1580804100000|2020-02-04 08:15:00|8281.17|8281.17|8285.87|8285.87|8295.46|8295.46|8279.44|8279.44|0
1580804400000|2020-02-04 08:20:00|8283.32|8283.32|8265.7|8265.7|8283.79|8283.79|8262.71|8262.71|0
1580804700000|2020-02-04 08:25:00|8263.97|8263.97|8267.43|8267.43|8272.61|8272.61|8258.33|8258.33|0
1580805000000|2020-02-04 08:30:00|8266.96|8266.96|8268.74|8268.74|8273.92|8273.92|8260.52|8260.52|0
1580805300000|2020-02-04 08:35:00|8270.47|8270.47|8273.13|8273.13|8281.56|8281.56|8270.47|8270.47|0
1580805600000|2020-02-04 08:40:00|8271.27|8271.27|8269.41|8269.41|8271.27|8271.27|8265.49|8265.49|0
1580805900000|2020-02-04 08:45:00|8271.14|8271.14|8276.45|8276.45|8279.9|8279.9|8271.14|8271.14|0
1580806200000|2020-02-04 08:50:00|8274.72|8274.72|8270.47|8270.47|8276.12|8276.12|8268.28|8268.28|0
1580806500000|2020-02-04 08:55:00|8268.74|8268.74|8272.56|8272.56|8272.56|8272.56|8265.29|8265.29|0
1580806800000|2020-02-04 09:00:00|8271.63|8271.63|8278.54|8278.54|8280.26|8280.26|8270.24|8270.24|0
1580807100000|2020-02-04 09:05:00|8278.07|8278.07|8268.38|8268.38|8278.07|8278.07|8267.92|8267.92|0
1580807400000|2020-02-04 09:10:00|8266.65|8266.65|8270.51|8270.51|8270.74|8270.74|8261.3|8261.3|0
1580807700000|2020-02-04 09:15:00|8267.06|8267.06|8259.64|8259.64|8267.5|8267.5|8259.64|8259.64|0
1580808000000|2020-02-04 09:20:00|8261.37|8261.37|8258.59|8258.59|8263.1|8263.1|8256.87|8256.87|0
1580808300000|2020-02-04 09:25:00|8260.32|8260.32|8251.49|8251.49|8260.32|8260.32|8249.63|8249.63|0
1580808600000|2020-02-04 09:30:00|8251.95|8251.95|8255.27|8255.27|8255.27|8255.27|8251.95|8251.95|0
1580808900000|2020-02-04 09:35:00|8253.55|8253.55|8252.62|8252.62|8253.55|8253.55|8252.62|8252.62|0
1580809200000|2020-02-04 09:40:00|8253.08|8253.08|8254.94|8254.94|8258.99|8258.99|8253.08|8253.08|0
1580809500000|2020-02-04 09:45:00|8254.06|8254.06|8253.63|8253.63|8256.38|8256.38|8252.79|8252.79|0
1580809800000|2020-02-04 09:50:00|8250.18|8250.18|8255.91|8255.91|8255.91|8255.91|8249|8249|0
1580810100000|2020-02-04 09:55:00|8256.84|8256.84|8264.21|8264.21|8265.48|8265.48|8256.84|8256.84|0
1580810400000|2020-02-04 10:00:00|8267.67|8267.67|8271.59|8271.59|8271.59|8271.59|8267.67|8267.67|0
1580810700000|2020-02-04 10:05:00|8269.86|8269.86|8277.59|8277.59|8277.59|8277.59|8268.13|8268.13|0
1580811000000|2020-02-04 10:10:00|8275.86|8275.86|8282.3|8282.3|8291.4|8291.4|8275.86|8275.86|0
1580811300000|2020-02-04 10:15:00|8280.58|8280.58|8286.18|8286.18|8286.18|8286.18|8279.27|8279.27|0
1580811600000|2020-02-04 10:20:00|8285.71|8285.71|8291.82|8291.82|8291.82|8291.82|8284.91|8284.91|0
1580811900000|2020-02-04 10:25:00|8292.49|8292.49|8301.09|8301.09|8301.09|8301.09|8292.49|8292.49|0
1580812200000|2020-02-04 10:30:00|8300.16|8300.16|8286.48|8286.48|8300.16|8300.16|8286.48|8286.48|0
1580812500000|2020-02-04 10:35:00|8284.76|8284.76|8286.24|8286.24|8287.17|8287.17|8283.49|8283.49|0
1580812800000|2020-02-04 10:40:00|8286.7|8286.7|8284.8|8284.8|8286.7|8286.7|8282.61|8282.61|0
1580813100000|2020-02-04 10:45:00|8286.52|8286.52|8296.83|8296.83|8296.83|8296.83|8286.52|8286.52|0
1580813400000|2020-02-04 10:50:00|8296.39|8296.39|8299.26|8299.26|8300.99|8300.99|8296.39|8296.39|0
1580813700000|2020-02-04 10:55:00|8295.81|8295.81|8298.6|8298.6|8298.6|8298.6|8295.15|8295.15|0
1580814000000|2020-02-04 11:00:00|8302.05|8302.05|8305.07|8305.07|8305.07|8305.07|8302.05|8302.05|0
1580814300000|2020-02-04 11:05:00|8303.34|8303.34|8291.25|8291.25|8303.34|8303.34|8291.25|8291.25|0
1580814600000|2020-02-04 11:10:00|8292.98|8292.98|8308.25|8308.25|8308.25|8308.25|8292.98|8292.98|0
1580814900000|2020-02-04 11:15:00|8308.92|8308.92|8310.51|8310.51|8310.51|8310.51|8307.19|8307.19|0
1580815200000|2020-02-04 11:20:00|8308.78|8308.78|8304.22|8304.22|8311.3|8311.3|8304.22|8304.22|0
1580815500000|2020-02-04 11:25:00|8303.29|8303.29|8306.81|8306.81|8306.81|8306.81|8303.29|8303.29|0
1580815800000|2020-02-04 11:30:00|8307.27|8307.27|8302.97|8302.97|8312.05|8312.05|8302.97|8302.97|0
1580816100000|2020-02-04 11:35:00|8301.25|8301.25|8314.11|8314.11|8314.11|8314.11|8297.79|8297.79|0
1580816400000|2020-02-04 11:40:00|8310.66|8310.66|8315.42|8315.42|8316.33|8316.33|8309.29|8309.29|0
1580816700000|2020-02-04 11:45:00|8318.88|8318.88|8314.72|8314.72|8318.88|8318.88|8313.23|8313.23|0
1580817000000|2020-02-04 11:50:00|8315.18|8315.18|8308.99|8308.99|8315.18|8315.18|8308.99|8308.99|0
1580817300000|2020-02-04 11:55:00|8307.26|8307.26|8303.7|8303.7|8308.28|8308.28|8302.81|8302.81|0
1580817600000|2020-02-04 12:00:00|8302.15|8302.15|8292.94|8292.94|8305.12|8305.12|8291.68|8291.68|0
1580817900000|2020-02-04 12:05:00|8291.21|8291.21|8290.28|8290.28|8292.94|8292.94|8289.82|8289.82|0
1580818200000|2020-02-04 12:10:00|8286.21|8286.21|8284.43|8284.43|8286.21|8286.21|8282.75|8282.75|0
1580818500000|2020-02-04 12:15:00|8283.97|8283.97|8290.79|8290.79|8290.79|8290.79|8280.98|8280.98|0
1580818800000|2020-02-04 12:20:00|8291.25|8291.25|8293.11|8293.11|8293.44|8293.44|8291.25|8291.25|0
1580819100000|2020-02-04 12:25:00|8293.55|8293.55|8301.87|8301.87|8301.87|8301.87|8293.55|8293.55|0
1580819400000|2020-02-04 12:30:00|8303.6|8303.6|8299.22|8299.22|8304.53|8304.53|8299.22|8299.22|0
1580819700000|2020-02-04 12:35:00|8298.75|8298.75|8300.7|8300.7|8302.65|8302.65|8298.29|8298.29|0
1580820000000|2020-02-04 12:40:00|8300.19|8300.19|8299.24|8299.24|8300.97|8300.97|8296.52|8296.52|0
1580820300000|2020-02-04 12:45:00|8297.51|8297.51|8287.53|8287.53|8297.85|8297.85|8286.61|8286.61|0
1580820600000|2020-02-04 12:50:00|8286.52|8286.52|8284.39|8284.39|8290.43|8290.43|8284.17|8284.17|0
1580820900000|2020-02-04 12:55:00|8283.93|8283.93|8290.72|8290.72|8290.72|8290.72|8283.93|8283.93|0
1580821200000|2020-02-04 13:00:00|8289|8289|8290.26|8290.26|8290.26|8290.26|8288.07|8288.07|0
1580821500000|2020-02-04 13:05:00|8289.6|8289.6|8285.77|8285.77|8289.6|8289.6|8285.77|8285.77|0
1580821800000|2020-02-04 13:10:00|8287.5|8287.5|8282.92|8282.92|8287.5|8287.5|8281.19|8281.19|0
1580822100000|2020-02-04 13:15:00|8282.45|8282.45|8287.46|8287.46|8287.46|8287.46|8280.06|8280.06|0
1580822400000|2020-02-04 13:20:00|8287.92|8287.92|8283.07|8283.07|8287.92|8287.92|8282.56|8282.56|0
1580822700000|2020-02-04 13:25:00|8282.56|8282.56|8285.44|8285.44|8285.44|8285.44|8282.56|8282.56|0
1580823000000|2020-02-04 13:30:00|8284.51|8284.51|8289.58|8289.58|8290.84|8290.84|8282.32|8282.32|0
1580823300000|2020-02-04 13:35:00|8293.03|8293.03|8295.23|8295.23|8295.69|8295.69|8293.03|8293.03|0
1580823600000|2020-02-04 13:40:00|8293.5|8293.5|8293.08|8293.08|8298.68|8298.68|8293.08|8293.08|0
1580823900000|2020-02-04 13:45:00|8291.35|8291.35|8287.92|8287.92|8291.86|8291.86|8287.24|8287.24|0
1580824200000|2020-02-04 13:50:00|8288.14|8288.14|8295.56|8295.56|8296.02|8296.02|8288.14|8288.14|0
1580824500000|2020-02-04 13:55:00|8293.83|8293.83|8300.74|8300.74|8300.74|8300.74|8293.83|8293.83|0
1580824800000|2020-02-04 14:00:00|8302.47|8302.47|8300.56|8300.56|8306.72|8306.72|8299.81|8299.81|0
1580825100000|2020-02-04 14:05:00|8301.03|8301.03|8300.39|8300.39|8301.4|8301.4|8294.46|8294.46|0
1580825400000|2020-02-04 14:10:00|8298.66|8298.66|8298.74|8298.74|8300.46|8300.46|8296.54|8296.54|0
1580825700000|2020-02-04 14:15:00|8297.01|8297.01|8298.61|8298.61|8300.46|8300.46|8295.28|8295.28|0
1580826000000|2020-02-04 14:20:00|8300.33|8300.33|8301.3|8301.3|8301.3|8301.3|8295.51|8295.51|0
1580826300000|2020-02-04 14:25:00|8302.69|8302.69|8298.14|8298.14|8302.69|8302.69|8298.14|8298.14|0
1580826600000|2020-02-04 14:30:00|8299.87|8299.87|8305.71|8305.71|8306.97|8306.97|8299.87|8299.87|0
1580826900000|2020-02-04 14:35:00|8307.44|8307.44|8297.6|8297.6|8307.44|8307.44|8297.6|8297.6|0
1580827200000|2020-02-04 14:40:00|8298.06|8298.06|8305.68|8305.68|8305.68|8305.68|8297.04|8297.04|0
1580827500000|2020-02-04 14:45:00|8302.22|8302.22|8310.17|8310.17|8310.17|8310.17|8300.5|8300.5|0
1580827800000|2020-02-04 14:50:00|8311.89|8311.89|8312.11|8312.11|8319.56|8319.56|8309.45|8309.45|0
1580828100000|2020-02-04 14:55:00|8313.83|8313.83|8304.57|8304.57|8313.83|8313.83|8304.57|8304.57|0
1580828400000|2020-02-04 15:00:00|8302.85|8302.85|8293.86|8293.86|8304.57|8304.57|8293.86|8293.86|0
1580828700000|2020-02-04 15:05:00|8292.13|8292.13|8295.3|8295.3|8295.3|8295.3|8290.54|8290.54|0
1580829000000|2020-02-04 15:10:00|8295.76|8295.76|8294.92|8294.92|8298.37|8298.37|8294.92|8294.92|0
1580829300000|2020-02-04 15:15:00|8294.45|8294.45|8294.59|8294.59|8295.05|8295.05|8291.8|8291.8|0
1580829600000|2020-02-04 15:20:00|8292.86|8292.86|8305.86|8305.86|8307.36|8307.36|8291.14|8291.14|0
1580829900000|2020-02-04 15:25:00|8306.08|8306.08|8308.51|8308.51|8308.51|8308.51|8304.35|8304.35|0
1580830200000|2020-02-04 15:30:00|8310.24|8310.24|8308.73|8308.73|8310.24|8310.24|8306.83|8306.83|0
1580830500000|2020-02-04 15:35:00|8308.27|8308.27|8304.77|8304.77|8310.88|8310.88|8304.77|8304.77|0
1580830800000|2020-02-04 15:40:00|8306.49|8306.49|8316.5|8316.5|8316.96|8316.96|8306.27|8306.27|0
1580831100000|2020-02-04 15:45:00|8314.77|8314.77|8318.71|8318.71|8318.71|8318.71|8311.8|8311.8|0
1580831400000|2020-02-04 15:50:00|8316.99|8316.99|8315.82|8315.82|8316.99|8316.99|8314.24|8314.24|0
1580831700000|2020-02-04 15:55:00|8316.29|8316.29|8316.13|8316.13|8320.25|8320.25|8314.6|8314.6|0
1580832000000|2020-02-04 16:00:00|8316.64|8316.64|8319.18|8319.18|8319.52|8319.52|8316.64|8316.64|0
1580832300000|2020-02-04 16:05:00|8318.72|8318.72|8316.31|8316.31|8322.17|8322.17|8316.31|8316.31|0
1580832600000|2020-02-04 16:10:00|8318.03|8318.03|8320.9|8320.9|8321.71|8321.71|8316.31|8316.31|0
1580832900000|2020-02-04 16:15:00|8323.09|8323.09|8318.79|8318.79|8323.09|8323.09|8317.23|8317.23|0
1580833200000|2020-02-04 16:20:00|8318.28|8318.28|8318.84|8318.84|8323.46|8323.46|8317.45|8317.45|0
1580833500000|2020-02-04 16:25:00|8320.56|8320.56|8311.87|8311.87|8322.79|8322.79|8310.46|8310.46|0
1580890500000|2020-02-05 08:15:00|8274.62|8274.62|8286.69|8286.69|8286.69|8286.69|8273.52|8273.52|0
1580890800000|2020-02-05 08:20:00|8284.97|8284.97|8278.7|8278.7|8289.12|8289.12|8277.9|8277.9|0
1580891100000|2020-02-05 08:25:00|8277.77|8277.77|8276.5|8276.5|8277.77|8277.77|8273.39|8273.39|0
1580891400000|2020-02-05 08:30:00|8276.97|8276.97|8278.17|8278.17|8283.68|8283.68|8273.32|8273.32|0
1580891700000|2020-02-05 08:35:00|8276.44|8276.44|8298.55|8298.55|8298.55|8298.55|8276.44|8276.44|0
1580892000000|2020-02-05 08:40:00|8299.48|8299.48|8304.53|8304.53|8305.93|8305.93|8298.55|8298.55|0
1580892300000|2020-02-05 08:45:00|8306.26|8306.26|8323.13|8323.13|8330.26|8330.26|8306.26|8306.26|0
1580892600000|2020-02-05 08:50:00|8324.86|8324.86|8327.15|8327.15|8339.23|8339.23|8324.86|8324.86|0
1580892900000|2020-02-05 08:55:00|8328.87|8328.87|8331.55|8331.55|8331.55|8331.55|8325.44|8325.44|0
1580893200000|2020-02-05 09:00:00|8329.82|8329.82|8337.21|8337.21|8339.51|8339.51|8329.82|8329.82|0
1580893500000|2020-02-05 09:05:00|8335.49|8335.49|8325.68|8325.68|8335.49|8335.49|8325.17|8325.17|0
1580893800000|2020-02-05 09:10:00|8327.41|8327.41|8327.74|8327.74|8327.74|8327.74|8319.35|8319.35|0
1580894100000|2020-02-05 09:15:00|8326.02|8326.02|8330.77|8330.77|8335.12|8335.12|8324.66|8324.66|0
1580894400000|2020-02-05 09:20:00|8330.31|8330.31|8338.14|8338.14|8338.14|8338.14|8325.59|8325.59|0
1580894700000|2020-02-05 09:25:00|8339.87|8339.87|8335.48|8335.48|8340.66|8340.66|8330.3|8330.3|0
1580895000000|2020-02-05 09:30:00|8340.66|8340.66|8336.75|8336.75|8340.66|8340.66|8332.83|8332.83|0
1580895300000|2020-02-05 09:35:00|8336.53|8336.53|8338.03|8338.03|8339.29|8339.29|8335.38|8335.38|0
1580895600000|2020-02-05 09:40:00|8338.5|8338.5|8342.32|8342.32|8342.32|8342.32|8336.77|8336.77|0
1580895900000|2020-02-05 09:45:00|8340.59|8340.59|8335.35|8335.35|8340.59|8340.59|8333.15|8333.15|0
1580896200000|2020-02-05 09:50:00|8337.07|8337.07|8335.1|8335.1|8339.48|8339.48|8331.65|8331.65|0
1580896500000|2020-02-05 09:55:00|8336.83|8336.83|8339.77|8339.77|8340.7|8340.7|8336.78|8336.78|0
1580896800000|2020-02-05 10:00:00|8340.24|8340.24|8341.52|8341.52|8342.79|8342.79|8339.33|8339.33|0
1580897100000|2020-02-05 10:05:00|8341.99|8341.99|8343.8|8343.8|8345.07|8345.07|8338.07|8338.07|0
1580897400000|2020-02-05 10:10:00|8342.08|8342.08|8342.94|8342.94|8346.83|8346.83|8342.08|8342.08|0
1580897700000|2020-02-05 10:15:00|8343.4|8343.4|8340.27|8340.27|8345.45|8345.45|8340.27|8340.27|0
1580898000000|2020-02-05 10:20:00|8336.82|8336.82|8333.28|8333.28|8336.82|8336.82|8333.28|8333.28|0
1580898300000|2020-02-05 10:25:00|8335.01|8335.01|8331.22|8331.22|8336.4|8336.4|8324.32|8324.32|0
1580898600000|2020-02-05 10:30:00|8326.84|8326.84|8320.9|8320.9|8327.3|8327.3|8319.31|8319.31|0
1580898900000|2020-02-05 10:35:00|8317.45|8317.45|8318.71|8318.71|8319.17|8319.17|8316.98|8316.98|0
1580899200000|2020-02-05 10:40:00|8320.44|8320.44|8323.38|8323.38|8328.23|8328.23|8320.44|8320.44|0
1580899500000|2020-02-05 10:45:00|8323.84|8323.84|8319.46|8319.46|8323.84|8323.84|8319.46|8319.46|0
1580899800000|2020-02-05 10:50:00|8317.74|8317.74|8319.48|8319.48|8319.48|8319.48|8317.51|8317.51|0
1580900100000|2020-02-05 10:55:00|8317.76|8317.76|8317.29|8317.29|8321.21|8321.21|8317.29|8317.29|0
1580900400000|2020-02-05 11:00:00|8319.02|8319.02|8320.24|8320.24|8320.24|8320.24|8316.78|8316.78|0
1580900700000|2020-02-05 11:05:00|8320.67|8320.67|8317.63|8317.63|8322.31|8322.31|8315.9|8315.9|0
1580901000000|2020-02-05 11:10:00|8319.35|8319.35|8319.55|8319.55|8319.55|8319.55|8317.82|8317.82|0
1580901300000|2020-02-05 11:15:00|8321.28|8321.28|8318.62|8318.62|8321.28|8321.28|8317.94|8317.94|0
1580901600000|2020-02-05 11:20:00|8318.16|8318.16|8320.3|8320.3|8320.77|8320.77|8318.11|8318.11|0
1580901900000|2020-02-05 11:25:00|8320.08|8320.08|8319.48|8319.48|8322.69|8322.69|8319.48|8319.48|0
1580902200000|2020-02-05 11:30:00|8318.97|8318.97|8323.29|8323.29|8324.59|8324.59|8318.97|8318.97|0
1580902500000|2020-02-05 11:35:00|8321.56|8321.56|8311.33|8311.33|8321.56|8321.56|8308.22|8308.22|0
1580902800000|2020-02-05 11:40:00|8310.89|8310.89|8317.98|8317.98|8319.7|8319.7|8309.96|8309.96|0
1580903100000|2020-02-05 11:45:00|8318.42|8318.42|8321.88|8321.88|8321.88|8321.88|8317.33|8317.33|0
1580903400000|2020-02-05 11:50:00|8321.6|8321.6|8320.87|8320.87|8322.04|8322.04|8319.14|8319.14|0
1580903700000|2020-02-05 11:55:00|8322.59|8322.59|8313.26|8313.26|8322.59|8322.59|8313.04|8313.04|0
1580904000000|2020-02-05 12:00:00|8311.99|8311.99|8317.48|8317.48|8320.93|8320.93|8308.07|8308.07|0
1580904300000|2020-02-05 12:05:00|8315.75|8315.75|8323.63|8323.63|8330.23|8330.23|8315.75|8315.75|0
1580904600000|2020-02-05 12:10:00|8327.09|8327.09|8327.88|8327.88|8329.61|8329.61|8327.09|8327.09|0
1580904900000|2020-02-05 12:15:00|8329.61|8329.61|8335.5|8335.5|8335.5|8335.5|8328.93|8328.93|0
1580905200000|2020-02-05 12:20:00|8333.77|8333.77|8334.79|8334.79|8334.79|8334.79|8330.7|8330.7|0
1580905500000|2020-02-05 12:25:00|8336.51|8336.51|8337.44|8337.44|8340.9|8340.9|8333.06|8333.06|0
1580905800000|2020-02-05 12:30:00|8335.71|8335.71|8340.23|8340.23|8340.23|8340.23|8335.71|8335.71|0
1580906100000|2020-02-05 12:35:00|8340.01|8340.01|8339.33|8339.33|8340.01|8340.01|8339.33|8339.33|0
1580906400000|2020-02-05 12:40:00|8339.79|8339.79|8338.52|8338.52|8340.72|8340.72|8338.31|8338.31|0
1580906700000|2020-02-05 12:45:00|8338.98|8338.98|8337.9|8337.9|8338.98|8338.98|8337.9|8337.9|0
1580907000000|2020-02-05 12:50:00|8337.02|8337.02|8336.18|8336.18|8337.9|8337.9|8336.18|8336.18|0
1580907300000|2020-02-05 12:55:00|8336.84|8336.84|8334.85|8334.85|8336.84|8336.84|8334.85|8334.85|0
1580907600000|2020-02-05 13:00:00|8336.57|8336.57|8334.63|8334.63|8336.57|8336.57|8334.63|8334.63|0
1580907900000|2020-02-05 13:05:00|8335.07|8335.07|8339.45|8339.45|8339.45|8339.45|8335.07|8335.07|0
1580908200000|2020-02-05 13:10:00|8341.18|8341.18|8339.72|8339.72|8343.64|8343.64|8339.72|8339.72|0
1580908500000|2020-02-05 13:15:00|8340.65|8340.65|8346.51|8346.51|8346.51|8346.51|8340.65|8340.65|0
1580908800000|2020-02-05 13:20:00|8346.98|8346.98|8342.51|8342.51|8350.01|8350.01|8342.51|8342.51|0
1580909100000|2020-02-05 13:25:00|8344.24|8344.24|8344.44|8344.44|8347.18|8347.18|8344.24|8344.24|0
1580909400000|2020-02-05 13:30:00|8344.29|8344.29|8350.83|8350.83|8350.83|8350.83|8344.29|8344.29|0
1580909700000|2020-02-05 13:35:00|8350.61|8350.61|8346.69|8346.69|8350.61|8350.61|8346.18|8346.18|0
1580910000000|2020-02-05 13:40:00|8347.15|8347.15|8343.41|8343.41|8347.15|8347.15|8343.41|8343.41|0
1580910300000|2020-02-05 13:45:00|8343.87|8343.87|8349.12|8349.12|8349.58|8349.58|8343.87|8343.87|0
1580910600000|2020-02-05 13:50:00|8350|8350|8344.6|8344.6|8350|8350|8341.15|8341.15|0
1580910900000|2020-02-05 13:55:00|8346.33|8346.33|8345.06|8345.06|8349.78|8349.78|8344.6|8344.6|0
1580911200000|2020-02-05 14:00:00|8345.53|8345.53|8348.18|8348.18|8348.18|8348.18|8345.06|8345.06|0
1580911500000|2020-02-05 14:05:00|8347.26|8347.26|8354.32|8354.32|8354.76|8354.76|8347.26|8347.26|0
1580911800000|2020-02-05 14:10:00|8354.98|8354.98|8358.15|8358.15|8358.15|8358.15|8354.35|8354.35|0
1580912100000|2020-02-05 14:15:00|8358.81|8358.81|8359.79|8359.79|8362.73|8362.73|8358.81|8358.81|0
1580912400000|2020-02-05 14:20:00|8360.25|8360.25|8363.15|8363.15|8363.15|8363.15|8359.79|8359.79|0
1580912700000|2020-02-05 14:25:00|8364.88|8364.88|8370.96|8370.96|8376.14|8376.14|8364.88|8364.88|0
1580913000000|2020-02-05 14:30:00|8370.45|8370.45|8375.48|8375.48|8378.75|8378.75|8370.45|8370.45|0
1580913300000|2020-02-05 14:35:00|8373.75|8373.75|8380|8380|8380|8380|8373.75|8373.75|0
1580913600000|2020-02-05 14:40:00|8379.56|8379.56|8394.76|8394.76|8395.72|8395.72|8378.45|8378.45|0
1580913900000|2020-02-05 14:45:00|8393.03|8393.03|8386.71|8386.71|8393.03|8393.03|8384.29|8384.29|0
1580914200000|2020-02-05 14:50:00|8388.43|8388.43|8375.1|8375.1|8390.3|8390.3|8375.1|8375.1|0
1580914500000|2020-02-05 14:55:00|8373.24|8373.24|8358.23|8358.23|8373.24|8373.24|8358.23|8358.23|0
1580914800000|2020-02-05 15:00:00|8359.25|8359.25|8361.53|8361.53|8362.19|8362.19|8357.79|8357.79|0
1580915100000|2020-02-05 15:05:00|8361.24|8361.24|8351.08|8351.08|8361.24|8361.24|8351.08|8351.08|0
1580915400000|2020-02-05 15:10:00|8352.81|8352.81|8353.9|8353.9|8355.46|8355.46|8350.44|8350.44|0
1580915700000|2020-02-05 15:15:00|8354.18|8354.18|8357.96|8357.96|8358.08|8358.08|8353.41|8353.41|0
1580916000000|2020-02-05 15:20:00|8357.5|8357.5|8356.72|8356.72|8357.63|8357.63|8354.04|8354.04|0
1580916300000|2020-02-05 15:25:00|8356.28|8356.28|8347.38|8347.38|8356.28|8356.28|8347.38|8347.38|0
1580916600000|2020-02-05 15:30:00|8349.11|8349.11|8356.99|8356.99|8356.99|8356.99|8347.38|8347.38|0
1580916900000|2020-02-05 15:35:00|8355.26|8355.26|8352.94|8352.94|8356.81|8356.81|8352.94|8352.94|0
1580917200000|2020-02-05 15:40:00|8354.67|8354.67|8360.31|8360.31|8361.11|8361.11|8354.67|8354.67|0
1580917500000|2020-02-05 15:45:00|8360.97|8360.97|8363.57|8363.57|8363.8|8363.8|8358.15|8358.15|0
1580917800000|2020-02-05 15:50:00|8365.3|8365.3|8359.97|8359.97|8365.32|8365.32|8359.97|8359.97|0
1580918100000|2020-02-05 15:55:00|8358.24|8358.24|8359.97|8359.97|8362.2|8362.2|8358.24|8358.24|0
1580918400000|2020-02-05 16:00:00|8360.43|8360.43|8364.15|8364.15|8365.54|8365.54|8358.75|8358.75|0
1580918700000|2020-02-05 16:05:00|8363.64|8363.64|8360.61|8360.61|8364.11|8364.11|8357.46|8357.46|0
1580919000000|2020-02-05 16:10:00|8360.83|8360.83|8366.46|8366.46|8366.46|8366.46|8360.83|8360.83|0
1580919300000|2020-02-05 16:15:00|8366.9|8366.9|8367.53|8367.53|8370.04|8370.04|8364.99|8364.99|0
1580919600000|2020-02-05 16:20:00|8365.63|8365.63|8371.47|8371.47|8372.63|8372.63|8365.63|8365.63|0
1580919900000|2020-02-05 16:25:00|8371|8371|8364|8364|8374.41|8374.41|8363.1|8363.1|0
1580976900000|2020-02-06 08:15:00|8420.02|8420.02|8413.25|8413.25|8425.64|8425.64|8413.25|8413.25|0
1580977200000|2020-02-06 08:20:00|8413.02|8413.02|8417.88|8417.88|8422.86|8422.86|8412.27|8412.27|0
1580977500000|2020-02-06 08:25:00|8412.31|8412.31|8406.12|8406.12|8412.31|8412.31|8390.16|8390.16|0
1580977800000|2020-02-06 08:30:00|8402.67|8402.67|8414.74|8414.74|8419.78|8419.78|8399.36|8399.36|0
1580978100000|2020-02-06 08:35:00|8417.53|8417.53|8417.78|8417.78|8424.09|8424.09|8417.53|8417.53|0
1580978400000|2020-02-06 08:40:00|8417.31|8417.31|8416.75|8416.75|8423.73|8423.73|8407.9|8407.9|0
1580978700000|2020-02-06 08:45:00|8416.28|8416.28|8411.85|8411.85|8418.85|8418.85|8411.85|8411.85|0
1580979000000|2020-02-06 08:50:00|8414.17|8414.17|8413.66|8413.66|8422.73|8422.73|8413.66|8413.66|0
1580979300000|2020-02-06 08:55:00|8412.73|8412.73|8407.25|8407.25|8415.05|8415.05|8405.86|8405.86|0
1580979600000|2020-02-06 09:00:00|8406.74|8406.74|8416.1|8416.1|8418.76|8418.76|8405.35|8405.35|0
1580979900000|2020-02-06 09:05:00|8414.37|8414.37|8422.07|8422.07|8422.07|8422.07|8412.18|8412.18|0
1580980200000|2020-02-06 09:10:00|8420.68|8420.68|8406.21|8406.21|8420.68|8420.68|8405.99|8405.99|0
1580980500000|2020-02-06 09:15:00|8408.53|8408.53|8396.32|8396.32|8408.53|8408.53|8396.32|8396.32|0
1580980800000|2020-02-06 09:20:00|8392.87|8392.87|8379.64|8379.64|8392.87|8392.87|8377.32|8377.32|0
1580981100000|2020-02-06 09:25:00|8378.71|8378.71|8385.21|8385.21|8385.21|8385.21|8377.32|8377.32|0
1580981400000|2020-02-06 09:30:00|8383.35|8383.35|8394.28|8394.28|8395.23|8395.23|8383.35|8383.35|0
1580981700000|2020-02-06 09:35:00|8397.07|8397.07|8403.12|8403.12|8404.05|8404.05|8396.52|8396.52|0
1580982000000|2020-02-06 09:40:00|8401.39|8401.39|8403.25|8403.25|8403.25|8403.25|8399.6|8399.6|0
1580982300000|2020-02-06 09:45:00|8401.52|8401.52|8399.74|8399.74|8403.91|8403.91|8397.94|8397.94|0
1580982600000|2020-02-06 09:50:00|8400.25|8400.25|8402.48|8402.48|8402.48|8402.48|8400.25|8400.25|0
1580982900000|2020-02-06 09:55:00|8402.7|8402.7|8398.3|8398.3|8402.7|8402.7|8398.3|8398.3|0
1580983200000|2020-02-06 10:00:00|8396.58|8396.58|8388.23|8388.23|8396.58|8396.58|8388.01|8388.01|0
1580983500000|2020-02-06 10:05:00|8389.96|8389.96|8388.23|8388.23|8389.96|8389.96|8388.23|8388.23|0
1580983800000|2020-02-06 10:10:00|8389.67|8389.67|8392.94|8392.94|8392.94|8392.94|8389.67|8389.67|0
1580984100000|2020-02-06 10:15:00|8393.17|8393.17|8395.32|8395.32|8398.44|8398.44|8393.17|8393.17|0
1580984400000|2020-02-06 10:20:00|8393.59|8393.59|8393.44|8393.44|8393.59|8393.59|8388.15|8388.15|0
1580984700000|2020-02-06 10:25:00|8394.84|8394.84|8394.06|8394.06|8395.79|8395.79|8392.2|8392.2|0
1580985000000|2020-02-06 10:30:00|8394.99|8394.99|8396.85|8396.85|8397.77|8397.77|8394.52|8394.52|0
1580985300000|2020-02-06 10:35:00|8397.87|8397.87|8403.28|8403.28|8410.6|8410.6|8397.87|8397.87|0
1580985600000|2020-02-06 10:40:00|8406.74|8406.74|8397.93|8397.93|8409.74|8409.74|8396.54|8396.54|0
1580985900000|2020-02-06 10:45:00|8396.54|8396.54|8385.99|8385.99|8396.54|8396.54|8385.99|8385.99|0
1580986200000|2020-02-06 10:50:00|8385.55|8385.55|8397.87|8397.87|8397.87|8397.87|8384.62|8384.62|0
1580986500000|2020-02-06 10:55:00|8399.6|8399.6|8392.48|8392.48|8399.6|8399.6|8388.81|8388.81|0
1580986800000|2020-02-06 11:00:00|8394.21|8394.21|8396.75|8396.75|8396.75|8396.75|8392.57|8392.57|0
1580987100000|2020-02-06 11:05:00|8395.03|8395.03|8386.8|8386.8|8395.03|8395.03|8385.07|8385.07|0
1580987400000|2020-02-06 11:10:00|8385.87|8385.87|8388.42|8388.42|8392.6|8392.6|8385.19|8385.19|0
1580987700000|2020-02-06 11:15:00|8387.49|8387.49|8372.44|8372.44|8387.49|8387.49|8372.44|8372.44|0
1580988000000|2020-02-06 11:20:00|8372.66|8372.66|8371.17|8371.17|8375.69|8375.69|8362.61|8362.61|0
1580988300000|2020-02-06 11:25:00|8369.45|8369.45|8369|8369|8377.33|8377.33|8366.61|8366.61|0
1580988600000|2020-02-06 11:30:00|8375.5|8375.5|8377.73|8377.73|8377.73|8377.73|8374.88|8374.88|0
1580988900000|2020-02-06 11:35:00|8381.19|8381.19|8384.72|8384.72|8385.98|8385.98|8381.19|8381.19|0
1580989200000|2020-02-06 11:40:00|8384.15|8384.15|8380.64|8380.64|8387.89|8387.89|8380.64|8380.64|0
1580989500000|2020-02-06 11:45:00|8380.18|8380.18|8384.43|8384.43|8389.41|8389.41|8380.18|8380.18|0
1580989800000|2020-02-06 11:50:00|8383.92|8383.92|8383.35|8383.35|8383.92|8383.92|8379.77|8379.77|0
1580990100000|2020-02-06 11:55:00|8384.28|8384.28|8380.05|8380.05|8384.28|8384.28|8376.47|8376.47|0
1580990400000|2020-02-06 12:00:00|8378.61|8378.61|8377.72|8377.72|8382.81|8382.81|8371.13|8371.13|0
1580990700000|2020-02-06 12:05:00|8381.53|8381.53|8371.36|8371.36|8381.53|8381.53|8370.9|8370.9|0
1580991300000|2020-02-06 12:15:00|8369.97|8369.97|8370.9|8370.9|8371.7|8371.7|8366.72|8366.72|0
1580991600000|2020-02-06 12:20:00|8372.63|8372.63|8377.79|8377.79|8377.79|8377.79|8369.51|8369.51|0
1580991900000|2020-02-06 12:25:00|8378.25|8378.25|8374.67|8374.67|8378.25|8378.25|8372.35|8372.35|0
1580992200000|2020-02-06 12:30:00|8375.59|8375.59|8373.74|8373.74|8375.59|8375.59|8371.42|8371.42|0
1580992500000|2020-02-06 12:35:00|8372.35|8372.35|8372.86|8372.86|8375.8|8375.8|8372.09|8372.09|0
1580992800000|2020-02-06 12:40:00|8372.4|8372.4|8367.09|8367.09|8372.4|8372.4|8367.09|8367.09|0
1580993100000|2020-02-06 12:45:00|8366.62|8366.62|8370.85|8370.85|8372.06|8372.06|8366.62|8366.62|0
1580993400000|2020-02-06 12:50:00|8372.58|8372.58|8374.84|8374.84|8376.93|8376.93|8372.58|8372.58|0
1580993700000|2020-02-06 12:55:00|8373.91|8373.91|8380.02|8380.02|8380.02|8380.02|8371.72|8371.72|0
1580994000000|2020-02-06 13:00:00|8378.29|8378.29|8375.95|8375.95|8378.36|8378.36|8374.56|8374.56|0
1580994300000|2020-02-06 13:05:00|8375.02|8375.02|8372.37|8372.37|8375.95|8375.95|8372.37|8372.37|0
1580994600000|2020-02-06 13:10:00|8371.93|8371.93|8373.92|8373.92|8375.64|8375.64|8370.33|8370.33|0
1580994900000|2020-02-06 13:15:00|8374.38|8374.38|8373.23|8373.23|8374.95|8374.95|8370.99|8370.99|0
1580995200000|2020-02-06 13:20:00|8372.76|8372.76|8371.37|8371.37|8375.88|8375.88|8371.37|8371.37|0
1580995500000|2020-02-06 13:25:00|8370.91|8370.91|8375.32|8375.32|8375.95|8375.95|8370.44|8370.44|0
1580995800000|2020-02-06 13:30:00|8377.04|8377.04|8374.97|8374.97|8378.77|8378.77|8373.8|8373.8|0
1580996100000|2020-02-06 13:35:00|8375.19|8375.19|8389.03|8389.03|8389.03|8389.03|8375.19|8375.19|0
1580996400000|2020-02-06 13:40:00|8389.25|8389.25|8388.41|8388.41|8390.14|8390.14|8388.41|8388.41|0
1580996700000|2020-02-06 13:45:00|8384.95|8384.95|8383.98|8383.98|8384.95|8384.95|8378.57|8378.57|0
1580997000000|2020-02-06 13:50:00|8385.71|8385.71|8383.85|8383.85|8386.17|8386.17|8383.34|8383.34|0
1580997300000|2020-02-06 13:55:00|8385.38|8385.38|8389.21|8389.21|8389.38|8389.38|8384.87|8384.87|0
1580997600000|2020-02-06 14:00:00|8387.81|8387.81|8387.5|8387.5|8389.45|8389.45|8386.79|8386.79|0
1580997900000|2020-02-06 14:05:00|8385.64|8385.64|8389.9|8389.9|8389.9|8389.9|8384.57|8384.57|0
1580998200000|2020-02-06 14:10:00|8390.13|8390.13|8391.23|8391.23|8392.96|8392.96|8390.13|8390.13|0
1580998500000|2020-02-06 14:15:00|8392.62|8392.62|8391.05|8391.05|8396.21|8396.21|8391.05|8391.05|0
1580998800000|2020-02-06 14:20:00|8389.33|8389.33|8386.25|8386.25|8389.55|8389.55|8386.25|8386.25|0
1580999100000|2020-02-06 14:25:00|8387.27|8387.27|8390.76|8390.76|8394.9|8394.9|8387.27|8387.27|0
1580999400000|2020-02-06 14:30:00|8390.3|8390.3|8386.65|8386.65|8393.16|8393.16|8386.65|8386.65|0
1580999700000|2020-02-06 14:35:00|8387.58|8387.58|8385.01|8385.01|8391.67|8391.67|8385.01|8385.01|0
1581000000000|2020-02-06 14:40:00|8385.94|8385.94|8384.21|8384.21|8387.79|8387.79|8384.21|8384.21|0
1581000300000|2020-02-06 14:45:00|8384.43|8384.43|8389.33|8389.33|8391.52|8391.52|8383.97|8383.97|0
1581000600000|2020-02-06 14:50:00|8389.8|8389.8|8391.77|8391.77|8391.77|8391.77|8389.8|8389.8|0
1581000900000|2020-02-06 14:55:00|8395.02|8395.02|8396.17|8396.17|8396.41|8396.41|8392.69|8392.69|0
1581001200000|2020-02-06 15:00:00|8396.63|8396.63|8390.91|8390.91|8398.58|8398.58|8390.91|8390.91|0
1581001500000|2020-02-06 15:05:00|8392.64|8392.64|8395.12|8395.12|8400.14|8400.14|8392.64|8392.64|0
1581001800000|2020-02-06 15:10:00|8396.14|8396.14|8401.1|8401.1|8401.1|8401.1|8396.14|8396.14|0
1581002100000|2020-02-06 15:15:00|8402.83|8402.83|8396.53|8396.53|8403.34|8403.34|8396.53|8396.53|0
1581002400000|2020-02-06 15:20:00|8396.06|8396.06|8394.28|8394.28|8396.06|8396.06|8393.19|8393.19|0
1581002700000|2020-02-06 15:25:00|8395.21|8395.21|8389.5|8389.5|8395.67|8395.67|8387.65|8387.65|0
1581003000000|2020-02-06 15:30:00|8390.52|8390.52|8383.2|8383.2|8390.75|8390.75|8383.2|8383.2|0
1581003300000|2020-02-06 15:35:00|8384.92|8384.92|8391.66|8391.66|8393.79|8393.79|8383.53|8383.53|0
1581003600000|2020-02-06 15:40:00|8389.94|8389.94|8394|8394|8394.36|8394.36|8389.72|8389.72|0
1581003900000|2020-02-06 15:45:00|8392.14|8392.14|8392.61|8392.61|8394.34|8394.34|8389.82|8389.82|0
1581004200000|2020-02-06 15:50:00|8394.34|8394.34|8395.38|8395.38|8397.45|8397.45|8391.51|8391.51|0
1581004500000|2020-02-06 15:55:00|8397.24|8397.24|8394.29|8394.29|8397.7|8397.7|8394.29|8394.29|0
1581004800000|2020-02-06 16:00:00|8392.57|8392.57|8390.45|8390.45|8394.07|8394.07|8390.32|8390.32|0
1581005100000|2020-02-06 16:05:00|8389.94|8389.94|8396.92|8396.92|8396.92|8396.92|8389.94|8389.94|0
1581005400000|2020-02-06 16:10:00|8396.41|8396.41|8396.83|8396.83|8396.83|8396.83|8390.91|8390.91|0
1581005700000|2020-02-06 16:15:00|8397.76|8397.76|8392.74|8392.74|8399.67|8399.67|8392.74|8392.74|0
1581006000000|2020-02-06 16:20:00|8392.27|8392.27|8397.23|8397.23|8399.53|8399.53|8392.27|8392.27|0
1581006300000|2020-02-06 16:25:00|8397.45|8397.45|8396.55|8396.55|8402.3|8402.3|8393.63|8393.63|0
1581063300000|2020-02-07 08:15:00|8394.43|8394.43|8395.88|8395.88|8401.06|8401.06|8392.5|8392.5|0
1581063600000|2020-02-07 08:20:00|8394.15|8394.15|8387.37|8387.37|8394.15|8394.15|8387.37|8387.37|0
1581063900000|2020-02-07 08:25:00|8389.1|8389.1|8389.89|8389.89|8396.14|8396.14|8389.1|8389.1|0
1581064200000|2020-02-07 08:30:00|8395.07|8395.07|8401.35|8401.35|8403.54|8403.54|8395.07|8395.07|0
1581064500000|2020-02-07 08:35:00|8399.37|8399.37|8397.53|8397.53|8399.37|8399.37|8397.53|8397.53|0
1581064800000|2020-02-07 08:40:00|8395.8|8395.8|8391.69|8391.69|8395.8|8395.8|8389.96|8389.96|0
1581065100000|2020-02-07 08:45:00|8392.15|8392.15|8387.94|8387.94|8392.15|8392.15|8380.63|8380.63|0
1581065400000|2020-02-07 08:50:00|8386.21|8386.21|8388.63|8388.63|8388.63|8388.63|8382.69|8382.69|0
1581065700000|2020-02-07 08:55:00|8387.7|8387.7|8386.23|8386.23|8388.76|8388.76|8385.04|8385.04|0
1581066000000|2020-02-07 09:00:00|8389.69|8389.69|8381.74|8381.74|8389.69|8389.69|8381.74|8381.74|0
1581066300000|2020-02-07 09:05:00|8381.29|8381.29|8379.37|8379.37|8381.29|8381.29|8376.65|8376.65|0
1581066600000|2020-02-07 09:10:00|8377.64|8377.64|8376.23|8376.23|8379.4|8379.4|8376.23|8376.23|0
1581066900000|2020-02-07 09:15:00|8375.3|8375.3|8376.32|8376.32|8376.32|8376.32|8374.59|8374.59|0
1581067200000|2020-02-07 09:20:00|8377.42|8377.42|8377.42|8377.42|8377.42|8377.42|8377.42|8377.42|0
1581067500000|2020-02-07 09:25:00|8376.96|8376.96|8369.43|8369.43|8377.42|8377.42|8369.33|8369.33|0
1581067800000|2020-02-07 09:30:00|8369.9|8369.9|8375.21|8375.21|8378.66|8378.66|8369.9|8369.9|0
1581068100000|2020-02-07 09:35:00|8370.03|8370.03|8368.3|8368.3|8370.03|8370.03|8368.3|8368.3|0
1581068400000|2020-02-07 09:40:00|8367.84|8367.84|8364.16|8364.16|8367.84|8367.84|8364.16|8364.16|0
1581068700000|2020-02-07 09:45:00|8364.6|8364.6|8364.14|8364.14|8365.07|8365.07|8360.69|8360.69|0
1581069000000|2020-02-07 09:50:00|8363.68|8363.68|8367.44|8367.44|8367.44|8367.44|8359.6|8359.6|0
1581069300000|2020-02-07 09:55:00|8369.17|8369.17|8375.43|8375.43|8377.16|8377.16|8369.17|8369.17|0
1581069600000|2020-02-07 10:00:00|8376.36|8376.36|8379.13|8379.13|8379.35|8379.35|8374.17|8374.17|0
1581069900000|2020-02-07 10:05:00|8378.62|8378.62|8377.71|8377.71|8378.62|8378.62|8377.71|8377.71|0
1581070200000|2020-02-07 10:10:00|8375.98|8375.98|8377.96|8377.96|8377.96|8377.96|8374.84|8374.84|0
1581070500000|2020-02-07 10:15:00|8376.23|8376.23|8377.29|8377.29|8377.96|8377.96|8376.23|8376.23|0
1581070800000|2020-02-07 10:20:00|8377.76|8377.76|8375.89|8375.89|8377.76|8377.76|8375.44|8375.44|0
1581071400000|2020-02-07 10:30:00|8376.17|8376.17|8373.18|8373.18|8376.64|8376.64|8373.18|8373.18|0
1581071700000|2020-02-07 10:35:00|8372.72|8372.72|8369.27|8369.27|8372.72|8372.72|8369.27|8369.27|0
1581072000000|2020-02-07 10:40:00|8367.54|8367.54|8369.14|8369.14|8370.53|8370.53|8367.54|8367.54|0
1581072300000|2020-02-07 10:45:00|8367.41|8367.41|8366.7|8366.7|8369.46|8369.46|8365.9|8365.9|0
1581072600000|2020-02-07 10:50:00|8367.21|8367.21|8370|8370|8370.47|8370.47|8367.21|8367.21|0
1581072900000|2020-02-07 10:55:00|8369.08|8369.08|8365.71|8365.71|8369.08|8369.08|8365.49|8365.49|0
1581073200000|2020-02-07 11:00:00|8366.18|8366.18|8363.36|8363.36|8366.18|8366.18|8361.79|8361.79|0
1581073500000|2020-02-07 11:05:00|8365.09|8365.09|8366.02|8366.02|8366.02|8366.02|8363.7|8363.7|0
1581073800000|2020-02-07 11:10:00|8366.95|8366.95|8368.59|8368.59|8368.59|8368.59|8362.24|8362.24|0
1581074100000|2020-02-07 11:15:00|8367.93|8367.93|8366.4|8366.4|8367.93|8367.93|8364.67|8364.67|0
1581074400000|2020-02-07 11:20:00|8366.87|8366.87|8364.36|8364.36|8367.82|8367.82|8364.36|8364.36|0
1581074700000|2020-02-07 11:25:00|8363.43|8363.43|8366.2|8366.2|8368.06|8368.06|8363.24|8363.24|0
1581075000000|2020-02-07 11:30:00|8364.48|8364.48|8367.13|8367.13|8367.13|8367.13|8364.48|8364.48|0
1581075300000|2020-02-07 11:35:00|8366.69|8366.69|8365.48|8365.48|8369.57|8369.57|8365.01|8365.01|0
1581075600000|2020-02-07 11:40:00|8367.2|8367.2|8367.62|8367.62|8367.62|8367.62|8366.27|8366.27|0
1581075900000|2020-02-07 11:45:00|8367.18|8367.18|8370.7|8370.7|8370.7|8370.7|8365.57|8365.57|0
1581076200000|2020-02-07 11:50:00|8370.24|8370.24|8374.87|8374.87|8375.6|8375.6|8369.73|8369.73|0
1581076500000|2020-02-07 11:55:00|8375.31|8375.31|8371.58|8371.58|8376.24|8376.24|8371.02|8371.02|0
1581076800000|2020-02-07 12:00:00|8370.19|8370.19|8368.47|8368.47|8370.38|8370.38|8362.83|8362.83|0
1581077100000|2020-02-07 12:05:00|8368.01|8368.01|8374.89|8374.89|8374.89|8374.89|8368.01|8368.01|0
1581077400000|2020-02-07 12:10:00|8374.43|8374.43|8371.84|8371.84|8374.43|8374.43|8370.67|8370.67|0
1581077700000|2020-02-07 12:15:00|8371.37|8371.37|8370.91|8370.91|8371.37|8371.37|8370.91|8370.91|0
1581078000000|2020-02-07 12:20:00|8372.44|8372.44|8368.25|8368.25|8372.44|8372.44|8368.25|8368.25|0
1581078300000|2020-02-07 12:25:00|8367.79|8367.79|8366.86|8366.86|8369.05|8369.05|8366.4|8366.4|0
1581078600000|2020-02-07 12:30:00|8367.33|8367.33|8372.72|8372.72|8372.94|8372.94|8367.33|8367.33|0
1581078900000|2020-02-07 12:35:00|8373.36|8373.36|8371.63|8371.63|8373.36|8373.36|8369.44|8369.44|0
1581079200000|2020-02-07 12:40:00|8371.85|8371.85|8371.17|8371.17|8372.56|8372.56|8368.98|8368.98|0
1581079500000|2020-02-07 12:45:00|8372.27|8372.27|8372.27|8372.27|8372.74|8372.74|8372.27|8372.27|0
1581079800000|2020-02-07 12:50:00|8372.74|8372.74|8374.44|8374.44|8374.46|8374.46|8372.74|8372.74|0
1581080100000|2020-02-07 12:55:00|8374.66|8374.66|8376.37|8376.37|8376.37|8376.37|8374.66|8374.66|0
1581080400000|2020-02-07 13:00:00|8376.88|8376.88|8378.4|8378.4|8378.4|8378.4|8376.88|8376.88|0
1581080700000|2020-02-07 13:05:00|8376.68|8376.68|8377.83|8377.83|8379.23|8379.23|8376.68|8376.68|0
1581081000000|2020-02-07 13:10:00|8376.81|8376.81|8376.99|8376.99|8378.25|8378.25|8376.3|8376.3|0
1581081300000|2020-02-07 13:15:00|8376.53|8376.53|8377.45|8377.45|8378.38|8378.38|8376.53|8376.53|0
1581081600000|2020-02-07 13:20:00|8376.99|8376.99|8377.14|8377.14|8377.94|8377.94|8376.21|8376.21|0
1581081900000|2020-02-07 13:25:00|8377.58|8377.58|8381.9|8381.9|8381.9|8381.9|8377.3|8377.3|0
1581082200000|2020-02-07 13:30:00|8385.35|8385.35|8383.14|8383.14|8388.45|8388.45|8383.14|8383.14|0
1581082500000|2020-02-07 13:35:00|8384.16|8384.16|8382.1|8382.1|8384.16|8384.16|8380.04|8380.04|0
1581082800000|2020-02-07 13:40:00|8382.56|8382.56|8377.54|8377.54|8382.56|8382.56|8376.88|8376.88|0
1581083100000|2020-02-07 13:45:00|8378|8378|8377.58|8377.58|8378.47|8378.47|8377.07|8377.07|0
1581083400000|2020-02-07 13:50:00|8378.05|8378.05|8378.05|8378.05|8378.51|8378.51|8378.05|8378.05|0
1581083700000|2020-02-07 13:55:00|8378.51|8378.51|8380.6|8380.6|8380.6|8380.6|8378.16|8378.16|0
1581084000000|2020-02-07 14:00:00|8381.47|8381.47|8381.53|8381.53|8383.26|8383.26|8379.8|8379.8|0
1581084300000|2020-02-07 14:05:00|8382.04|8382.04|8381.24|8381.24|8382.55|8382.55|8380.36|8380.36|0
1581084600000|2020-02-07 14:10:00|8380.78|8380.78|8384.54|8384.54|8385.05|8385.05|8380.78|8380.78|0
1581084900000|2020-02-07 14:15:00|8385|8385|8382.42|8382.42|8385|8385|8379.55|8379.55|0
1581085200000|2020-02-07 14:20:00|8382.87|8382.87|8380.23|8380.23|8384.81|8384.81|8380.23|8380.23|0
1581085500000|2020-02-07 14:25:00|8379.77|8379.77|8383.79|8383.79|8383.79|8383.79|8378.84|8378.84|0
1581085800000|2020-02-07 14:30:00|8384.26|8384.26|8383.02|8383.02|8384.97|8384.97|8381.87|8381.87|0
1581086100000|2020-02-07 14:35:00|8384.75|8384.75|8385.9|8385.9|8386.82|8386.82|8384.28|8384.28|0
1581086400000|2020-02-07 14:40:00|8384.17|8384.17|8379.52|8379.52|8384.17|8384.17|8378.72|8378.72|0
1581086700000|2020-02-07 14:45:00|8380.45|8380.45|8376.91|8376.91|8382.27|8382.27|8376.4|8376.4|0
1581087000000|2020-02-07 14:50:00|8378.64|8378.64|8376.29|8376.29|8380.03|8380.03|8373.92|8373.92|0
1581087300000|2020-02-07 14:55:00|8376.73|8376.73|8370.58|8370.58|8378.46|8378.46|8368.85|8368.85|0
1581087600000|2020-02-07 15:00:00|8368.85|8368.85|8369.22|8369.22|8372.31|8372.31|8368.39|8368.39|0
1581087900000|2020-02-07 15:05:00|8367.49|8367.49|8365.59|8365.59|8368.31|8368.31|8365.32|8365.32|0
1581088200000|2020-02-07 15:10:00|8366.45|8366.45|8369.44|8369.44|8369.44|8369.44|8361.27|8361.27|0
1581088500000|2020-02-07 15:15:00|8371.17|8371.17|8374.76|8374.76|8374.76|8374.76|8369.44|8369.44|0
1581088800000|2020-02-07 15:20:00|8375.26|8375.26|8379.2|8379.2|8379.2|8379.2|8373.17|8373.17|0
1581089100000|2020-02-07 15:25:00|8378.74|8378.74|8380.17|8380.17|8381.66|8381.66|8378.74|8378.74|0
1581089400000|2020-02-07 15:30:00|8380.63|8380.63|8372.79|8372.79|8380.63|8380.63|8372.79|8372.79|0
1581089700000|2020-02-07 15:35:00|8371.07|8371.07|8371.4|8371.4|8371.87|8371.87|8368.41|8368.41|0
1581090000000|2020-02-07 15:40:00|8373.13|8373.13|8377.53|8377.53|8377.53|8377.53|8371.4|8371.4|0
1581090300000|2020-02-07 15:45:00|8377.06|8377.06|8379.5|8379.5|8380.76|8380.76|8375.34|8375.34|0
1581090600000|2020-02-07 15:50:00|8380.52|8380.52|8386.63|8386.63|8388.35|8388.35|8374.54|8374.54|0
1581090900000|2020-02-07 15:55:00|8386.16|8386.16|8389.37|8389.37|8389.37|8389.37|8385.52|8385.52|0
1581091200000|2020-02-07 16:00:00|8387.64|8387.64|8385.45|8385.45|8387.64|8387.64|8385.45|8385.45|0
1581091500000|2020-02-07 16:05:00|8385.92|8385.92|8384.55|8384.55|8387.64|8387.64|8383.06|8383.06|0
1581091800000|2020-02-07 16:10:00|8384.77|8384.77|8386.23|8386.23|8386.23|8386.23|8383.35|8383.35|0
1581092100000|2020-02-07 16:15:00|8385.77|8385.77|8384.93|8384.93|8386.28|8386.28|8384.71|8384.71|0
1581092400000|2020-02-07 16:20:00|8385.4|8385.4|8384.79|8384.79|8387.76|8387.76|8384.49|8384.49|0
1581092700000|2020-02-07 16:25:00|8385.8|8385.8|8386.52|8386.52|8387.23|8387.23|8384.05|8384.05|0
1581322500000|2020-02-10 08:15:00|8383.12|8383.12|8398.63|8398.63|8401.41|8401.41|8380.33|8380.33|0
1581322800000|2020-02-10 08:20:00|8397.7|8397.7|8401.67|8401.67|8407.73|8407.73|8395.97|8395.97|0
1581323100000|2020-02-10 08:25:00|8399.95|8399.95|8406.39|8406.39|8406.39|8406.39|8389.58|8389.58|0
1581323400000|2020-02-10 08:30:00|8408.12|8408.12|8413.87|8413.87|8416.75|8416.75|8402.94|8402.94|0
1581323700000|2020-02-10 08:35:00|8415.6|8415.6|8400.4|8400.4|8415.6|8415.6|8400.4|8400.4|0
1581324000000|2020-02-10 08:40:00|8399.94|8399.94|8403.39|8403.39|8407.31|8407.31|8399.94|8399.94|0
1581324300000|2020-02-10 08:45:00|8405.12|8405.12|8410.76|8410.76|8413.75|8413.75|8405.12|8405.12|0
1581324600000|2020-02-10 08:50:00|8409.74|8409.74|8407.2|8407.2|8411.76|8411.76|8406.29|8406.29|0
1581324900000|2020-02-10 08:55:00|8403.74|8403.74|8402.57|8402.57|8407.2|8407.2|8400.29|8400.29|0
1581325200000|2020-02-10 09:00:00|8404.3|8404.3|8402.11|8402.11|8404.3|8404.3|8399.12|8399.12|0
1581325500000|2020-02-10 09:05:00|8401.65|8401.65|8404.37|8404.37|8404.37|8404.37|8397.99|8397.99|0
1581325800000|2020-02-10 09:10:00|8402.64|8402.64|8399.06|8399.06|8404.37|8404.37|8399.06|8399.06|0
1581326100000|2020-02-10 09:15:00|8397.33|8397.33|8391.45|8391.45|8398.36|8398.36|8391.45|8391.45|0
1581326400000|2020-02-10 09:20:00|8389.72|8389.72|8389.26|8389.26|8389.72|8389.72|8387.53|8387.53|0
1581326700000|2020-02-10 09:25:00|8390.98|8390.98|8391.18|8391.18|8394.43|8394.43|8390.6|8390.6|0
1581327000000|2020-02-10 09:30:00|8391.4|8391.4|8399.08|8399.08|8400.81|8400.81|8391.4|8391.4|0
1581327300000|2020-02-10 09:35:00|8398.5|8398.5|8397.58|8397.58|8398.5|8398.5|8397.58|8397.58|0
1581327600000|2020-02-10 09:40:00|8398.04|8398.04|8401.16|8401.16|8401.16|8401.16|8398.04|8398.04|0
1581327900000|2020-02-10 09:45:00|8400.23|8400.23|8387.68|8387.68|8400.23|8400.23|8384.22|8384.22|0
1581328200000|2020-02-10 09:50:00|8385.95|8385.95|8394.12|8394.12|8398.38|8398.38|8382.03|8382.03|0
1581328500000|2020-02-10 09:55:00|8393.24|8393.24|8391.38|8391.38|8393.24|8393.24|8389.19|8389.19|0
1581328800000|2020-02-10 10:00:00|8390.92|8390.92|8388.73|8388.73|8390.92|8390.92|8380.89|8380.89|0
1581329100000|2020-02-10 10:05:00|8390.45|8390.45|8384.83|8384.83|8390.45|8390.45|8384.83|8384.83|0
1581329400000|2020-02-10 10:10:00|8383.1|8383.1|8386.89|8386.89|8387.82|8387.82|8383.1|8383.1|0
1581329700000|2020-02-10 10:15:00|8387.82|8387.82|8385.04|8385.04|8387.82|8387.82|8385.04|8385.04|0
1581330000000|2020-02-10 10:20:00|8385.5|8385.5|8381.12|8381.12|8385.5|8385.5|8380.65|8380.65|0
1581330300000|2020-02-10 10:25:00|8381.56|8381.56|8383.73|8383.73|8385.45|8385.45|8381.56|8381.56|0
1581330600000|2020-02-10 10:30:00|8385.45|8385.45|8383.73|8383.73|8385.45|8385.45|8383.73|8383.73|0
1581330900000|2020-02-10 10:35:00|8382|8382|8385.92|8385.92|8385.92|8385.92|8382|8382|0
1581331200000|2020-02-10 10:40:00|8385.48|8385.48|8394.55|8394.55|8394.55|8394.55|8385.48|8385.48|0
1581331500000|2020-02-10 10:45:00|8392.83|8392.83|8394.86|8394.86|8394.86|8394.86|8388.09|8388.09|0
1581331800000|2020-02-10 10:50:00|8394.4|8394.4|8391.08|8391.08|8394.4|8394.4|8391.08|8391.08|0
1581332400000|2020-02-10 11:00:00|8391.54|8391.54|8393.03|8393.03|8395.68|8395.68|8391.54|8391.54|0
1581332700000|2020-02-10 11:05:00|8391.3|8391.3|8395.19|8395.19|8395.19|8395.19|8391.3|8391.3|0
1581333000000|2020-02-10 11:10:00|8394.75|8394.75|8394.31|8394.31|8395.22|8395.22|8393.03|8393.03|0
1581333300000|2020-02-10 11:15:00|8394.75|8394.75|8394.75|8394.75|8394.75|8394.75|8393.03|8393.03|0
1581333600000|2020-02-10 11:20:00|8396.48|8396.48|8394.15|8394.15|8399.33|8399.33|8394.15|8394.15|0
1581333900000|2020-02-10 11:25:00|8395.88|8395.88|8390.93|8390.93|8395.88|8395.88|8390.42|8390.42|0
1581334200000|2020-02-10 11:30:00|8389.2|8389.2|8394.38|8394.38|8394.38|8394.38|8389.2|8389.2|0
1581334500000|2020-02-10 11:35:00|8394.82|8394.82|8393.56|8393.56|8394.82|8394.82|8393.09|8393.09|0
1581334800000|2020-02-10 11:40:00|8393.78|8393.78|8394.8|8394.8|8396.3|8396.3|8393.78|8393.78|0
1581335100000|2020-02-10 11:45:00|8396.53|8396.53|8392.41|8392.41|8396.53|8396.53|8392.41|8392.41|0
1581335400000|2020-02-10 11:50:00|8393.94|8393.94|8394.96|8394.96|8396.13|8396.13|8393.94|8393.94|0
1581335700000|2020-02-10 11:55:00|8395.42|8395.42|8394.54|8394.54|8398.21|8398.21|8389.58|8389.58|0
1581336000000|2020-02-10 12:00:00|8397.99|8397.99|8397.9|8397.9|8401.98|8401.98|8397.9|8397.9|0
1581336300000|2020-02-10 12:05:00|8397.46|8397.46|8399.31|8399.31|8401.51|8401.51|8396.53|8396.53|0
1581336600000|2020-02-10 12:10:00|8401.04|8401.04|8400.16|8400.16|8401.26|8401.26|8400.16|8400.16|0
1581336900000|2020-02-10 12:15:00|8400.6|8400.6|8403.94|8403.94|8403.94|8403.94|8400.6|8400.6|0
1581337200000|2020-02-10 12:20:00|8404.16|8404.16|8401.99|8401.99|8404.16|8404.16|8401.99|8401.99|0
1581337500000|2020-02-10 12:25:00|8402.92|8402.92|8406.97|8406.97|8406.97|8406.97|8402.92|8402.92|0
1581337800000|2020-02-10 12:30:00|8408.7|8408.7|8406.63|8406.63|8408.83|8408.83|8405.37|8405.37|0
1581338100000|2020-02-10 12:35:00|8407.52|8407.52|8407.3|8407.3|8407.52|8407.52|8407.3|8407.3|0
1581338400000|2020-02-10 12:40:00|8409.02|8409.02|8411.45|8411.45|8413.64|8413.64|8409.02|8409.02|0
1581338700000|2020-02-10 12:45:00|8410.99|8410.99|8410.52|8410.52|8410.99|8410.99|8410.06|8410.06|0
1581339000000|2020-02-10 12:50:00|8412.25|8412.25|8411.92|8411.92|8412.25|8412.25|8410.52|8410.52|0
1581339300000|2020-02-10 12:55:00|8413.64|8413.64|8412.25|8412.25|8413.64|8413.64|8412.25|8412.25|0
1581339600000|2020-02-10 13:00:00|8413.18|8413.18|8408.6|8408.6|8413.18|8413.18|8407.31|8407.31|0
1581339900000|2020-02-10 13:05:00|8408.13|8408.13|8406.21|8406.21|8408.6|8408.6|8405.77|8405.77|0
1581340200000|2020-02-10 13:10:00|8405.28|8405.28|8403.07|8403.07|8405.74|8405.74|8402.62|8402.62|0
1581340500000|2020-02-10 13:15:00|8404.79|8404.79|8402.65|8402.65|8406.52|8406.52|8402.65|8402.65|0
1581340800000|2020-02-10 13:20:00|8402.43|8402.43|8402.17|8402.17|8403.45|8403.45|8401.5|8401.5|0
1581341100000|2020-02-10 13:25:00|8402.62|8402.62|8404.34|8404.34|8404.34|8404.34|8402.62|8402.62|0
1581341400000|2020-02-10 13:30:00|8406.07|8406.07|8403.65|8403.65|8406.07|8406.07|8403.18|8403.18|0
1581341700000|2020-02-10 13:35:00|8405.37|8405.37|8406.64|8406.64|8407.1|8407.1|8405.37|8405.37|0
1581342000000|2020-02-10 13:40:00|8403.18|8403.18|8403.78|8403.78|8407.08|8407.08|8403.18|8403.18|0
1581342300000|2020-02-10 13:45:00|8405.51|8405.51|8402.47|8402.47|8414.14|8414.14|8402.47|8402.47|0
1581342600000|2020-02-10 13:50:00|8404.2|8404.2|8404.2|8404.2|8405.93|8405.93|8404.2|8404.2|0
1581342900000|2020-02-10 13:55:00|8403.76|8403.76|8403.54|8403.54|8405.71|8405.71|8403.54|8403.54|0
1581343200000|2020-02-10 14:00:00|8402.01|8402.01|8401.63|8401.63|8402.01|8402.01|8397.25|8397.25|0
1581343500000|2020-02-10 14:05:00|8401.85|8401.85|8401.43|8401.43|8405.59|8405.59|8399.48|8399.48|0
1581343800000|2020-02-10 14:10:00|8399.7|8399.7|8391.67|8391.67|8403.16|8403.16|8389.94|8389.94|0
1581344100000|2020-02-10 14:15:00|8389.94|8389.94|8396.31|8396.31|8396.31|8396.31|8388.68|8388.68|0
1581344400000|2020-02-10 14:20:00|8398.04|8398.04|8396.91|8396.91|8403.36|8403.36|8394.92|8394.92|0
1581344700000|2020-02-10 14:25:00|8397.38|8397.38|8395.57|8395.57|8397.38|8397.38|8394|8394|0
1581345000000|2020-02-10 14:30:00|8396.08|8396.08|8402.85|8402.85|8404.58|8404.58|8393.67|8393.67|0
1581345300000|2020-02-10 14:35:00|8402.34|8402.34|8400.4|8400.4|8402.34|8402.34|8400.4|8400.4|0
1581345600000|2020-02-10 14:40:00|8400.86|8400.86|8404.73|8404.73|8404.73|8404.73|8400.4|8400.4|0
1581345900000|2020-02-10 14:45:00|8403.01|8403.01|8398.34|8398.34|8403.01|8403.01|8398.34|8398.34|0
1581346200000|2020-02-10 14:50:00|8400.06|8400.06|8401.28|8401.28|8403.01|8403.01|8400.06|8400.06|0
1581346500000|2020-02-10 14:55:00|8400.82|8400.82|8408.45|8408.45|8408.45|8408.45|8400.82|8400.82|0
1581346800000|2020-02-10 15:00:00|8406.73|8406.73|8406.26|8406.26|8406.73|8406.73|8403.05|8403.05|0
1581347100000|2020-02-10 15:05:00|8405.8|8405.8|8406.22|8406.22|8406.22|8406.22|8403.16|8403.16|0
1581347400000|2020-02-10 15:10:00|8404.49|8404.49|8399.44|8399.44|8404.49|8404.49|8393.8|8393.8|0
1581347700000|2020-02-10 15:15:00|8398.94|8398.94|8403.73|8403.73|8404.19|8404.19|8396.19|8396.19|0
1581348000000|2020-02-10 15:20:00|8403.26|8403.26|8404.92|8404.92|8407.58|8407.58|8402.46|8402.46|0
1581348300000|2020-02-10 15:25:00|8405.85|8405.85|8402.82|8402.82|8405.85|8405.85|8400.2|8400.2|0
1581348600000|2020-02-10 15:30:00|8402.35|8402.35|8405.34|8405.34|8407.53|8407.53|8402.35|8402.35|0
1581348900000|2020-02-10 15:35:00|8405.78|8405.78|8408.44|8408.44|8408.44|8408.44|8404.85|8404.85|0
1581349200000|2020-02-10 15:40:00|8406.71|8406.71|8405.01|8405.01|8406.71|8406.71|8404.72|8404.72|0
1581349500000|2020-02-10 15:45:00|8404.54|8404.54|8404.32|8404.32|8406.85|8406.85|8403.39|8403.39|0
1581349800000|2020-02-10 15:50:00|8404.79|8404.79|8405.23|8405.23|8406.11|8406.11|8403.06|8403.06|0
1581350100000|2020-02-10 15:55:00|8403.5|8403.5|8402.14|8402.14|8404.55|8404.55|8402.14|8402.14|0
1581350400000|2020-02-10 16:00:00|8403.87|8403.87|8402.12|8402.12|8403.87|8403.87|8401.68|8401.68|0
1581350700000|2020-02-10 16:05:00|8402.58|8402.58|8401.49|8401.49|8403.05|8403.05|8399.55|8399.55|0
1581351000000|2020-02-10 16:10:00|8402.51|8402.51|8399.64|8399.64|8403.6|8403.6|8399.64|8399.64|0
1581351300000|2020-02-10 16:15:00|8399.2|8399.2|8406.28|8406.28|8406.28|8406.28|8399.2|8399.2|0
1581351600000|2020-02-10 16:20:00|8406.79|8406.79|8407.72|8407.72|8408.94|8408.94|8404.14|8404.14|0
1581351900000|2020-02-10 16:25:00|8406.79|8406.79|8407.24|8407.24|8409.84|8409.84|8404.24|8404.24|0
1581408900000|2020-02-11 08:15:00|8408.17|8408.17|8423.97|8423.97|8430.88|8430.88|8405.76|8405.76|0
1581409200000|2020-02-11 08:20:00|8424.43|8424.43|8427.47|8427.47|8429.2|8429.2|8420.67|8420.67|0
1581409500000|2020-02-11 08:25:00|8430.93|8430.93|8441.05|8441.05|8441.05|8441.05|8430.93|8430.93|0
1581409800000|2020-02-11 08:30:00|8442.77|8442.77|8441.05|8441.05|8444.5|8444.5|8439.32|8439.32|0
1581410100000|2020-02-11 08:35:00|8439.32|8439.32|8431.61|8431.61|8439.32|8439.32|8431.61|8431.61|0
1581410400000|2020-02-11 08:40:00|8433.01|8433.01|8433.01|8433.01|8433.01|8433.01|8431.28|8431.28|0
1581410700000|2020-02-11 08:45:00|8432.54|8432.54|8423.38|8423.38|8432.54|8432.54|8421.65|8421.65|0
1581411000000|2020-02-11 08:50:00|8420.6|8420.6|8427.01|8427.01|8430.53|8430.53|8419.8|8419.8|0
1581411300000|2020-02-11 08:55:00|8425.28|8425.28|8425.28|8425.28|8427.01|8427.01|8425.28|8425.28|0
1581411600000|2020-02-11 09:00:00|8427.01|8427.01|8429.44|8429.44|8432.05|8432.05|8427.01|8427.01|0
1581411900000|2020-02-11 09:05:00|8431.16|8431.16|8430.4|8430.4|8433.55|8433.55|8429.93|8429.93|0
1581412200000|2020-02-11 09:10:00|8428.67|8428.67|8429.85|8429.85|8430.99|8430.99|8428.18|8428.18|0
1581412500000|2020-02-11 09:15:00|8430.31|8430.31|8430.95|8430.95|8432.68|8432.68|8430.31|8430.31|0
1581412800000|2020-02-11 09:20:00|8432.68|8432.68|8431.76|8431.76|8433.63|8433.63|8427.68|8427.68|0
1581413100000|2020-02-11 09:25:00|8431.3|8431.3|8429.66|8429.66|8431.3|8431.3|8428.74|8428.74|0
1581413400000|2020-02-11 09:30:00|8430.13|8430.13|8427.39|8427.39|8431.39|8431.39|8424.26|8424.26|0
1581413700000|2020-02-11 09:35:00|8426.73|8426.73|8428.79|8428.79|8429.78|8429.78|8426.51|8426.51|0
1581414000000|2020-02-11 09:40:00|8429.25|8429.25|8424.76|8424.76|8429.71|8429.71|8424.76|8424.76|0
1581414300000|2020-02-11 09:45:00|8424.3|8424.3|8424.02|8424.02|8427.47|8427.47|8424.02|8424.02|0
1581414600000|2020-02-11 09:50:00|8423.87|8423.87|8423.87|8423.87|8425.6|8425.6|8423.87|8423.87|0
1581414900000|2020-02-11 09:55:00|8424.38|8424.38|8426.02|8426.02|8426.02|8426.02|8422.9|8422.9|0
1581415200000|2020-02-11 10:00:00|8425.55|8425.55|8424.09|8424.09|8426.57|8426.57|8424.09|8424.09|0
1581415500000|2020-02-11 10:05:00|8423.62|8423.62|8421.22|8421.22|8424.16|8424.16|8420.87|8420.87|0
1581415800000|2020-02-11 10:10:00|8422.94|8422.94|8423.93|8423.93|8424.84|8424.84|8421.86|8421.86|0
1581416100000|2020-02-11 10:15:00|8422.21|8422.21|8421.78|8421.78|8422.21|8422.21|8420.48|8420.48|0
1581416400000|2020-02-11 10:20:00|8420.05|8420.05|8418.1|8418.1|8420.05|8420.05|8412.91|8412.91|0
1581416700000|2020-02-11 10:25:00|8417.65|8417.65|8415.78|8415.78|8417.65|8417.65|8415.56|8415.56|0
1581417000000|2020-02-11 10:30:00|8414.85|8414.85|8414.85|8414.85|8414.85|8414.85|8413.46|8413.46|0
1581417300000|2020-02-11 10:35:00|8414.19|8414.19|8411.21|8411.21|8414.19|8414.19|8409.52|8409.52|0
1581417600000|2020-02-11 10:40:00|8409.49|8409.49|8416.72|8416.72|8416.87|8416.87|8409.49|8409.49|0
1581417900000|2020-02-11 10:45:00|8415|8415|8423.49|8423.49|8423.49|8423.49|8415|8415|0
1581418200000|2020-02-11 10:50:00|8423.05|8423.05|8425.68|8425.68|8426.15|8426.15|8419.6|8419.6|0
1581418500000|2020-02-11 10:55:00|8425.24|8425.24|8425.49|8425.49|8425.71|8425.71|8424.78|8424.78|0
1581418800000|2020-02-11 11:00:00|8423.76|8423.76|8423.42|8423.42|8423.76|8423.76|8422.03|8422.03|0
1581419100000|2020-02-11 11:05:00|8422.76|8422.76|8427.29|8427.29|8427.73|8427.73|8421.53|8421.53|0
1581419400000|2020-02-11 11:10:00|8427.75|8427.75|8432.73|8432.73|8432.73|8432.73|8427.29|8427.29|0
1581419700000|2020-02-11 11:15:00|8432.29|8432.29|8426.73|8426.73|8432.29|8432.29|8426.73|8426.73|0
1581420000000|2020-02-11 11:20:00|8427.24|8427.24|8426.9|8426.9|8427.24|8427.24|8425|8425|0
1581420300000|2020-02-11 11:25:00|8427.34|8427.34|8425.62|8425.62|8427.34|8427.34|8424.73|8424.73|0
1581420600000|2020-02-11 11:30:00|8426.25|8426.25|8423.1|8423.1|8426.25|8426.25|8423.1|8423.1|0
1581420900000|2020-02-11 11:35:00|8422.09|8422.09|8423.07|8423.07|8424.8|8424.8|8421.95|8421.95|0
1581421200000|2020-02-11 11:40:00|8422.41|8422.41|8420.57|8420.57|8423.05|8423.05|8418.04|8418.04|0
1581421500000|2020-02-11 11:45:00|8420.35|8420.35|8422.43|8422.43|8422.43|8422.43|8419.88|8419.88|0
1581421800000|2020-02-11 11:50:00|8422.94|8422.94|8426.19|8426.19|8426.19|8426.19|8422.94|8422.94|0
1581422100000|2020-02-11 11:55:00|8427.21|8427.21|8428.64|8428.64|8428.64|8428.64|8424.48|8424.48|0
1581422400000|2020-02-11 12:00:00|8435.55|8435.55|8429.2|8429.2|8435.55|8435.55|8426.41|8426.41|0
1581422700000|2020-02-11 12:05:00|8430.59|8430.59|8430.13|8430.13|8430.59|8430.59|8430.13|8430.13|0
1581423000000|2020-02-11 12:10:00|8426.67|8426.67|8427.89|8427.89|8427.89|8427.89|8426.16|8426.16|0
1581423300000|2020-02-11 12:15:00|8427.45|8427.45|8426.38|8426.38|8427.67|8427.67|8425.48|8425.48|0
1581423600000|2020-02-11 12:20:00|8426.83|8426.83|8426.99|8426.99|8427.07|8427.07|8426.6|8426.6|0
1581423900000|2020-02-11 12:25:00|8427.92|8427.92|8430.71|8430.71|8431.63|8431.63|8427.92|8427.92|0
1581424200000|2020-02-11 12:30:00|8430.24|8430.24|8429.05|8429.05|8431.22|8431.22|8429.05|8429.05|0
1581424500000|2020-02-11 12:35:00|8428.58|8428.58|8433.38|8433.38|8433.38|8433.38|8428.12|8428.12|0
1581424800000|2020-02-11 12:40:00|8432.92|8432.92|8434.02|8434.02|8434.02|8434.02|8432.92|8432.92|0
1581425100000|2020-02-11 12:45:00|8433.56|8433.56|8433.09|8433.09|8433.56|8433.56|8433.09|8433.09|0
1581425400000|2020-02-11 12:50:00|8429.64|8429.64|8429.97|8429.97|8431.36|8431.36|8429.64|8429.64|0
1581426000000|2020-02-11 13:00:00|8430.48|8430.48|8432.67|8432.67|8432.67|8432.67|8430.48|8430.48|0
1581426300000|2020-02-11 13:05:00|8434.71|8434.71|8433.91|8433.91|8436.28|8436.28|8433.91|8433.91|0
1581426600000|2020-02-11 13:10:00|8432.19|8432.19|8433.14|8433.14|8433.91|8433.91|8432.06|8432.06|0
1581426900000|2020-02-11 13:15:00|8434.58|8434.58|8431.13|8431.13|8434.58|8434.58|8431.13|8431.13|0
1581427200000|2020-02-11 13:20:00|8430.2|8430.2|8429.65|8429.65|8431.13|8431.13|8429.65|8429.65|0
1581427500000|2020-02-11 13:25:00|8431.5|8431.5|8428.58|8428.58|8432.43|8432.43|8427.48|8427.48|0
1581427800000|2020-02-11 13:30:00|8429.24|8429.24|8430.97|8430.97|8430.97|8430.97|8429.24|8429.24|0
1581428100000|2020-02-11 13:35:00|8430.04|8430.04|8428.94|8428.94|8431.77|8431.77|8428.94|8428.94|0
1581428400000|2020-02-11 13:40:00|8430.67|8430.67|8431.57|8431.57|8432.04|8432.04|8430.67|8430.67|0
1581428700000|2020-02-11 13:45:00|8431.11|8431.11|8431.77|8431.77|8434.16|8434.16|8431.11|8431.11|0
1581429000000|2020-02-11 13:50:00|8430.04|8430.04|8429.34|8429.34|8430.04|8430.04|8428.65|8428.65|0
1581429300000|2020-02-11 13:55:00|8428.87|8428.87|8427.12|8427.12|8432.08|8432.08|8427.12|8427.12|0
1581429600000|2020-02-11 14:00:00|8425.39|8425.39|8433|8433|8433|8433|8425.39|8425.39|0
1581429900000|2020-02-11 14:05:00|8432.78|8432.78|8434.75|8434.75|8434.75|8434.75|8430.83|8430.83|0
1581430200000|2020-02-11 14:10:00|8434.61|8434.61|8433.51|8433.51|8434.61|8434.61|8432.8|8432.8|0
1581430500000|2020-02-11 14:15:00|8434.02|8434.02|8433.47|8433.47|8436.35|8436.35|8433.47|8433.47|0
1581430800000|2020-02-11 14:20:00|8433.01|8433.01|8432.67|8432.67|8434.4|8434.4|8430.48|8430.48|0
1581431100000|2020-02-11 14:25:00|8432.21|8432.21|8432.56|8432.56|8432.78|8432.78|8432.21|8432.21|0
1581431400000|2020-02-11 14:30:00|8432.78|8432.78|8433.17|8433.17|8438.43|8438.43|8431.06|8431.06|0
1581431700000|2020-02-11 14:35:00|8434.44|8434.44|8431.21|8431.21|8434.44|8434.44|8430.99|8430.99|0
1581432000000|2020-02-11 14:40:00|8431.68|8431.68|8434.46|8434.46|8434.46|8434.46|8431.2|8431.2|0
1581432300000|2020-02-11 14:45:00|8434.9|8434.9|8433.22|8433.22|8435.41|8435.41|8433.22|8433.22|0
1581432600000|2020-02-11 14:50:00|8431.49|8431.49|8426.69|8426.69|8431.49|8431.49|8424.96|8424.96|0
1581432900000|2020-02-11 14:55:00|8428.41|8428.41|8432.29|8432.29|8432.76|8432.76|8427.49|8427.49|0
1581433200000|2020-02-11 15:00:00|8432.76|8432.76|8434.25|8434.25|8437.14|8437.14|8432.76|8432.76|0
1581433500000|2020-02-11 15:05:00|8434.02|8434.02|8429.78|8429.78|8434.02|8434.02|8428.05|8428.05|0
1581433800000|2020-02-11 15:10:00|8429.56|8429.56|8428.55|8428.55|8429.56|8429.56|8426.6|8426.6|0
1581434100000|2020-02-11 15:15:00|8429.06|8429.06|8423.75|8423.75|8429.06|8429.06|8422.03|8422.03|0
1581434400000|2020-02-11 15:20:00|8424.26|8424.26|8419.95|8419.95|8425.61|8425.61|8419.95|8419.95|0
1581434700000|2020-02-11 15:25:00|8419.32|8419.32|8433.43|8433.43|8433.76|8433.76|8418.3|8418.3|0
1581435000000|2020-02-11 15:30:00|8433.29|8433.29|8422.01|8422.01|8433.57|8433.57|8422.01|8422.01|0
1581435300000|2020-02-11 15:35:00|8421.5|8421.5|8409.7|8409.7|8422.01|8422.01|8407.97|8407.97|0
1581435600000|2020-02-11 15:40:00|8410.21|8410.21|8406.22|8406.22|8410.85|8410.85|8406.22|8406.22|0
1581435900000|2020-02-11 15:45:00|8404.49|8404.49|8397.38|8397.38|8404.49|8404.49|8397.38|8397.38|0
1581436200000|2020-02-11 15:50:00|8399.11|8399.11|8400.24|8400.24|8402.65|8402.65|8398.93|8398.93|0
1581436500000|2020-02-11 15:55:00|8399.8|8399.8|8394.39|8394.39|8400.31|8400.31|8394.39|8394.39|0
1581436800000|2020-02-11 16:00:00|8394.86|8394.86|8396.08|8396.08|8396.74|8396.74|8394.86|8394.86|0
1581437100000|2020-02-11 16:05:00|8396.3|8396.3|8395.85|8395.85|8398.25|8398.25|8394.36|8394.36|0
1581437400000|2020-02-11 16:10:00|8396.07|8396.07|8390|8390|8396.36|8396.36|8390|8390|0
1581437700000|2020-02-11 16:15:00|8392.54|8392.54|8392.51|8392.51|8394.27|8394.27|8389.92|8389.92|0
1581438000000|2020-02-11 16:20:00|8390.78|8390.78|8395.1|8395.1|8395.79|8395.79|8389.34|8389.34|0
1581438300000|2020-02-11 16:25:00|8395.57|8395.57|8398.75|8398.75|8403.35|8403.35|8395.52|8395.52|0
1581495300000|2020-02-12 08:15:00|8416.99|8416.99|8409.66|8409.66|8416.99|8416.99|8409.66|8409.66|0
1581495600000|2020-02-12 08:20:00|8411.38|8411.38|8410.82|8410.82|8417.49|8417.49|8407.93|8407.93|0
1581495900000|2020-02-12 08:25:00|8412.54|8412.54|8410.03|8410.03|8422.14|8422.14|8410.03|8410.03|0
1581496200000|2020-02-12 08:30:00|8409.36|8409.36|8414.75|8414.75|8420.93|8420.93|8409.36|8409.36|0
1581496500000|2020-02-12 08:35:00|8415.68|8415.68|8411.6|8411.6|8417.54|8417.54|8411.13|8411.13|0
1581496800000|2020-02-12 08:40:00|8410.67|8410.67|8396.99|8396.99|8410.67|8410.67|8394.76|8394.76|0
1581497100000|2020-02-12 08:45:00|8400.45|8400.45|8397.4|8397.4|8402.17|8402.17|8397.16|8397.16|0
1581497400000|2020-02-12 08:50:00|8395.68|8395.68|8404.7|8404.7|8405.36|8405.36|8392.22|8392.22|0
1581497700000|2020-02-12 08:55:00|8404.92|8404.92|8401.99|8401.99|8404.92|8404.92|8400.72|8400.72|0
1581498000000|2020-02-12 09:00:00|8402.43|8402.43|8400.96|8400.96|8406.17|8406.17|8398.3|8398.3|0
1581498300000|2020-02-12 09:05:00|8397.51|8397.51|8393.85|8393.85|8397.51|8397.51|8392.13|8392.13|0
1581498600000|2020-02-12 09:10:00|8394.3|8394.3|8389.11|8389.11|8396.02|8396.02|8389.11|8389.11|0
1581498900000|2020-02-12 09:15:00|8388.67|8388.67|8389.48|8389.48|8390.43|8390.43|8384.07|8384.07|0
1581499200000|2020-02-12 09:20:00|8386.03|8386.03|8392.43|8392.43|8398.12|8398.12|8384.3|8384.3|0
1581499500000|2020-02-12 09:25:00|8390.7|8390.7|8386.17|8386.17|8392.43|8392.43|8386.17|8386.17|0
1581499800000|2020-02-12 09:30:00|8387.89|8387.89|8383.8|8383.8|8388.82|8388.82|8383.8|8383.8|0
1581500100000|2020-02-12 09:35:00|8384.02|8384.02|8379.28|8379.28|8384.48|8384.48|8377.11|8377.11|0
1581500400000|2020-02-12 09:40:00|8375.83|8375.83|8386.19|8386.19|8386.19|8386.19|8375.83|8375.83|0
1581500700000|2020-02-12 09:45:00|8385.52|8385.52|8374.39|8374.39|8385.52|8385.52|8374.39|8374.39|0
1581501000000|2020-02-12 09:50:00|8375.05|8375.05|8372.53|8372.53|8375.98|8375.98|8372.53|8372.53|0
1581501300000|2020-02-12 09:55:00|8372.75|8372.75|8375.18|8375.18|8377.37|8377.37|8367.44|8367.44|0
1581501600000|2020-02-12 10:00:00|8374.96|8374.96|8370.53|8370.53|8374.96|8374.96|8369.47|8369.47|0
1581501900000|2020-02-12 10:05:00|8368.8|8368.8|8365.84|8365.84|8368.8|8368.8|8363.62|8363.62|0
1581502200000|2020-02-12 10:10:00|8364.91|8364.91|8364.36|8364.36|8368.03|8368.03|8364.36|8364.36|0
1581502500000|2020-02-12 10:15:00|8365.29|8365.29|8369.11|8369.11|8369.62|8369.62|8363.76|8363.76|0
1581502800000|2020-02-12 10:20:00|8367.39|8367.39|8360.04|8360.04|8367.39|8367.39|8360.04|8360.04|0
1581503100000|2020-02-12 10:25:00|8359.57|8359.57|8361.5|8361.5|8361.76|8361.76|8359.57|8359.57|0
1581503400000|2020-02-12 10:30:00|8361.72|8361.72|8361.26|8361.26|8361.72|8361.72|8361.26|8361.26|0
1581503700000|2020-02-12 10:35:00|8361.72|8361.72|8356.45|8356.45|8361.72|8361.72|8356.45|8356.45|0
1581504000000|2020-02-12 10:40:00|8355.81|8355.81|8356.46|8356.46|8357.72|8357.72|8354.72|8354.72|0
1581504300000|2020-02-12 10:45:00|8357.12|8357.12|8358.05|8358.05|8358.05|8358.05|8357.12|8357.12|0
1581504600000|2020-02-12 10:50:00|8356.32|8356.32|8356.46|8356.46|8358.05|8358.05|8355.44|8355.44|0
1581504900000|2020-02-12 10:55:00|8355.99|8355.99|8357.59|8357.59|8358.03|8358.03|8355.86|8355.86|0
1581505200000|2020-02-12 11:00:00|8357.12|8357.12|8349.26|8349.26|8357.12|8357.12|8344.08|8344.08|0
1581505500000|2020-02-12 11:05:00|8349.04|8349.04|8353.23|8353.23|8353.38|8353.38|8349.04|8349.04|0
1581505800000|2020-02-12 11:10:00|8353.74|8353.74|8350.11|8350.11|8355.47|8355.47|8347.54|8347.54|0
1581506100000|2020-02-12 11:15:00|8350.57|8350.57|8349.27|8349.27|8351.08|8351.08|8349.27|8349.27|0
1581506400000|2020-02-12 11:20:00|8348.83|8348.83|8342.25|8342.25|8351.22|8351.22|8342.25|8342.25|0
1581506700000|2020-02-12 11:25:00|8343.64|8343.64|8346.59|8346.59|8347.1|8347.1|8340.14|8340.14|0
1581507000000|2020-02-12 11:30:00|8344.86|8344.86|8340.8|8340.8|8345.32|8345.32|8340.8|8340.8|0
1581507300000|2020-02-12 11:35:00|8342.52|8342.52|8350.4|8350.4|8355.12|8355.12|8342.52|8342.52|0
1581507600000|2020-02-12 11:40:00|8350.87|8350.87|8349.8|8349.8|8353.25|8353.25|8347.88|8347.88|0
1581507900000|2020-02-12 11:45:00|8348.07|8348.07|8348.46|8348.46|8349.09|8349.09|8346.73|8346.73|0
1581508200000|2020-02-12 11:50:00|8350.18|8350.18|8349.48|8349.48|8350.4|8350.4|8349.48|8349.48|0
1581508500000|2020-02-12 11:55:00|8347.75|8347.75|8345.69|8345.69|8347.86|8347.86|8342.22|8342.22|0
1581508800000|2020-02-12 12:00:00|8346.71|8346.71|8344.59|8344.59|8348.44|8348.44|8342.08|8342.08|0
1581509100000|2020-02-12 12:05:00|8346.32|8346.32|8341.9|8341.9|8346.32|8346.32|8341.9|8341.9|0
1581509400000|2020-02-12 12:10:00|8341.68|8341.68|8359.67|8359.67|8360.33|8360.33|8339.71|8339.71|0
1581509700000|2020-02-12 12:15:00|8359.89|8359.89|8373.87|8373.87|8377.78|8377.78|8359.89|8359.89|0
1581510000000|2020-02-12 12:20:00|8372.85|8372.85|8378.54|8378.54|8378.54|8378.54|8372.85|8372.85|0
1581510300000|2020-02-12 12:25:00|8380.26|8380.26|8381.9|8381.9|8385.38|8385.38|8378.45|8378.45|0
1581510600000|2020-02-12 12:30:00|8382.41|8382.41|8384.84|8384.84|8386.39|8386.39|8382.41|8382.41|0
1581510900000|2020-02-12 12:35:00|8385.35|8385.35|8386.77|8386.77|8388.85|8388.85|8385.35|8385.35|0
1581511200000|2020-02-12 12:40:00|8387.79|8387.79|8389.1|8389.1|8389.74|8389.74|8387.79|8387.79|0
1581511500000|2020-02-12 12:45:00|8390.12|8390.12|8378.8|8378.8|8390.2|8390.2|8378.8|8378.8|0
1581511800000|2020-02-12 12:50:00|8375.35|8375.35|8374.25|8374.25|8379.29|8379.29|8374.11|8374.11|0
1581512100000|2020-02-12 12:55:00|8372.52|8372.52|8372.61|8372.61|8374.65|8374.65|8369.47|8369.47|0
1581512400000|2020-02-12 13:00:00|8376.07|8376.07|8385.85|8385.85|8386.31|8386.31|8376.07|8376.07|0
1581512700000|2020-02-12 13:05:00|8384.12|8384.12|8382.19|8382.19|8385.65|8385.65|8380.67|8380.67|0
1581513000000|2020-02-12 13:10:00|8383.92|8383.92|8386.28|8386.28|8389.74|8389.74|8380.47|8380.47|0
1581513300000|2020-02-12 13:15:00|8388.01|8388.01|8381.04|8381.04|8389.74|8389.74|8381.04|8381.04|0
1581513600000|2020-02-12 13:20:00|8380.57|8380.57|8373.24|8373.24|8380.57|8380.57|8373.24|8373.24|0
1581513900000|2020-02-12 13:25:00|8371.51|8371.51|8366.04|8366.04|8372.62|8372.62|8366.04|8366.04|0
1581514200000|2020-02-12 13:30:00|8365.58|8365.58|8361.66|8361.66|8367.77|8367.77|8361.2|8361.2|0
1581514500000|2020-02-12 13:35:00|8363.39|8363.39|8368.66|8368.66|8369.34|8369.34|8363.39|8363.39|0
1581514800000|2020-02-12 13:40:00|8368.2|8368.2|8365.21|8365.21|8370.39|8370.39|8365.21|8365.21|0
1581515100000|2020-02-12 13:45:00|8363.48|8363.48|8361.04|8361.04|8363.48|8363.48|8359.32|8359.32|0
1581515400000|2020-02-12 13:50:00|8361.51|8361.51|8365.78|8365.78|8366.71|8366.71|8361.07|8361.07|0
1581515700000|2020-02-12 13:55:00|8366.25|8366.25|8363.84|8363.84|8368.44|8368.44|8362.11|8362.11|0
1581516000000|2020-02-12 14:00:00|8364.06|8364.06|8363.94|8363.94|8365.67|8365.67|8363.01|8363.01|0
1581516300000|2020-02-12 14:05:00|8364.41|8364.41|8367.4|8367.4|8368.68|8368.68|8361.77|8361.77|0
1581516600000|2020-02-12 14:10:00|8370.85|8370.85|8366.47|8366.47|8370.85|8370.85|8365.21|8365.21|0
1581516900000|2020-02-12 14:15:00|8366.93|8366.93|8359.79|8359.79|8366.93|8366.93|8359.79|8359.79|0
1581517200000|2020-02-12 14:20:00|8359.28|8359.28|8349.93|8349.93|8359.28|8359.28|8346.81|8346.81|0
1581517500000|2020-02-12 14:25:00|8348.92|8348.92|8348.53|8348.53|8351.06|8351.06|8343.69|8343.69|0
1581517800000|2020-02-12 14:30:00|8351.99|8351.99|8346.99|8346.99|8356.25|8356.25|8343.07|8343.07|0
1581518100000|2020-02-12 14:35:00|8348.71|8348.71|8355.6|8355.6|8355.6|8355.6|8340.66|8340.66|0
1581518400000|2020-02-12 14:40:00|8357.33|8357.33|8350.13|8350.13|8357.33|8357.33|8350.13|8350.13|0
1581518700000|2020-02-12 14:45:00|8348.4|8348.4|8344.89|8344.89|8348.4|8348.4|8344.89|8344.89|0
1581519000000|2020-02-12 14:50:00|8343.16|8343.16|8333.45|8333.45|8343.16|8343.16|8333.45|8333.45|0
1581519300000|2020-02-12 14:55:00|8336.91|8336.91|8339.84|8339.84|8340.3|8340.3|8336.91|8336.91|0
1581519600000|2020-02-12 15:00:00|8341.57|8341.57|8345.2|8345.2|8348.01|8348.01|8341.57|8341.57|0
1581519900000|2020-02-12 15:05:00|8346.92|8346.92|8341.09|8341.09|8349.32|8349.32|8341.09|8341.09|0
1581520200000|2020-02-12 15:10:00|8341.53|8341.53|8347.98|8347.98|8347.98|8347.98|8341.53|8341.53|0
1581520500000|2020-02-12 15:15:00|8347.54|8347.54|8352.55|8352.55|8352.55|8352.55|8345.72|8345.72|0
1581520800000|2020-02-12 15:20:00|8352.33|8352.33|8344.1|8344.1|8352.33|8352.33|8344.1|8344.1|0
1581521100000|2020-02-12 15:25:00|8342.37|8342.37|8349.66|8349.66|8349.66|8349.66|8340.64|8340.64|0
1581521400000|2020-02-12 15:30:00|8350.13|8350.13|8348.75|8348.75|8350.48|8350.48|8348.75|8348.75|0
1581521700000|2020-02-12 15:35:00|8348.17|8348.17|8352.46|8352.46|8353.5|8353.5|8348.17|8348.17|0
1581522000000|2020-02-12 15:40:00|8351.99|8351.99|8353.29|8353.29|8354.16|8354.16|8348.41|8348.41|0
1581522300000|2020-02-12 15:45:00|8356.75|8356.75|8358.63|8358.63|8361.95|8361.95|8356.75|8356.75|0
1581522600000|2020-02-12 15:50:00|8358.34|8358.34|8360.86|8360.86|8361.36|8361.36|8357.9|8357.9|0
1581522900000|2020-02-12 15:55:00|8360.39|8360.39|8361.28|8361.28|8361.51|8361.51|8359.57|8359.57|0
1581523200000|2020-02-12 16:00:00|8361.75|8361.75|8367.17|8367.17|8369.25|8369.25|8361.7|8361.7|0
1581523500000|2020-02-12 16:05:00|8365.44|8365.44|8369.9|8369.9|8373.45|8373.45|8365.44|8365.44|0
1581523800000|2020-02-12 16:10:00|8370.12|8370.12|8368.88|8368.88|8370.12|8370.12|8364.34|8364.34|0
1581524100000|2020-02-12 16:15:00|8369.34|8369.34|8367.83|8367.83|8371.07|8371.07|8367.15|8367.15|0
1581524400000|2020-02-12 16:20:00|8368.34|8368.34|8363.78|8363.78|8368.34|8368.34|8361.47|8361.47|0
1581524700000|2020-02-12 16:25:00|8363.27|8363.27|8356.16|8356.16|8363.27|8363.27|8354.91|8354.91|0
1581581700000|2020-02-13 08:15:00|8286.52|8286.52|8291.23|8291.23|8291.23|8291.23|8283.06|8283.06|0
1581582000000|2020-02-13 08:20:00|8296.41|8296.41|8312.55|8312.55|8314.28|8314.28|8296.41|8296.41|0
1581582300000|2020-02-13 08:25:00|8314.32|8314.32|8320.54|8320.54|8323.64|8323.64|8314.32|8314.32|0
1581582600000|2020-02-13 08:30:00|8321.55|8321.55|8332.04|8332.04|8332.04|8332.04|8321.55|8321.55|0
1581582900000|2020-02-13 08:35:00|8334.36|8334.36|8324.98|8324.98|8340.83|8340.83|8324.98|8324.98|0
1581583200000|2020-02-13 08:40:00|8323.25|8323.25|8321.26|8321.26|8326.44|8326.44|8319.8|8319.8|0
1581583500000|2020-02-13 08:45:00|8322.65|8322.65|8325.77|8325.77|8325.77|8325.77|8322.65|8322.65|0
1581583800000|2020-02-13 08:50:00|8324.04|8324.04|8326.39|8326.39|8329.23|8329.23|8320.59|8320.59|0
1581584100000|2020-02-13 08:55:00|8325.73|8325.73|8323.18|8323.18|8325.73|8325.73|8321.46|8321.46|0
1581584400000|2020-02-13 09:00:00|8324.29|8324.29|8330|8330|8330.26|8330.26|8324.29|8324.29|0
1581584700000|2020-02-13 09:05:00|8330.46|8330.46|8324.53|8324.53|8330.46|8330.46|8324.53|8324.53|0
1581585000000|2020-02-13 09:10:00|8326.57|8326.57|8331.97|8331.97|8333.69|8333.69|8326.57|8326.57|0
1581585300000|2020-02-13 09:15:00|8331.46|8331.46|8326.95|8326.95|8331.46|8331.46|8326.95|8326.95|0
1581585600000|2020-02-13 09:20:00|8327.83|8327.83|8333.51|8333.51|8333.51|8333.51|8327.83|8327.83|0
1581585900000|2020-02-13 09:25:00|8333|8333|8322.27|8322.27|8333|8333|8322.27|8322.27|0
1581586200000|2020-02-13 09:30:00|8323.29|8323.29|8327.05|8327.05|8328.64|8328.64|8323.29|8323.29|0
1581586500000|2020-02-13 09:35:00|8328.07|8328.07|8328.01|8328.01|8328.58|8328.58|8327.57|8327.57|0
1581586800000|2020-02-13 09:40:00|8327.54|8327.54|8331.3|8331.3|8331.3|8331.3|8324.33|8324.33|0
1581587100000|2020-02-13 09:45:00|8334.48|8334.48|8330.92|8330.92|8334.48|8334.48|8330.88|8330.88|0
1581587400000|2020-02-13 09:50:00|8330.7|8330.7|8323.11|8323.11|8330.7|8330.7|8323.11|8323.11|0
1581587700000|2020-02-13 09:55:00|8322.6|8322.6|8320.5|8320.5|8323.11|8323.11|8320.5|8320.5|0
1581588000000|2020-02-13 10:00:00|8318.78|8318.78|8312.54|8312.54|8318.78|8318.78|8311.52|8311.52|0
1581588300000|2020-02-13 10:05:00|8312.03|8312.03|8302.38|8302.38|8312.03|8312.03|8301.36|8301.36|0
1581588600000|2020-02-13 10:10:00|8302.09|8302.09|8298.33|8298.33|8302.23|8302.23|8297.05|8297.05|0
1581588900000|2020-02-13 10:15:00|8298.04|8298.04|8299.77|8299.77|8300.24|8300.24|8297.12|8297.12|0
1581589200000|2020-02-13 10:20:00|8303.23|8303.23|8301.94|8301.94|8304.16|8304.16|8300.57|8300.57|0
1581589500000|2020-02-13 10:25:00|8302.87|8302.87|8306.33|8306.33|8306.33|8306.33|8302.87|8302.87|0
1581589800000|2020-02-13 10:30:00|8305.89|8305.89|8304.17|8304.17|8306.36|8306.36|8304.17|8304.17|0
1581590100000|2020-02-13 10:35:00|8303.24|8303.24|8294.49|8294.49|8303.24|8303.24|8294.49|8294.49|0
1581590400000|2020-02-13 10:40:00|8293.56|8293.56|8290.86|8290.86|8293.56|8293.56|8290.86|8290.86|0
1581590700000|2020-02-13 10:45:00|8290.4|8290.4|8290.13|8290.13|8291.28|8291.28|8287.01|8287.01|0
1581591000000|2020-02-13 10:50:00|8286.68|8286.68|8285.44|8285.44|8286.68|8286.68|8284.44|8284.44|0
1581591300000|2020-02-13 10:55:00|8284.17|8284.17|8285.45|8285.45|8287.18|8287.18|8282.26|8282.26|0
1581591600000|2020-02-13 11:00:00|8286.08|8286.08|8286.37|8286.37|8288.1|8288.1|8285.86|8285.86|0
1581591900000|2020-02-13 11:05:00|8287.01|8287.01|8285.7|8285.7|8287.74|8287.74|8282.51|8282.51|0
1581592200000|2020-02-13 11:10:00|8286.14|8286.14|8286.14|8286.14|8286.14|8286.14|8286.14|8286.14|0
1581592500000|2020-02-13 11:15:00|8286.78|8286.78|8280.54|8280.54|8286.78|8286.78|8280.54|8280.54|0
1581592800000|2020-02-13 11:20:00|8279.21|8279.21|8283.96|8283.96|8283.96|8283.96|8278.33|8278.33|0
1581593100000|2020-02-13 11:25:00|8282.45|8282.45|8281.44|8281.44|8283.62|8283.62|8280.17|8280.17|0
1581593400000|2020-02-13 11:30:00|8280.98|8280.98|8282.71|8282.71|8283.41|8283.41|8279.96|8279.96|0
1581593700000|2020-02-13 11:35:00|8284.44|8284.44|8286.78|8286.78|8286.78|8286.78|8284.44|8284.44|0
1581594000000|2020-02-13 11:40:00|8288.51|8288.51|8286.45|8286.45|8290.37|8290.37|8286.45|8286.45|0
1581594300000|2020-02-13 11:45:00|8288.18|8288.18|8292.89|8292.89|8292.89|8292.89|8288.18|8288.18|0
1581594600000|2020-02-13 11:50:00|8294.62|8294.62|8298.78|8298.78|8300.22|8300.22|8294.62|8294.62|0
1581594900000|2020-02-13 11:55:00|8297.06|8297.06|8290.64|8290.64|8297.5|8297.5|8289.38|8289.38|0
1581595200000|2020-02-13 12:00:00|8291.28|8291.28|8287.57|8287.57|8296.2|8296.2|8287.57|8287.57|0
1581595500000|2020-02-13 12:05:00|8286.64|8286.64|8287.57|8287.57|8287.57|8287.57|8286.64|8286.64|0
1581595800000|2020-02-13 12:10:00|8287.1|8287.1|8287.73|8287.73|8287.73|8287.73|8287.1|8287.1|0
1581596100000|2020-02-13 12:15:00|8287.22|8287.22|8288.87|8288.87|8288.87|8288.87|8287.22|8287.22|0
1581596400000|2020-02-13 12:20:00|8290.6|8290.6|8292.57|8292.57|8294.05|8294.05|8290.6|8290.6|0
1581596700000|2020-02-13 12:25:00|8293.08|8293.08|8288.23|8288.23|8293.08|8293.08|8288.23|8288.23|0
1581597000000|2020-02-13 12:30:00|8289.16|8289.16|8287.64|8287.64|8289.16|8289.16|8287.17|8287.17|0
1581597300000|2020-02-13 12:35:00|8286.71|8286.71|8286.71|8286.71|8286.71|8286.71|8286.71|8286.71|0
1581597600000|2020-02-13 12:40:00|8286.24|8286.24|8280.09|8280.09|8286.71|8286.71|8280.09|8280.09|0
1581597900000|2020-02-13 12:45:00|8278.36|8278.36|8280.6|8280.6|8281.53|8281.53|8278.36|8278.36|0
1581598200000|2020-02-13 12:50:00|8281.06|8281.06|8292.14|8292.14|8293.99|8293.99|8281.06|8281.06|0
1581598500000|2020-02-13 12:55:00|8291.67|8291.67|8286.91|8286.91|8293.31|8293.31|8286.91|8286.91|0
1581598800000|2020-02-13 13:00:00|8287.37|8287.37|8286.91|8286.91|8287.42|8287.42|8286.91|8286.91|0
1581599100000|2020-02-13 13:05:00|8286.4|8286.4|8282.86|8282.86|8286.4|8286.4|8282.86|8282.86|0
1581599400000|2020-02-13 13:10:00|8283.33|8283.33|8284.83|8284.83|8284.83|8284.83|8283.1|8283.1|0
1581599700000|2020-02-13 13:15:00|8284.37|8284.37|8279.65|8279.65|8284.83|8284.83|8279.65|8279.65|0
1581600000000|2020-02-13 13:20:00|8279.19|8279.19|8275.91|8275.91|8279.19|8279.19|8275.91|8275.91|0
1581600300000|2020-02-13 13:25:00|8275.45|8275.45|8273.53|8273.53|8275.45|8275.45|8272.6|8272.6|0
1581600600000|2020-02-13 13:30:00|8271.8|8271.8|8272.26|8272.26|8273.53|8273.53|8271.8|8271.8|0
1581600900000|2020-02-13 13:35:00|8273.99|8273.99|8263.34|8263.34|8273.99|8273.99|8263.34|8263.34|0
1581601200000|2020-02-13 13:40:00|8262.42|8262.42|8258.36|8258.36|8263.34|8263.34|8258.36|8258.36|0
1581601500000|2020-02-13 13:45:00|8258.87|8258.87|8256.68|8256.68|8258.87|8258.87|8256.22|8256.22|0
1581601800000|2020-02-13 13:50:00|8256.22|8256.22|8260.13|8260.13|8260.13|8260.13|8256.22|8256.22|0
1581602100000|2020-02-13 13:55:00|8261.06|8261.06|8260.86|8260.86|8261.53|8261.53|8260.42|8260.42|0
1581602400000|2020-02-13 14:00:00|8260.4|8260.4|8254.42|8254.42|8260.4|8260.4|8253.49|8253.49|0
1581602700000|2020-02-13 14:05:00|8252.69|8252.69|8257.1|8257.1|8257.1|8257.1|8252.03|8252.03|0
1581603000000|2020-02-13 14:10:00|8256.63|8256.63|8253.23|8253.23|8256.63|8256.63|8251.79|8251.79|0
1581603300000|2020-02-13 14:15:00|8252.79|8252.79|8248.74|8248.74|8252.79|8252.79|8248.74|8248.74|0
1581603600000|2020-02-13 14:20:00|8249.4|8249.4|8249.67|8249.67|8251.4|8251.4|8248.74|8248.74|0
1581603900000|2020-02-13 14:25:00|8247.94|8247.94|8251.86|8251.86|8251.86|8251.86|8247.48|8247.48|0
1581604200000|2020-02-13 14:30:00|8252.37|8252.37|8254.84|8254.84|8254.84|8254.84|8244.27|8244.27|0
1581604500000|2020-02-13 14:35:00|8255.77|8255.77|8251.49|8251.49|8257.51|8257.51|8251.49|8251.49|0
1581604800000|2020-02-13 14:40:00|8251.03|8251.03|8246.26|8246.26|8252.71|8252.71|8246.26|8246.26|0
1581605100000|2020-02-13 14:45:00|8245.75|8245.75|8247.3|8247.3|8247.81|8247.81|8245.75|8245.75|0
1581605400000|2020-02-13 14:50:00|8249.03|8249.03|8247.68|8247.68|8249.63|8249.63|8245.8|8245.8|0
1581605700000|2020-02-13 14:55:00|8247.21|8247.21|8245.51|8245.51|8248.74|8248.74|8245.51|8245.51|0
1581606000000|2020-02-13 15:00:00|8243.78|8243.78|8234.87|8234.87|8243.78|8243.78|8234.87|8234.87|0
1581606300000|2020-02-13 15:05:00|8235.79|8235.79|8233.88|8233.88|8238.12|8238.12|8233.88|8233.88|0
1581606600000|2020-02-13 15:10:00|8233.37|8233.37|8232.52|8232.52|8233.83|8233.83|8229.87|8229.87|0
1581606900000|2020-02-13 15:15:00|8230.8|8230.8|8238.46|8238.46|8238.97|8238.97|8230.38|8230.38|0
1581607200000|2020-02-13 15:20:00|8237.99|8237.99|8244.9|8244.9|8246.63|8246.63|8237.99|8237.99|0
1581607500000|2020-02-13 15:25:00|8243.17|8243.17|8243.07|8243.07|8243.64|8243.64|8240.32|8240.32|0
1581607800000|2020-02-13 15:30:00|8244.79|8244.79|8245.04|8245.04|8246.23|8246.23|8244.57|8244.57|0
1581608100000|2020-02-13 15:35:00|8245.5|8245.5|8246.06|8246.06|8248.38|8248.38|8243.31|8243.31|0
1581608400000|2020-02-13 15:40:00|8246.99|8246.99|8262.04|8262.04|8262.04|8262.04|8246.98|8246.98|0
1581608700000|2020-02-13 15:45:00|8261.82|8261.82|8268.18|8268.18|8268.63|8268.63|8261.82|8261.82|0
1581609000000|2020-02-13 15:50:00|8267.25|8267.25|8264.53|8264.53|8268.27|8268.27|8264.53|8264.53|0
1581609300000|2020-02-13 15:55:00|8265.04|8265.04|8277.48|8277.48|8277.48|8277.48|8262.85|8262.85|0
1581609600000|2020-02-13 16:00:00|8275.75|8275.75|8283.61|8283.61|8283.83|8283.83|8275.75|8275.75|0
1581609900000|2020-02-13 16:05:00|8283.39|8283.39|8290.4|8290.4|8290.52|8290.52|8283.39|8283.39|0
1581610200000|2020-02-13 16:10:00|8288.67|8288.67|8286.24|8286.24|8290.4|8290.4|8284.37|8284.37|0
1581610500000|2020-02-13 16:15:00|8287.96|8287.96|8296.68|8296.68|8297.61|8297.61|8287.5|8287.5|0
1581610800000|2020-02-13 16:20:00|8296.22|8296.22|8292.02|8292.02|8296.92|8296.92|8291.56|8291.56|0
1581611100000|2020-02-13 16:25:00|8291.56|8291.56|8288.32|8288.32|8295.39|8295.39|8287.74|8287.74|0
1581668100000|2020-02-14 08:15:00|8277.82|8277.82|8304.36|8304.36|8304.83|8304.83|8277.82|8277.82|0
1581668400000|2020-02-14 08:20:00|8302.63|8302.63|8305.89|8305.89|8306.75|8306.75|8299.78|8299.78|0
1581668700000|2020-02-14 08:25:00|8304.16|8304.16|8310.67|8310.67|8310.67|8310.67|8304.16|8304.16|0
1581669000000|2020-02-14 08:30:00|8314.13|8314.13|8317.07|8317.07|8317.58|8317.58|8314.13|8314.13|0
1581669300000|2020-02-14 08:35:00|8313.62|8313.62|8321.01|8321.01|8324.77|8324.77|8313.62|8313.62|0
1581669600000|2020-02-14 08:40:00|8317.55|8317.55|8315.03|8315.03|8319.59|8319.59|8315.03|8315.03|0
1581669900000|2020-02-14 08:45:00|8318.49|8318.49|8314.59|8314.59|8319.15|8319.15|8312.68|8312.68|0
1581670200000|2020-02-14 08:50:00|8311.14|8311.14|8311.16|8311.16|8314.59|8314.59|8311.14|8311.14|0
1581670500000|2020-02-14 08:55:00|8309.43|8309.43|8309.77|8309.77|8311.96|8311.96|8305.98|8305.98|0
1581670800000|2020-02-14 09:00:00|8308.04|8308.04|8308.42|8308.42|8308.89|8308.89|8302.11|8302.11|0
1581671100000|2020-02-14 09:05:00|8306.69|8306.69|8305.3|8305.3|8307.03|8307.03|8305.3|8305.3|0
1581671400000|2020-02-14 09:10:00|8305.26|8305.26|8307.58|8307.58|8307.58|8307.58|8302.94|8302.94|0
1581671700000|2020-02-14 09:15:00|8309.31|8309.31|8318.39|8318.39|8319.8|8319.8|8307.58|8307.58|0
1581672000000|2020-02-14 09:20:00|8318.85|8318.85|8328.43|8328.43|8328.57|8328.57|8317.46|8317.46|0
1581672300000|2020-02-14 09:25:00|8327.97|8327.97|8326.15|8326.15|8327.97|8327.97|8319.53|8319.53|0
1581672600000|2020-02-14 09:30:00|8327.87|8327.87|8329.14|8329.14|8329.14|8329.14|8320.31|8320.31|0
1581672900000|2020-02-14 09:35:00|8330.87|8330.87|8326.66|8326.66|8331.34|8331.34|8326.15|8326.15|0
1581673200000|2020-02-14 09:40:00|8326.2|8326.2|8325.4|8325.4|8326.66|8326.66|8323.21|8323.21|0
1581673500000|2020-02-14 09:45:00|8324.94|8324.94|8314.56|8314.56|8324.94|8324.94|8313.54|8313.54|0
1581673800000|2020-02-14 09:50:00|8315.02|8315.02|8316.28|8316.28|8316.28|8316.28|8313.32|8313.32|0
1581674100000|2020-02-14 09:55:00|8318|8318|8330.31|8330.31|8333.77|8333.77|8318|8318|0
1581674400000|2020-02-14 10:00:00|8329.85|8329.85|8334.56|8334.56|8334.56|8334.56|8326.22|8326.22|0
1581674700000|2020-02-14 10:05:00|8338.02|8338.02|8341.49|8341.49|8341.49|8341.49|8338.02|8338.02|0
1581675000000|2020-02-14 10:10:00|8342|8342|8353.89|8353.89|8355.62|8355.62|8342|8342|0
1581675300000|2020-02-14 10:15:00|8355.62|8355.62|8351.23|8351.23|8357.34|8357.34|8351.23|8351.23|0
1581675600000|2020-02-14 10:20:00|8352.96|8352.96|8353.34|8353.34|8353.85|8353.85|8348.24|8348.24|0
1581675900000|2020-02-14 10:25:00|8352.32|8352.32|8355.99|8355.99|8357.52|8357.52|8349.69|8349.69|0
1581676200000|2020-02-14 10:30:00|8354.27|8354.27|8360.3|8360.3|8360.3|8360.3|8354.27|8354.27|0
1581676500000|2020-02-14 10:35:00|8359.8|8359.8|8365.49|8365.49|8367.21|8367.21|8358.27|8358.27|0
1581676800000|2020-02-14 10:40:00|8367.21|8367.21|8370.69|8370.69|8370.69|8370.69|8367.21|8367.21|0
1581677100000|2020-02-14 10:45:00|8368.96|8368.96|8372.99|8372.99|8372.99|8372.99|8367.81|8367.81|0
1581677400000|2020-02-14 10:50:00|8372.53|8372.53|8367.12|8367.12|8372.53|8372.53|8367.12|8367.12|0
1581677700000|2020-02-14 10:55:00|8366.66|8366.66|8360.35|8360.35|8366.66|8366.66|8360.35|8360.35|0
1581678000000|2020-02-14 11:00:00|8360.81|8360.81|8359.77|8359.77|8362.2|8362.2|8359.55|8359.55|0
1581678300000|2020-02-14 11:05:00|8358.05|8358.05|8364.44|8364.44|8364.44|8364.44|8358.05|8358.05|0
1581678600000|2020-02-14 11:10:00|8365.37|8365.37|8366.61|8366.61|8366.61|8366.61|8362.72|8362.72|0
1581678900000|2020-02-14 11:15:00|8368.01|8368.01|8367.83|8367.83|8368.91|8368.91|8366.45|8366.45|0
1581679200000|2020-02-14 11:20:00|8366.96|8366.96|8364.2|8364.2|8366.96|8366.96|8364.2|8364.2|0
1581679500000|2020-02-14 11:25:00|8363.69|8363.69|8372.77|8372.77|8372.77|8372.77|8363.69|8363.69|0
1581679800000|2020-02-14 11:30:00|8374.5|8374.5|8372.68|8372.68|8374.5|8374.5|8372.68|8372.68|0
1581680100000|2020-02-14 11:35:00|8374.12|8374.12|8374.95|8374.95|8377.31|8377.31|8370.78|8370.78|0
1581680400000|2020-02-14 11:40:00|8375.41|8375.41|8377.4|8377.4|8379.13|8379.13|8375.41|8375.41|0
1581680700000|2020-02-14 11:45:00|8380.86|8380.86|8378.48|8378.48|8380.86|8380.86|8375.53|8375.53|0
1581681000000|2020-02-14 11:50:00|8376.95|8376.95|8377.17|8377.17|8377.17|8377.17|8374.51|8374.51|0
1581681300000|2020-02-14 11:55:00|8377.39|8377.39|8377.54|8377.54|8377.54|8377.54|8375.95|8375.95|0
1581681600000|2020-02-14 12:00:00|8376.66|8376.66|8376.26|8376.26|8376.66|8376.66|8371.35|8371.35|0
1581681900000|2020-02-14 12:05:00|8374.53|8374.53|8372.29|8372.29|8374.53|8374.53|8368.84|8368.84|0
1581682200000|2020-02-14 12:10:00|8371.83|8371.83|8372.27|8372.27|8376.24|8376.24|8371.37|8371.37|0
1581682500000|2020-02-14 12:15:00|8372.78|8372.78|8381.59|8381.59|8381.59|8381.59|8372.78|8372.78|0
1581682800000|2020-02-14 12:20:00|8382.52|8382.52|8383.25|8383.25|8383.25|8383.25|8380.65|8380.65|0
1581683100000|2020-02-14 12:25:00|8384.27|8384.27|8387.17|8387.17|8387.17|8387.17|8379.8|8379.8|0
1581683400000|2020-02-14 12:30:00|8386.7|8386.7|8382.74|8382.74|8386.7|8386.7|8381.01|8381.01|0
1581683700000|2020-02-14 12:35:00|8382.28|8382.28|8384|8384|8384|8384|8382.28|8382.28|0
1581684000000|2020-02-14 12:40:00|8382.28|8382.28|8383.24|8383.24|8383.24|8383.24|8380.54|8380.54|0
1581684300000|2020-02-14 12:45:00|8381.51|8381.51|8380.81|8380.81|8382.95|8382.95|8380.81|8380.81|0
1581684600000|2020-02-14 12:50:00|8379.28|8379.28|8379.79|8379.79|8379.79|8379.79|8377.55|8377.55|0
1581684900000|2020-02-14 12:55:00|8381.06|8381.06|8385.32|8385.32|8385.78|8385.78|8381.06|8381.06|0
1581685200000|2020-02-14 13:00:00|8387.05|8387.05|8388.77|8388.77|8388.77|8388.77|8387.05|8387.05|0
1581685500000|2020-02-14 13:05:00|8387.05|8387.05|8389.41|8389.41|8389.92|8389.92|8385.32|8385.32|0
1581685800000|2020-02-14 13:10:00|8388.95|8388.95|8389.63|8389.63|8389.63|8389.63|8388.95|8388.95|0
1581686100000|2020-02-14 13:15:00|8387.9|8387.9|8387.35|8387.35|8387.9|8387.9|8386.18|8386.18|0
1581686400000|2020-02-14 13:20:00|8388.01|8388.01|8392.16|8392.16|8392.16|8392.16|8386.96|8386.96|0
1581686700000|2020-02-14 13:25:00|8393.89|8393.89|8389.04|8389.04|8393.89|8393.89|8387.56|8387.56|0
1581687000000|2020-02-14 13:30:00|8388.58|8388.58|8385.35|8385.35|8390.15|8390.15|8385.35|8385.35|0
1581687300000|2020-02-14 13:35:00|8384.91|8384.91|8383.13|8383.13|8384.91|8384.91|8382.03|8382.03|0
1581687600000|2020-02-14 13:40:00|8383.58|8383.58|8379.77|8379.77|8383.58|8383.58|8379.77|8379.77|0
1581687900000|2020-02-14 13:45:00|8379.31|8379.31|8375.85|8375.85|8379.31|8379.31|8375.85|8375.85|0
1581688200000|2020-02-14 13:50:00|8375.39|8375.39|8370.96|8370.96|8375.39|8375.39|8370.96|8370.96|0
1581688500000|2020-02-14 13:55:00|8370.3|8370.3|8370.76|8370.76|8370.76|8370.76|8370.3|8370.3|0
1581688800000|2020-02-14 14:00:00|8372.49|8372.49|8372.07|8372.07|8372.49|8372.49|8371.56|8371.56|0
1581689100000|2020-02-14 14:05:00|8373|8373|8373.84|8373.84|8373.84|8373.84|8370.76|8370.76|0
1581689400000|2020-02-14 14:10:00|8372.11|8372.11|8368.28|8368.28|8373.13|8373.13|8368.28|8368.28|0
1581689700000|2020-02-14 14:15:00|8368.75|8368.75|8370.45|8370.45|8370.45|8370.45|8368.04|8368.04|0
1581690000000|2020-02-14 14:20:00|8370.92|8370.92|8367.84|8367.84|8372.31|8372.31|8367.84|8367.84|0
1581690300000|2020-02-14 14:25:00|8367.2|8367.2|8367.31|8367.31|8369.95|8369.95|8366.76|8366.76|0
1581690600000|2020-02-14 14:30:00|8369.04|8369.04|8370.3|8370.3|8370.77|8370.77|8369.04|8369.04|0
1581690900000|2020-02-14 14:35:00|8368.58|8368.58|8369.77|8369.77|8369.77|8369.77|8367.6|8367.6|0
1581691200000|2020-02-14 14:40:00|8368.75|8368.75|8368.82|8368.82|8368.82|8368.82|8366.58|8366.58|0
1581691500000|2020-02-14 14:45:00|8368.36|8368.36|8369.46|8369.46|8369.92|8369.92|8366.16|8366.16|0
1581691800000|2020-02-14 14:50:00|8369.6|8369.6|8359.34|8359.34|8369.6|8369.6|8357.94|8357.94|0
1581692100000|2020-02-14 14:55:00|8361.07|8361.07|8354.24|8354.24|8361.07|8361.07|8352.51|8352.51|0
1581692400000|2020-02-14 15:00:00|8354.74|8354.74|8356.01|8356.01|8358.54|8358.54|8354.74|8354.74|0
1581692700000|2020-02-14 15:05:00|8354.28|8354.28|8355.72|8355.72|8355.72|8355.72|8353.53|8353.53|0
1581693000000|2020-02-14 15:10:00|8355.26|8355.26|8351.31|8351.31|8355.69|8355.69|8350.38|8350.38|0
1581693300000|2020-02-14 15:15:00|8353.04|8353.04|8360.8|8360.8|8360.8|8360.8|8353.04|8353.04|0
1581693600000|2020-02-14 15:20:00|8361.26|8361.26|8359.67|8359.67|8362.37|8362.37|8358.69|8358.69|0
1581693900000|2020-02-14 15:25:00|8359.16|8359.16|8357.18|8357.18|8360.09|8360.09|8357.18|8357.18|0
1581694200000|2020-02-14 15:30:00|8356.71|8356.71|8370.27|8370.27|8370.27|8370.27|8356.71|8356.71|0
1581694500000|2020-02-14 15:35:00|8370.74|8370.74|8370.57|8370.57|8373.95|8373.95|8370.57|8370.57|0
1581694800000|2020-02-14 15:40:00|8372.3|8372.3|8374.69|8374.69|8374.69|8374.69|8371.4|8371.4|0
1581695100000|2020-02-14 15:45:00|8372.96|8372.96|8376.87|8376.87|8376.87|8376.87|8372.01|8372.01|0
1581695400000|2020-02-14 15:50:00|8377.33|8377.33|8378.42|8378.42|8380.78|8380.78|8377.33|8377.33|0
1581695700000|2020-02-14 15:55:00|8380.15|8380.15|8382.27|8382.27|8383.85|8383.85|8380.15|8380.15|0
1581696000000|2020-02-14 16:00:00|8380.54|8380.54|8377.76|8377.76|8380.54|8380.54|8376.87|8376.87|0
1581696300000|2020-02-14 16:05:00|8378.22|8378.22|8378.43|8378.43|8382.75|8382.75|8377.71|8377.71|0
1581696600000|2020-02-14 16:10:00|8380.16|8380.16|8380.92|8380.92|8381.55|8381.55|8380.16|8380.16|0
1581696900000|2020-02-14 16:15:00|8381.14|8381.14|8386.78|8386.78|8386.78|8386.78|8381.14|8381.14|0
1581697200000|2020-02-14 16:20:00|8386.56|8386.56|8384.14|8384.14|8386.81|8386.81|8381.89|8381.89|0
1581697500000|2020-02-14 16:25:00|8383.63|8383.63|8382.45|8382.45|8388.95|8388.95|8382.08|8382.08|0
1581927300000|2020-02-17 08:15:00|8433.55|8433.55|8443.45|8443.45|8445.17|8445.17|8433.08|8433.08|0
1581927600000|2020-02-17 08:20:00|8445.99|8445.99|8443.2|8443.2|8445.99|8445.99|8435.66|8435.66|0
1581927900000|2020-02-17 08:25:00|8441.35|8441.35|8442.18|8442.18|8444.11|8444.11|8439.62|8439.62|0
1581928200000|2020-02-17 08:30:00|8443.91|8443.91|8440.72|8440.72|8451.28|8451.28|8438.86|8438.86|0
1581928500000|2020-02-17 08:35:00|8439.32|8439.32|8441.51|8441.51|8441.51|8441.51|8438.06|8438.06|0
1581928800000|2020-02-17 08:40:00|8446.69|8446.69|8445.41|8445.41|8449.44|8449.44|8443.69|8443.69|0
1581929100000|2020-02-17 08:45:00|8445.13|8445.13|8449.93|8449.93|8451.79|8451.79|8442.8|8442.8|0
1581929400000|2020-02-17 08:50:00|8449.47|8449.47|8451.86|8451.86|8451.86|8451.86|8449.47|8449.47|0
1581929700000|2020-02-17 08:55:00|8451.35|8451.35|8450.26|8450.26|8451.35|8451.35|8449.62|8449.62|0
1581930000000|2020-02-17 09:00:00|8448.53|8448.53|8444.35|8444.35|8448.53|8448.53|8442.4|8442.4|0
1581930300000|2020-02-17 09:05:00|8446.21|8446.21|8446.3|8446.3|8447.82|8447.82|8445.91|8445.91|0
1581930600000|2020-02-17 09:10:00|8446.08|8446.08|8451.99|8451.99|8455.41|8455.41|8446.08|8446.08|0
1581930900000|2020-02-17 09:15:00|8451.77|8451.77|8446.5|8446.5|8451.77|8451.77|8446.5|8446.5|0
1581931200000|2020-02-17 09:20:00|8444.77|8444.77|8446.21|8446.21|8447.94|8447.94|8443.24|8443.24|0
1581931500000|2020-02-17 09:25:00|8445.75|8445.75|8448.38|8448.38|8448.38|8448.38|8440.64|8440.64|0
1581931800000|2020-02-17 09:30:00|8449.31|8449.31|8445.73|8445.73|8449.31|8449.31|8445.26|8445.26|0
1581932100000|2020-02-17 09:35:00|8449.18|8449.18|8452.92|8452.92|8452.92|8452.92|8449.18|8449.18|0
1581932400000|2020-02-17 09:40:00|8453.85|8453.85|8460.55|8460.55|8463.21|8463.21|8453.85|8453.85|0
1581932700000|2020-02-17 09:45:00|8458.83|8458.83|8458.26|8458.26|8463.67|8463.67|8455.24|8455.24|0
1581933000000|2020-02-17 09:50:00|8457.24|8457.24|8453.27|8453.27|8457.24|8457.24|8451.74|8451.74|0
1581933300000|2020-02-17 09:55:00|8454.67|8454.67|8457.59|8457.59|8457.59|8457.59|8454.67|8454.67|0
1581933600000|2020-02-17 10:00:00|8456.66|8456.66|8449.09|8449.09|8456.66|8456.66|8446.77|8446.77|0
1581933900000|2020-02-17 10:05:00|8444.71|8444.71|8446.94|8446.94|8446.94|8446.94|8442.98|8442.98|0
1581934200000|2020-02-17 10:10:00|8443.49|8443.49|8446.01|8446.01|8446.01|8446.01|8443.49|8443.49|0
1581934500000|2020-02-17 10:15:00|8446.52|8446.52|8443.29|8443.29|8446.74|8446.74|8443.29|8443.29|0
1581934800000|2020-02-17 10:20:00|8442.78|8442.78|8444.29|8444.29|8446.01|8446.01|8439.33|8439.33|0
1581935100000|2020-02-17 10:25:00|8443.82|8443.82|8442.89|8442.89|8443.82|8443.82|8442.43|8442.43|0
1581935400000|2020-02-17 10:30:00|8442.43|8442.43|8438.66|8438.66|8442.43|8442.43|8437.78|8437.78|0
1581935700000|2020-02-17 10:35:00|8438.15|8438.15|8438.15|8438.15|8438.15|8438.15|8437.14|8437.14|0
1581936000000|2020-02-17 10:40:00|8436.43|8436.43|8439.59|8439.59|8439.59|8439.59|8436.43|8436.43|0
1581936300000|2020-02-17 10:45:00|8440.1|8440.1|8440.1|8440.1|8440.57|8440.57|8440.1|8440.1|0
1581936900000|2020-02-17 10:55:00|8439.64|8439.64|8423.63|8423.63|8439.64|8439.64|8423.63|8423.63|0
1581937200000|2020-02-17 11:00:00|8425.36|8425.36|8423.63|8423.63|8425.36|8425.36|8423.63|8423.63|0
1581937500000|2020-02-17 11:05:00|8423|8423|8425.18|8425.18|8425.18|8425.18|8421.72|8421.72|0
1581937800000|2020-02-17 11:10:00|8426.9|8426.9|8422.94|8422.94|8426.9|8426.9|8422.94|8422.94|0
1581938100000|2020-02-17 11:15:00|8423.87|8423.87|8428.2|8428.2|8428.2|8428.2|8423.41|8423.41|0
1581938400000|2020-02-17 11:20:00|8428.92|8428.92|8432.81|8432.81|8434.4|8434.4|8428.77|8428.77|0
1581938700000|2020-02-17 11:25:00|8434.54|8434.54|8439.3|8439.3|8439.3|8439.3|8434.54|8434.54|0
1581939000000|2020-02-17 11:30:00|8435.85|8435.85|8438.09|8438.09|8439.3|8439.3|8435.85|8435.85|0
1581939300000|2020-02-17 11:35:00|8438.55|8438.55|8438.69|8438.69|8438.69|8438.69|8438.55|8438.55|0
1581939600000|2020-02-17 11:40:00|8439.2|8439.2|8443.03|8443.03|8443.03|8443.03|8438.18|8438.18|0
1581939900000|2020-02-17 11:45:00|8442.1|8442.1|8438.01|8438.01|8442.1|8442.1|8438.01|8438.01|0
1581940200000|2020-02-17 11:50:00|8438.52|8438.52|8436.99|8436.99|8438.52|8438.52|8436.99|8436.99|0
1581940500000|2020-02-17 11:55:00|8436.77|8436.77|8440.44|8440.44|8440.44|8440.44|8436.77|8436.77|0
1581940800000|2020-02-17 12:00:00|8435.26|8435.26|8436.93|8436.93|8437.52|8437.52|8435.04|8435.04|0
1581941100000|2020-02-17 12:05:00|8436.46|8436.46|8429.89|8429.89|8436.46|8436.46|8429.89|8429.89|0
1581941400000|2020-02-17 12:10:00|8423.53|8423.53|8426.99|8426.99|8426.99|8426.99|8423.53|8423.53|0
1581941700000|2020-02-17 12:15:00|8426.06|8426.06|8426.06|8426.06|8426.06|8426.06|8426.06|8426.06|0
1581942000000|2020-02-17 12:20:00|8424.02|8424.02|8425.75|8425.75|8425.75|8425.75|8423.51|8423.51|0
1581942300000|2020-02-17 12:25:00|8427.47|8427.47|8428.07|8428.07|8428.07|8428.07|8425.75|8425.75|0
1581942600000|2020-02-17 12:30:00|8428.58|8428.58|8420.41|8420.41|8428.58|8428.58|8420.41|8420.41|0
1581942900000|2020-02-17 12:35:00|8422.14|8422.14|8421.89|8421.89|8422.38|8422.38|8420.99|8420.99|0
1581943200000|2020-02-17 12:40:00|8423.62|8423.62|8423.62|8423.62|8423.62|8423.62|8423.62|8423.62|0
1581943500000|2020-02-17 12:45:00|8423.16|8423.16|8424.88|8424.88|8425.9|8425.9|8421.43|8421.43|0
1581943800000|2020-02-17 12:50:00|8425.39|8425.39|8425.39|8425.39|8425.39|8425.39|8425.39|8425.39|0
1581944100000|2020-02-17 12:55:00|8424.46|8424.46|8426.19|8426.19|8426.19|8426.19|8421.01|8421.01|0
1581944400000|2020-02-17 13:00:00|8424.46|8424.46|8427.58|8427.58|8427.58|8427.58|8424.46|8424.46|0
1581944700000|2020-02-17 13:05:00|8427.12|8427.12|8428.05|8428.05|8428.05|8428.05|8426.32|8426.32|0
1581945000000|2020-02-17 13:10:00|8426.32|8426.32|8420.48|8420.48|8426.32|8426.32|8419.41|8419.41|0
1581945300000|2020-02-17 13:15:00|8420.92|8420.92|8424.35|8424.35|8424.35|8424.35|8420.9|8420.9|0
1581945600000|2020-02-17 13:20:00|8426.08|8426.08|8427.01|8427.01|8427.01|8427.01|8426.08|8426.08|0
1581945900000|2020-02-17 13:25:00|8428.73|8428.73|8429.66|8429.66|8429.66|8429.66|8428.73|8428.73|0
1581946200000|2020-02-17 13:30:00|8429.2|8429.2|8428.73|8428.73|8430.93|8430.93|8428.73|8428.73|0
1581946500000|2020-02-17 13:35:00|8429.2|8429.2|8430.13|8430.13|8430.13|8430.13|8429.2|8429.2|0
1581946800000|2020-02-17 13:40:00|8429.62|8429.62|8434.07|8434.07|8434.58|8434.58|8429.62|8429.62|0
1581947100000|2020-02-17 13:45:00|8432.34|8432.34|8427.45|8427.45|8432.34|8432.34|8427.45|8427.45|0
1581947400000|2020-02-17 13:50:00|8428.38|8428.38|8431.12|8431.12|8431.59|8431.59|8428.38|8428.38|0
1581947700000|2020-02-17 13:55:00|8430.9|8430.9|8429.4|8429.4|8431.34|8431.34|8429.4|8429.4|0
1581948000000|2020-02-17 14:00:00|8429.62|8429.62|8429.62|8429.62|8431.34|8431.34|8429.62|8429.62|0
1581948300000|2020-02-17 14:05:00|8430.08|8430.08|8426.06|8426.06|8430.08|8430.08|8426.06|8426.06|0
1581948600000|2020-02-17 14:10:00|8425.83|8425.83|8425.83|8425.83|8425.83|8425.83|8425.83|8425.83|0
1581948900000|2020-02-17 14:15:00|8424.91|8424.91|8423.18|8423.18|8424.91|8424.91|8423.18|8423.18|0
1581949200000|2020-02-17 14:20:00|8421.45|8421.45|8420.7|8420.7|8421.45|8421.45|8419.73|8419.73|0
1581949500000|2020-02-17 14:25:00|8418.97|8418.97|8419.9|8419.9|8421.63|8421.63|8417.25|8417.25|0
1581949800000|2020-02-17 14:30:00|8418.17|8418.17|8415.56|8415.56|8418.17|8418.17|8415.56|8415.56|0
1581950100000|2020-02-17 14:35:00|8416.07|8416.07|8414.35|8414.35|8416.07|8416.07|8414.35|8414.35|0
1581950400000|2020-02-17 14:40:00|8412.62|8412.62|8412.62|8412.62|8413.08|8413.08|8412.62|8412.62|0
1581950700000|2020-02-17 14:45:00|8414.35|8414.35|8422.83|8422.83|8424.56|8424.56|8414.35|8414.35|0
1581951000000|2020-02-17 14:50:00|8423.3|8423.3|8423.3|8423.3|8423.3|8423.3|8422.37|8422.37|0
1581951300000|2020-02-17 14:55:00|8421.57|8421.57|8422.79|8422.79|8423.3|8423.3|8421.57|8421.57|0
1581951600000|2020-02-17 15:00:00|8421.86|8421.86|8416.21|8416.21|8421.86|8421.86|8414.49|8414.49|0
1581951900000|2020-02-17 15:05:00|8417.94|8417.94|8419.45|8419.45|8419.67|8419.67|8417.43|8417.43|0
1581952200000|2020-02-17 15:10:00|8420.37|8420.37|8423.1|8423.1|8424.03|8424.03|8420.37|8420.37|0
1581952500000|2020-02-17 15:15:00|8423.56|8423.56|8418.8|8418.8|8423.56|8423.56|8416.65|8416.65|0
1581952800000|2020-02-17 15:20:00|8420.53|8420.53|8421.55|8421.55|8421.55|8421.55|8420.53|8420.53|0
1581953100000|2020-02-17 15:25:00|8423.27|8423.27|8426.68|8426.68|8426.68|8426.68|8421.55|8421.55|0
1581953400000|2020-02-17 15:30:00|8427.15|8427.15|8416.83|8416.83|8427.61|8427.61|8416.83|8416.83|0
1581953700000|2020-02-17 15:35:00|8418.56|8418.56|8420.19|8420.19|8420.19|8420.19|8417.54|8417.54|0
1581954000000|2020-02-17 15:40:00|8421.92|8421.92|8422.89|8422.89|8422.89|8422.89|8420.66|8420.66|0
1581954300000|2020-02-17 15:45:00|8423.36|8423.36|8426.63|8426.63|8427.56|8427.56|8423.36|8423.36|0
1581954600000|2020-02-17 15:50:00|8428.36|8428.36|8426.54|8426.54|8428.8|8428.8|8426.08|8426.08|0
1581954900000|2020-02-17 15:55:00|8427|8427|8426.12|8426.12|8427|8427|8422.27|8422.27|0
1581955200000|2020-02-17 16:00:00|8426.34|8426.34|8436.68|8436.68|8436.68|8436.68|8426.34|8426.34|0
1581955500000|2020-02-17 16:05:00|8436.9|8436.9|8439.99|8439.99|8441.2|8441.2|8434.84|8434.84|0
1581955800000|2020-02-17 16:10:00|8441.71|8441.71|8429.85|8429.85|8442.64|8442.64|8429.85|8429.85|0
1581956100000|2020-02-17 16:15:00|8430.77|8430.77|8429.87|8429.87|8430.77|8430.77|8427.9|8427.9|0
1581956400000|2020-02-17 16:20:00|8430.31|8430.31|8433.46|8433.46|8433.46|8433.46|8427.72|8427.72|0
1581956700000|2020-02-17 16:25:00|8430|8430|8430.76|8430.76|8434.44|8434.44|8429.49|8429.49|0
1582013700000|2020-02-18 08:15:00|8411.5|8411.5|8419|8419|8419|8419|8402.87|8402.87|0
1582014000000|2020-02-18 08:20:00|8420.73|8420.73|8417.2|8417.2|8425.36|8425.36|8414.5|8414.5|0
1582014300000|2020-02-18 08:25:00|8417.86|8417.86|8406.64|8406.64|8418.52|8418.52|8406.64|8406.64|0
1582014600000|2020-02-18 08:30:00|8405.63|8405.63|8427.07|8427.07|8431.63|8431.63|8405.41|8405.41|0
1582014900000|2020-02-18 08:35:00|8432.25|8432.25|8429.11|8429.11|8432.25|8432.25|8428.8|8428.8|0
1582015200000|2020-02-18 08:40:00|8423.93|8423.93|8421.63|8421.63|8425.66|8425.66|8419.99|8419.99|0
1582015500000|2020-02-18 08:45:00|8417.55|8417.55|8433.87|8433.87|8434.07|8434.07|8417.55|8417.55|0
1582015800000|2020-02-18 08:50:00|8430.42|8430.42|8426.63|8426.63|8434.93|8434.93|8426.63|8426.63|0
1582016100000|2020-02-18 08:55:00|8428.36|8428.36|8428.76|8428.76|8438.72|8438.72|8428.36|8428.36|0
1582016400000|2020-02-18 09:00:00|8427.43|8427.43|8422.34|8422.34|8433.54|8433.54|8422.34|8422.34|0
1582016700000|2020-02-18 09:05:00|8421.41|8421.41|8414.64|8414.64|8423.73|8423.73|8413.24|8413.24|0
1582017000000|2020-02-18 09:10:00|8416.36|8416.36|8420.21|8420.21|8422.27|8422.27|8416.36|8416.36|0
1582017300000|2020-02-18 09:15:00|8423.66|8423.66|8423.24|8423.24|8424.95|8424.95|8422.6|8422.6|0
1582017600000|2020-02-18 09:20:00|8424.16|8424.16|8433.59|8433.59|8433.59|8433.59|8424.16|8424.16|0
1582017900000|2020-02-18 09:25:00|8435.32|8435.32|8426.09|8426.09|8435.32|8435.32|8426.09|8426.09|0
1582018200000|2020-02-18 09:30:00|8424.36|8424.36|8426.78|8426.78|8426.78|8426.78|8424.36|8424.36|0
1582018500000|2020-02-18 09:35:00|8426.31|8426.31|8421.95|8421.95|8426.31|8426.31|8420.22|8420.22|0
1582018800000|2020-02-18 09:40:00|8422.39|8422.39|8424.7|8424.7|8424.7|8424.7|8419.52|8419.52|0
1582019100000|2020-02-18 09:45:00|8422.97|8422.97|8422.53|8422.53|8422.97|8422.97|8421.87|8421.87|0
1582019400000|2020-02-18 09:50:00|8422.97|8422.97|8422.97|8422.97|8424.23|8424.23|8422.46|8422.46|0
1582019700000|2020-02-18 09:55:00|8422.51|8422.51|8427.44|8427.44|8427.44|8427.44|8420.65|8420.65|0
1582020000000|2020-02-18 10:00:00|8426.97|8426.97|8429.23|8429.23|8429.94|8429.94|8423.52|8423.52|0
1582020300000|2020-02-18 10:05:00|8430.96|8430.96|8436.01|8436.01|8436.01|8436.01|8430.96|8430.96|0
1582020600000|2020-02-18 10:10:00|8435.55|8435.55|8439.74|8439.74|8440.54|8440.54|8435.55|8435.55|0
1582020900000|2020-02-18 10:15:00|8441.13|8441.13|8443.96|8443.96|8448.14|8448.14|8441.08|8441.08|0
1582021200000|2020-02-18 10:20:00|8442.23|8442.23|8442.49|8442.49|8442.49|8442.49|8435.19|8435.19|0
1582021500000|2020-02-18 10:25:00|8440.76|8440.76|8430.74|8430.74|8440.76|8440.76|8430.74|8430.74|0
1582021800000|2020-02-18 10:30:00|8431.2|8431.2|8433.95|8433.95|8437.53|8437.53|8431.2|8431.2|0
1582022100000|2020-02-18 10:35:00|8432.22|8432.22|8431.56|8431.56|8432.44|8432.44|8431.56|8431.56|0
1582022400000|2020-02-18 10:40:00|8433.28|8433.28|8434.3|8434.3|8434.3|8434.3|8433.28|8433.28|0
1582022700000|2020-02-18 10:45:00|8432.58|8432.58|8430.52|8430.52|8433.64|8433.64|8430.52|8430.52|0
1582023000000|2020-02-18 10:50:00|8430.06|8430.06|8427.91|8427.91|8430.06|8430.06|8427.91|8427.91|0
1582023300000|2020-02-18 10:55:00|8426.18|8426.18|8428.11|8428.11|8428.11|8428.11|8422.73|8422.73|0
1582023600000|2020-02-18 11:00:00|8426.38|8426.38|8425.6|8425.6|8426.53|8426.53|8425.6|8425.6|0
1582023900000|2020-02-18 11:05:00|8423.87|8423.87|8417.03|8417.03|8423.87|8423.87|8417.03|8417.03|0
1582024200000|2020-02-18 11:10:00|8417.5|8417.5|8424.36|8424.36|8424.36|8424.36|8417.5|8417.5|0
1582024500000|2020-02-18 11:15:00|8423.85|8423.85|8423.76|8423.76|8424.23|8424.23|8422.83|8422.83|0
1582024800000|2020-02-18 11:20:00|8424.27|8424.27|8429.32|8429.32|8429.32|8429.32|8424.27|8424.27|0
1582025100000|2020-02-18 11:25:00|8432.77|8432.77|8438.99|8438.99|8438.99|8438.99|8432.77|8432.77|0
1582025400000|2020-02-18 11:30:00|8442.44|8442.44|8441.93|8441.93|8442.44|8442.44|8441.93|8441.93|0
1582025700000|2020-02-18 11:35:00|8443.66|8443.66|8437.88|8437.88|8443.66|8443.66|8437.88|8437.88|0
1582026000000|2020-02-18 11:40:00|8437.37|8437.37|8432.59|8432.59|8437.37|8437.37|8431.57|8431.57|0
1582026300000|2020-02-18 11:45:00|8434.32|8434.32|8438.26|8438.26|8438.31|8438.31|8434.32|8434.32|0
1582026600000|2020-02-18 11:50:00|8438.73|8438.73|8440.67|8440.67|8440.67|8440.67|8436.76|8436.76|0
1582026900000|2020-02-18 11:55:00|8437.22|8437.22|8434.19|8434.19|8437.22|8437.22|8431.08|8431.08|0
1582027200000|2020-02-18 12:00:00|8435.64|8435.64|8431.93|8431.93|8439.44|8439.44|8429.28|8429.28|0
1582027500000|2020-02-18 12:05:00|8432.15|8432.15|8427.59|8427.59|8439.6|8439.6|8427.59|8427.59|0
1582027800000|2020-02-18 12:10:00|8428.05|8428.05|8429.56|8429.56|8430.25|8430.25|8428.05|8428.05|0
1582028100000|2020-02-18 12:15:00|8427.83|8427.83|8420.76|8420.76|8427.83|8427.83|8420.76|8420.76|0
1582028400000|2020-02-18 12:20:00|8419.04|8419.04|8416.64|8416.64|8419.04|8419.04|8414.05|8414.05|0
1582028700000|2020-02-18 12:25:00|8414.92|8414.92|8410.66|8410.66|8416.45|8416.45|8410.66|8410.66|0
1582029000000|2020-02-18 12:30:00|8410.2|8410.2|8411.93|8411.93|8411.93|8411.93|8410.2|8410.2|0
1582029300000|2020-02-18 12:35:00|8412.95|8412.95|8410.38|8410.38|8412.95|8412.95|8406.84|8406.84|0
1582029600000|2020-02-18 12:40:00|8412.1|8412.1|8414.42|8414.42|8414.42|8414.42|8412.1|8412.1|0
1582029900000|2020-02-18 12:45:00|8412.7|8412.7|8411.68|8411.68|8412.7|8412.7|8411.68|8411.68|0
1582030200000|2020-02-18 12:50:00|8413.41|8413.41|8418.81|8418.81|8420.53|8420.53|8413.41|8413.41|0
1582030500000|2020-02-18 12:55:00|8419.27|8419.27|8421.37|8421.37|8421.46|8421.46|8419.27|8419.27|0
1582030800000|2020-02-18 13:00:00|8419.84|8419.84|8413.51|8413.51|8419.84|8419.84|8413.51|8413.51|0
1582031100000|2020-02-18 13:05:00|8413|8413|8414.73|8414.73|8415.24|8415.24|8413|8413|0
1582031400000|2020-02-18 13:10:00|8414.22|8414.22|8414.76|8414.76|8414.76|8414.76|8414.22|8414.22|0
1582031700000|2020-02-18 13:15:00|8415.27|8415.27|8408.56|8408.56|8415.27|8415.27|8408.56|8408.56|0
1582032000000|2020-02-18 13:20:00|8407.54|8407.54|8407.54|8407.54|8409.27|8409.27|8406.61|8406.61|0
1582032300000|2020-02-18 13:25:00|8406.61|8406.61|8404.11|8404.11|8406.61|8406.61|8403.65|8403.65|0
1582032600000|2020-02-18 13:30:00|8402.38|8402.38|8395.13|8395.13|8404.11|8404.11|8394.67|8394.67|0
1582032900000|2020-02-18 13:35:00|8396.15|8396.15|8399.14|8399.14|8403.52|8403.52|8396.15|8396.15|0
1582033200000|2020-02-18 13:40:00|8400.07|8400.07|8398.34|8398.34|8400.07|8400.07|8398.34|8398.34|0
1582033500000|2020-02-18 13:45:00|8397.88|8397.88|8397.52|8397.52|8397.99|8397.99|8394.43|8394.43|0
1582033800000|2020-02-18 13:50:00|8397.74|8397.74|8394.29|8394.29|8398.38|8398.38|8393.83|8393.83|0
1582034100000|2020-02-18 13:55:00|8392.56|8392.56|8391.72|8391.72|8393.03|8393.03|8389.53|8389.53|0
1582034400000|2020-02-18 14:00:00|8393.45|8393.45|8392.45|8392.45|8402.59|8402.59|8392.45|8392.45|0
1582034700000|2020-02-18 14:05:00|8391.94|8391.94|8401.26|8401.26|8401.26|8401.26|8391.94|8391.94|0
1582035000000|2020-02-18 14:10:00|8401.48|8401.48|8402.32|8402.32|8402.54|8402.54|8398.27|8398.27|0
1582035300000|2020-02-18 14:15:00|8402.54|8402.54|8395.22|8395.22|8402.54|8402.54|8395.22|8395.22|0
1582035600000|2020-02-18 14:20:00|8395.36|8395.36|8390.4|8390.4|8395.36|8395.36|8390.4|8390.4|0
1582035900000|2020-02-18 14:25:00|8389.47|8389.47|8385.98|8385.98|8389.94|8389.94|8385.31|8385.31|0
1582036200000|2020-02-18 14:30:00|8385.51|8385.51|8378.98|8378.98|8387.24|8387.24|8378.98|8378.98|0
1582036500000|2020-02-18 14:35:00|8377.26|8377.26|8377.01|8377.01|8383.1|8383.1|8376.11|8376.11|0
1582036800000|2020-02-18 14:40:00|8377.23|8377.23|8374|8374|8377.46|8377.46|8374|8374|0
1582037100000|2020-02-18 14:45:00|8375.02|8375.02|8377.85|8377.85|8377.85|8377.85|8375.02|8375.02|0
1582037400000|2020-02-18 14:50:00|8381.31|8381.31|8385.2|8385.2|8395.23|8395.23|8381.31|8381.31|0
1582037700000|2020-02-18 14:55:00|8384.98|8384.98|8384.05|8384.05|8384.98|8384.98|8383.59|8383.59|0
1582038000000|2020-02-18 15:00:00|8383.03|8383.03|8374.32|8374.32|8383.61|8383.61|8374.32|8374.32|0
1582038300000|2020-02-18 15:05:00|8373.88|8373.88|8373.08|8373.08|8379.99|8379.99|8370.42|8370.42|0
1582038600000|2020-02-18 15:10:00|8371.35|8371.35|8368.54|8368.54|8371.82|8371.82|8367.85|8367.85|0
1582038900000|2020-02-18 15:15:00|8369.47|8369.47|8368.3|8368.3|8369.47|8369.47|8368.3|8368.3|0
1582039200000|2020-02-18 15:20:00|8368.8|8368.8|8372.77|8372.77|8374.5|8374.5|8368.8|8368.8|0
1582039500000|2020-02-18 15:25:00|8376.22|8376.22|8365.91|8365.91|8377.95|8377.95|8365.91|8365.91|0
1582039800000|2020-02-18 15:30:00|8366.42|8366.42|8364.35|8364.35|8369.87|8369.87|8364.35|8364.35|0
1582040100000|2020-02-18 15:35:00|8363.43|8363.43|8368.23|8368.23|8368.23|8368.23|8359.84|8359.84|0
1582040400000|2020-02-18 15:40:00|8369.96|8369.96|8364.1|8364.1|8370.89|8370.89|8364.1|8364.1|0
1582040700000|2020-02-18 15:45:00|8362.38|8362.38|8355.35|8355.35|8364.1|8364.1|8355.35|8355.35|0
1582041000000|2020-02-18 15:50:00|8356.28|8356.28|8349.13|8349.13|8356.28|8356.28|8349.13|8349.13|0
1582041300000|2020-02-18 15:55:00|8348.5|8348.5|8348.62|8348.62|8349.26|8349.26|8345.8|8345.8|0
1582041600000|2020-02-18 16:00:00|8348.18|8348.18|8341.23|8341.23|8348.18|8348.18|8341.23|8341.23|0
1582041900000|2020-02-18 16:05:00|8341.74|8341.74|8337.48|8337.48|8342.67|8342.67|8337.48|8337.48|0
1582042200000|2020-02-18 16:10:00|8337.01|8337.01|8335.47|8335.47|8340.96|8340.96|8335.47|8335.47|0
1582042500000|2020-02-18 16:15:00|8335.18|8335.18|8337.42|8337.42|8338.86|8338.86|8333.45|8333.45|0
1582042800000|2020-02-18 16:20:00|8336.4|8336.4|8335.29|8335.29|8336.53|8336.53|8329.52|8329.52|0
1582043100000|2020-02-18 16:25:00|8334.65|8334.65|8335.63|8335.63|8339.55|8339.55|8332.18|8332.18|0
1582100100000|2020-02-19 08:15:00|8353.79|8353.79|8354.59|8354.59|8355.98|8355.98|8353.79|8353.79|0
1582100400000|2020-02-19 08:20:00|8358.04|8358.04|8373.93|8373.93|8373.93|8373.93|8349.85|8349.85|0
1582100700000|2020-02-19 08:25:00|8372.21|8372.21|8352.68|8352.68|8372.8|8372.8|8350.95|8350.95|0
1582101000000|2020-02-19 08:30:00|8354.4|8354.4|8364.43|8364.43|8364.43|8364.43|8354.4|8354.4|0
1582101300000|2020-02-19 08:35:00|8366.16|8366.16|8375.1|8375.1|8378.56|8378.56|8366.16|8366.16|0
1582101600000|2020-02-19 08:40:00|8375.57|8375.57|8379.49|8379.49|8381.21|8381.21|8372.58|8372.58|0
1582101900000|2020-02-19 08:45:00|8376.03|8376.03|8373.91|8373.91|8376.03|8376.03|8370.1|8370.1|0
1582102200000|2020-02-19 08:50:00|8373.44|8373.44|8383.07|8383.07|8383.07|8383.07|8373.44|8373.44|0
1582102500000|2020-02-19 08:55:00|8386.53|8386.53|8388.3|8388.3|8395.67|8395.67|8386.53|8386.53|0
1582102800000|2020-02-19 09:00:00|8391.75|8391.75|8389.17|8389.17|8391.97|8391.97|8386.8|8386.8|0
1582103100000|2020-02-19 09:05:00|8387.44|8387.44|8393.09|8393.09|8393.55|8393.55|8387.44|8387.44|0
1582103400000|2020-02-19 09:10:00|8393.23|8393.23|8398.85|8398.85|8398.85|8398.85|8393.23|8393.23|0
1582103700000|2020-02-19 09:15:00|8399.32|8399.32|8389.69|8389.69|8402.77|8402.77|8389.46|8389.46|0
1582104000000|2020-02-19 09:20:00|8394.87|8394.87|8394.41|8394.41|8394.87|8394.87|8394.41|8394.41|0
1582104300000|2020-02-19 09:25:00|8393.4|8393.4|8388.25|8388.25|8393.4|8393.4|8386.95|8386.95|0
1582104600000|2020-02-19 09:30:00|8387.33|8387.33|8385.05|8385.05|8387.33|8387.33|8381.13|8381.13|0
1582104900000|2020-02-19 09:35:00|8385.98|8385.98|8382.15|8382.15|8385.98|8385.98|8382.15|8382.15|0
1582105200000|2020-02-19 09:40:00|8383.87|8383.87|8381.33|8381.33|8384.89|8384.89|8377.32|8377.32|0
1582105500000|2020-02-19 09:45:00|8377.88|8377.88|8372.76|8372.76|8377.88|8377.88|8372.76|8372.76|0
1582105800000|2020-02-19 09:50:00|8374.49|8374.49|8382.28|8382.28|8382.28|8382.28|8374.49|8374.49|0
1582106100000|2020-02-19 09:55:00|8384.01|8384.01|8385.01|8385.01|8387.46|8387.46|8384.01|8384.01|0
1582106400000|2020-02-19 10:00:00|8384.08|8384.08|8385.53|8385.53|8385.53|8385.53|8382.35|8382.35|0
1582106700000|2020-02-19 10:05:00|8382.08|8382.08|8372.52|8372.52|8382.08|8382.08|8372.52|8372.52|0
1582107000000|2020-02-19 10:10:00|8373.45|8373.45|8374.71|8374.71|8375.17|8375.17|8373.45|8373.45|0
1582107300000|2020-02-19 10:15:00|8372.98|8372.98|8377.36|8377.36|8379.09|8379.09|8372.52|8372.52|0
1582107600000|2020-02-19 10:20:00|8380.82|8380.82|8376.71|8376.71|8380.82|8380.82|8374.53|8374.53|0
1582107900000|2020-02-19 10:25:00|8380.16|8380.16|8381.69|8381.69|8386.27|8386.27|8379.37|8379.37|0
1582108200000|2020-02-19 10:30:00|8381.47|8381.47|8390.57|8390.57|8390.57|8390.57|8381|8381|0
1582108500000|2020-02-19 10:35:00|8391.03|8391.03|8398.69|8398.69|8401.34|8401.34|8391.03|8391.03|0
1582108800000|2020-02-19 10:40:00|8396.65|8396.65|8401.7|8401.7|8401.7|8401.7|8396.52|8396.52|0
1582109100000|2020-02-19 10:45:00|8403.23|8403.23|8400.18|8400.18|8403.23|8403.23|8400.18|8400.18|0
1582109400000|2020-02-19 10:50:00|8398.45|8398.45|8397.52|8397.52|8398.45|8398.45|8397.52|8397.52|0
1582109700000|2020-02-19 10:55:00|8399.25|8399.25|8393.52|8393.52|8399.25|8399.25|8393.52|8393.52|0
1582110000000|2020-02-19 11:00:00|8395.25|8395.25|8398.24|8398.24|8398.24|8398.24|8393.86|8393.86|0
1582110300000|2020-02-19 11:05:00|8394.79|8394.79|8398.33|8398.33|8400.05|8400.05|8393.06|8393.06|0
1582110600000|2020-02-19 11:10:00|8400.05|8400.05|8407.39|8407.39|8408.03|8408.03|8400.05|8400.05|0
1582110900000|2020-02-19 11:15:00|8409.12|8409.12|8409.45|8409.45|8412.57|8412.57|8407.73|8407.73|0
1582111200000|2020-02-19 11:20:00|8407.73|8407.73|8409.45|8409.45|8409.45|8409.45|8407.73|8407.73|0
1582111500000|2020-02-19 11:25:00|8408.94|8408.94|8410.4|8410.4|8412.85|8412.85|8408.94|8408.94|0
1582111800000|2020-02-19 11:30:00|8412.13|8412.13|8412.13|8412.13|8412.13|8412.13|8411.62|8411.62|0
1582112100000|2020-02-19 11:35:00|8411.2|8411.2|8414.66|8414.66|8414.66|8414.66|8411.2|8411.2|0
1582112400000|2020-02-19 11:40:00|8416.38|8416.38|8408.37|8408.37|8416.38|8416.38|8408.37|8408.37|0
1582112700000|2020-02-19 11:45:00|8407.86|8407.86|8416.67|8416.67|8416.67|8416.67|8407.86|8407.86|0
1582113000000|2020-02-19 11:50:00|8416.2|8416.2|8421.8|8421.8|8422.26|8422.26|8416.2|8416.2|0
1582113300000|2020-02-19 11:55:00|8423.53|8423.53|8422.07|8422.07|8426.98|8426.98|8421.94|8421.94|0
1582113600000|2020-02-19 12:00:00|8423.8|8423.8|8415.45|8415.45|8423.8|8423.8|8412.89|8412.89|0
1582113900000|2020-02-19 12:05:00|8412|8412|8411.91|8411.91|8412|8412|8407.52|8407.52|0
1582114200000|2020-02-19 12:10:00|8412.37|8412.37|8405.7|8405.7|8412.37|8412.37|8405.7|8405.7|0
1582114500000|2020-02-19 12:15:00|8406.17|8406.17|8405.97|8405.97|8406.17|8406.17|8404.44|8404.44|0
1582114800000|2020-02-19 12:20:00|8404.24|8404.24|8404.33|8404.33|8404.8|8404.8|8403.78|8403.78|0
1582115100000|2020-02-19 12:25:00|8406.06|8406.06|8398.56|8398.56|8406.06|8406.06|8398.56|8398.56|0
1582115400000|2020-02-19 12:30:00|8396.83|8396.83|8393.38|8393.38|8398.56|8398.56|8393.38|8393.38|0
1582115700000|2020-02-19 12:35:00|8392.72|8392.72|8393.64|8393.64|8393.64|8393.64|8392.72|8392.72|0
1582116000000|2020-02-19 12:40:00|8394.11|8394.11|8397.76|8397.76|8399.75|8399.75|8394.11|8394.11|0
1582116300000|2020-02-19 12:45:00|8402.21|8402.21|8401.28|8401.28|8402.21|8402.21|8401.28|8401.28|0
1582116600000|2020-02-19 12:50:00|8401.75|8401.75|8405.07|8405.07|8410.38|8410.38|8401.75|8401.75|0
1582116900000|2020-02-19 12:55:00|8405.53|8405.53|8404.42|8404.42|8405.53|8405.53|8401.62|8401.62|0
1582117200000|2020-02-19 13:00:00|8405.52|8405.52|8405.06|8405.06|8405.98|8405.98|8405.06|8405.06|0
1582117800000|2020-02-19 13:10:00|8404.59|8404.59|8406.36|8406.36|8406.36|8406.36|8402.74|8402.74|0
1582118100000|2020-02-19 13:15:00|8408.09|8408.09|8404.64|8404.64|8408.09|8408.09|8404.64|8404.64|0
1582118400000|2020-02-19 13:20:00|8401.18|8401.18|8401.52|8401.52|8402.91|8402.91|8401.18|8401.18|0
1582118700000|2020-02-19 13:25:00|8400.59|8400.59|8408.43|8408.43|8408.89|8408.89|8400.59|8400.59|0
1582119000000|2020-02-19 13:30:00|8407.41|8407.41|8403.24|8403.24|8410.15|8410.15|8401.52|8401.52|0
1582119300000|2020-02-19 13:35:00|8404.97|8404.97|8405.32|8405.32|8408.56|8408.56|8401.52|8401.52|0
1582119600000|2020-02-19 13:40:00|8404.86|8404.86|8406.03|8406.03|8407.51|8407.51|8404.86|8404.86|0
1582119900000|2020-02-19 13:45:00|8405.81|8405.81|8402.31|8402.31|8406.03|8406.03|8401.85|8401.85|0
1582120200000|2020-02-19 13:50:00|8400.58|8400.58|8398.39|8398.39|8402.31|8402.31|8398.39|8398.39|0
1582120500000|2020-02-19 13:55:00|8398.9|8398.9|8392.32|8392.32|8400.07|8400.07|8392.32|8392.32|0
1582120800000|2020-02-19 14:00:00|8392.83|8392.83|8388.45|8388.45|8394.56|8394.56|8387.99|8387.99|0
1582121100000|2020-02-19 14:05:00|8388.91|8388.91|8391.17|8391.17|8391.17|8391.17|8388.91|8388.91|0
1582121400000|2020-02-19 14:10:00|8389.44|8389.44|8390.2|8390.2|8390.2|8390.2|8389.44|8389.44|0
1582121700000|2020-02-19 14:15:00|8391.92|8391.92|8390.5|8390.5|8394.42|8394.42|8389.18|8389.18|0
1582122000000|2020-02-19 14:20:00|8392.23|8392.23|8386.94|8386.94|8392.23|8392.23|8386.94|8386.94|0
1582122300000|2020-02-19 14:25:00|8386.01|8386.01|8384.29|8384.29|8386.01|8386.01|8384.29|8384.29|0
1582122600000|2020-02-19 14:30:00|8382.56|8382.56|8383.07|8383.07|8384.29|8384.29|8382.56|8382.56|0
1582122900000|2020-02-19 14:35:00|8382.41|8382.41|8383.2|8383.2|8384.13|8384.13|8379.62|8379.62|0
1582123200000|2020-02-19 14:40:00|8384.93|8384.93|8382.34|8382.34|8388.61|8388.61|8382.34|8382.34|0
1582123500000|2020-02-19 14:45:00|8382.81|8382.81|8382.81|8382.81|8383.27|8383.27|8382.81|8382.81|0
1582123800000|2020-02-19 14:50:00|8384.54|8384.54|8386.04|8386.04|8386.73|8386.73|8384.54|8384.54|0
1582124100000|2020-02-19 14:55:00|8384.31|8384.31|8388.79|8388.79|8388.79|8388.79|8384.31|8384.31|0
1582124400000|2020-02-19 15:00:00|8388.28|8388.28|8385.82|8385.82|8388.28|8388.28|8382.37|8382.37|0
1582124700000|2020-02-19 15:05:00|8382.37|8382.37|8382.44|8382.44|8388.52|8388.52|8382.08|8382.08|0
1582125000000|2020-02-19 15:10:00|8380.71|8380.71|8381.17|8381.17|8381.17|8381.17|8380.71|8380.71|0
1582125300000|2020-02-19 15:15:00|8384.63|8384.63|8384.34|8384.34|8384.63|8384.63|8379.78|8379.78|0
1582125600000|2020-02-19 15:20:00|8383.87|8383.87|8384.16|8384.16|8385.89|8385.89|8382.44|8382.44|0
1582125900000|2020-02-19 15:25:00|8382.44|8382.44|8381.64|8381.64|8384.63|8384.63|8381.64|8381.64|0
1582126200000|2020-02-19 15:30:00|8383.36|8383.36|8378.18|8378.18|8383.36|8383.36|8378.18|8378.18|0
1582126500000|2020-02-19 15:35:00|8376.45|8376.45|8373.66|8373.66|8376.45|8376.45|8373|8373|0
1582126800000|2020-02-19 15:40:00|8373.22|8373.22|8373.39|8373.39|8376.67|8376.67|8371.71|8371.71|0
1582127100000|2020-02-19 15:45:00|8372.88|8372.88|8374.94|8374.94|8376.34|8376.34|8372.88|8372.88|0
1582127400000|2020-02-19 15:50:00|8375.41|8375.41|8376.65|8376.65|8376.65|8376.65|8372.73|8372.73|0
1582127700000|2020-02-19 15:55:00|8376.43|8376.43|8375.7|8375.7|8378|8378|8375.23|8375.23|0
1582128000000|2020-02-19 16:00:00|8373.97|8373.97|8373.71|8373.71|8375.7|8375.7|8370.71|8370.71|0
1582128300000|2020-02-19 16:05:00|8374.18|8374.18|8367.12|8367.12|8375.9|8375.9|8366.65|8366.65|0
1582128600000|2020-02-19 16:10:00|8367.58|8367.58|8369.02|8369.02|8369.49|8369.49|8367.58|8367.58|0
1582128900000|2020-02-19 16:15:00|8372.48|8372.48|8373.47|8373.47|8375.49|8375.49|8372.04|8372.04|0
1582129200000|2020-02-19 16:20:00|8373.01|8373.01|8378.89|8378.89|8381.09|8381.09|8370.84|8370.84|0
1582129500000|2020-02-19 16:25:00|8378.43|8378.43|8363.62|8363.62|8380.16|8380.16|8361.71|8361.71|0
1582186500000|2020-02-20 08:15:00|8390.95|8390.95|8376.58|8376.58|8395.92|8395.92|8374.86|8374.86|0
1582186800000|2020-02-20 08:20:00|8373.13|8373.13|8374.39|8374.39|8374.86|8374.86|8373.13|8373.13|0
1582187100000|2020-02-20 08:25:00|8372.66|8372.66|8371.74|8371.74|8373.46|8373.46|8371.74|8371.74|0
1582187400000|2020-02-20 08:30:00|8370.01|8370.01|8370.38|8370.38|8372.33|8372.33|8365.2|8365.2|0
1582187700000|2020-02-20 08:35:00|8369.92|8369.92|8371.18|8371.18|8371.18|8371.18|8369.45|8369.45|0
1582188000000|2020-02-20 08:40:00|8369.45|8369.45|8365.69|8365.69|8369.45|8369.45|8365.69|8365.69|0
1582188300000|2020-02-20 08:45:00|8365.22|8365.22|8365.33|8365.33|8369.25|8369.25|8365.22|8365.22|0
1582188600000|2020-02-20 08:50:00|8363.61|8363.61|8370.31|8370.31|8370.31|8370.31|8363.61|8363.61|0
1582188900000|2020-02-20 08:55:00|8371.7|8371.7|8370.22|8370.22|8372.17|8372.17|8367.34|8367.34|0
1582189200000|2020-02-20 09:00:00|8371.94|8371.94|8360.88|8360.88|8372.87|8372.87|8360.88|8360.88|0
1582189500000|2020-02-20 09:05:00|8361.89|8361.89|8359.83|8359.83|8363.29|8363.29|8358.11|8358.11|0
1582189800000|2020-02-20 09:10:00|8360.5|8360.5|8360.05|8360.05|8360.5|8360.5|8358.77|8358.77|0
1582190100000|2020-02-20 09:15:00|8359.48|8359.48|8365.92|8365.92|8367.65|8367.65|8359.01|8359.01|0
1582190400000|2020-02-20 09:20:00|8367.65|8367.65|8368.91|8368.91|8370.08|8370.08|8363.4|8363.4|0
1582190700000|2020-02-20 09:25:00|8367.18|8367.18|8367.14|8367.14|8367.85|8367.85|8365.02|8365.02|0
1582191000000|2020-02-20 09:30:00|8365.41|8365.41|8369.46|8369.46|8371.17|8371.17|8364.26|8364.26|0
1582191300000|2020-02-20 09:35:00|8371.19|8371.19|8370.13|8370.13|8371.41|8371.41|8369.24|8369.24|0
1582191600000|2020-02-20 09:40:00|8370.35|8370.35|8370.08|8370.08|8371.23|8371.23|8364.9|8364.9|0
1582191900000|2020-02-20 09:45:00|8370.75|8370.75|8364.99|8364.99|8370.75|8370.75|8364.99|8364.99|0
1582192200000|2020-02-20 09:50:00|8363.26|8363.26|8368.13|8368.13|8368.13|8368.13|8360.2|8360.2|0
1582192500000|2020-02-20 09:55:00|8369.86|8369.86|8368.71|8368.71|8369.86|8369.86|8368.71|8368.71|0
1582192800000|2020-02-20 10:00:00|8370.44|8370.44|8377.78|8377.78|8377.78|8377.78|8368.71|8368.71|0
1582193100000|2020-02-20 10:05:00|8377.31|8377.31|8373.07|8373.07|8377.46|8377.46|8373.07|8373.07|0
1582193400000|2020-02-20 10:10:00|8374.09|8374.09|8372.06|8372.06|8374.09|8374.09|8372.06|8372.06|0
1582193700000|2020-02-20 10:15:00|8370.33|8370.33|8369.18|8369.18|8370.33|8370.33|8369.18|8369.18|0
1582194000000|2020-02-20 10:20:00|8370.91|8370.91|8368.89|8368.89|8374.34|8374.34|8368.89|8368.89|0
1582194300000|2020-02-20 10:25:00|8370.29|8370.29|8368.2|8368.2|8370.29|8370.29|8368.2|8368.2|0
1582194600000|2020-02-20 10:30:00|8366.48|8366.48|8366.01|8366.01|8369.93|8369.93|8364.62|8364.62|0
1582194900000|2020-02-20 10:35:00|8364.29|8364.29|8356.32|8356.32|8364.29|8364.29|8356.32|8356.32|0
1582195200000|2020-02-20 10:40:00|8355.88|8355.88|8357.38|8357.38|8357.38|8357.38|8353.93|8353.93|0
1582195500000|2020-02-20 10:45:00|8355.66|8355.66|8353.8|8353.8|8355.66|8355.66|8352.07|8352.07|0
1582195800000|2020-02-20 10:50:00|8353.34|8353.34|8357.94|8357.94|8357.94|8357.94|8353.34|8353.34|0
1582196100000|2020-02-20 10:55:00|8356.21|8356.21|8357.65|8357.65|8358.09|8358.09|8356.21|8356.21|0
1582196400000|2020-02-20 11:00:00|8358.09|8358.09|8359.44|8359.44|8361.17|8361.17|8352.4|8352.4|0
1582196700000|2020-02-20 11:05:00|8361.17|8361.17|8362.89|8362.89|8366.35|8366.35|8360.15|8360.15|0
1582197000000|2020-02-20 11:10:00|8362.67|8362.67|8362.23|8362.23|8362.67|8362.67|8358.78|8358.78|0
1582197300000|2020-02-20 11:15:00|8363.96|8363.96|8368.43|8368.43|8368.43|8368.43|8363.96|8363.96|0
1582197600000|2020-02-20 11:20:00|8368.28|8368.28|8370.57|8370.57|8370.57|8370.57|8367.84|8367.84|0
1582197900000|2020-02-20 11:25:00|8370.79|8370.79|8369.58|8369.58|8371.26|8371.26|8369.53|8369.53|0
1582198200000|2020-02-20 11:30:00|8370.09|8370.09|8363.8|8363.8|8370.09|8370.09|8362.41|8362.41|0
1582198500000|2020-02-20 11:35:00|8364.31|8364.31|8364.82|8364.82|8366.55|8366.55|8363.09|8363.09|0
1582198800000|2020-02-20 11:40:00|8364.31|8364.31|8366.1|8366.1|8366.1|8366.1|8362.38|8362.38|0
1582199100000|2020-02-20 11:45:00|8367.96|8367.96|8361.94|8361.94|8367.96|8367.96|8361.94|8361.94|0
1582199400000|2020-02-20 11:50:00|8360.22|8360.22|8359.75|8359.75|8360.22|8360.22|8354.57|8354.57|0
1582199700000|2020-02-20 11:55:00|8361.48|8361.48|8360.39|8360.39|8361.7|8361.7|8359|8359|0
1582200000000|2020-02-20 12:00:00|8360.1|8360.1|8361.55|8361.55|8362.43|8362.43|8353.8|8353.8|0
1582200300000|2020-02-20 12:05:00|8359.82|8359.82|8355.93|8355.93|8359.82|8359.82|8355.93|8355.93|0
1582200600000|2020-02-20 12:10:00|8357.65|8357.65|8355.46|8355.46|8357.65|8357.65|8354.2|8354.2|0
1582200900000|2020-02-20 12:15:00|8357.19|8357.19|8358.07|8358.07|8360.87|8360.87|8357.19|8357.19|0
1582201200000|2020-02-20 12:20:00|8359|8359|8357.69|8357.69|8361.66|8361.66|8357.69|8357.69|0
1582201500000|2020-02-20 12:25:00|8357.47|8357.47|8353.08|8353.08|8359.2|8359.2|8353.08|8353.08|0
1582201800000|2020-02-20 12:30:00|8356.26|8356.26|8356.26|8356.26|8356.26|8356.26|8356.26|8356.26|0
1582202100000|2020-02-20 12:35:00|8354.53|8354.53|8356.74|8356.74|8356.74|8356.74|8352.8|8352.8|0
1582202400000|2020-02-20 12:40:00|8356.28|8356.28|8357.21|8357.21|8357.21|8357.21|8355.35|8355.35|0
1582202700000|2020-02-20 12:45:00|8358.07|8358.07|8358.93|8358.93|8358.93|8358.93|8358.07|8358.07|0
1582203000000|2020-02-20 12:50:00|8360.66|8360.66|8359.05|8359.05|8362.05|8362.05|8359.05|8359.05|0
1582203300000|2020-02-20 12:55:00|8358.83|8358.83|8363.72|8363.72|8363.72|8363.72|8358.83|8358.83|0
1582203600000|2020-02-20 13:00:00|8367.17|8367.17|8366.62|8366.62|8367.17|8367.17|8366.15|8366.15|0
1582203900000|2020-02-20 13:05:00|8366.4|8366.4|8366.62|8366.62|8366.84|8366.84|8366.4|8366.4|0
1582204200000|2020-02-20 13:10:00|8366.84|8366.84|8364.87|8364.87|8367.3|8367.3|8364.87|8364.87|0
1582204500000|2020-02-20 13:15:00|8365.09|8365.09|8364.63|8364.63|8366.8|8366.8|8364.41|8364.41|0
1582204800000|2020-02-20 13:20:00|8366.36|8366.36|8372.92|8372.92|8373.14|8373.14|8366.36|8366.36|0
1582205100000|2020-02-20 13:25:00|8371.9|8371.9|8365.17|8365.17|8372.12|8372.12|8364.95|8364.95|0
1582205400000|2020-02-20 13:30:00|8365.62|8365.62|8368.44|8368.44|8368.44|8368.44|8365.62|8365.62|0
1582205700000|2020-02-20 13:35:00|8366.72|8366.72|8365.08|8365.08|8368.44|8368.44|8362.47|8362.47|0
1582206000000|2020-02-20 13:40:00|8363.35|8363.35|8354.54|8354.54|8363.35|8363.35|8354.54|8354.54|0
1582206300000|2020-02-20 13:45:00|8356.26|8356.26|8357.44|8357.44|8357.44|8357.44|8356.04|8356.04|0
1582206600000|2020-02-20 13:50:00|8356.97|8356.97|8354.96|8354.96|8356.97|8356.97|8354.51|8354.51|0
1582206900000|2020-02-20 13:55:00|8353.23|8353.23|8355.64|8355.64|8359.34|8359.34|8353.23|8353.23|0
1582207200000|2020-02-20 14:00:00|8356.11|8356.11|8355.64|8355.64|8356.57|8356.57|8354.71|8354.71|0
1582207500000|2020-02-20 14:05:00|8356.57|8356.57|8358.14|8358.14|8358.14|8358.14|8354.27|8354.27|0
1582207800000|2020-02-20 14:10:00|8359.87|8359.87|8363.77|8363.77|8363.77|8363.77|8359.87|8359.87|0
1582208100000|2020-02-20 14:15:00|8360.31|8360.31|8360.31|8360.31|8360.31|8360.31|8360.31|8360.31|0
1582208400000|2020-02-20 14:20:00|8361.33|8361.33|8364.14|8364.14|8364.14|8364.14|8361.33|8361.33|0
1582208700000|2020-02-20 14:25:00|8363.13|8363.13|8362.2|8362.2|8364.98|8364.98|8362.2|8362.2|0
1582209000000|2020-02-20 14:30:00|8364.74|8364.74|8367.57|8367.57|8368.5|8368.5|8364.74|8364.74|0
1582209300000|2020-02-20 14:35:00|8368.5|8368.5|8373.37|8373.37|8373.37|8373.37|8363.28|8363.28|0
1582209600000|2020-02-20 14:40:00|8373.81|8373.81|8372.08|8372.08|8373.81|8373.81|8372.08|8372.08|0
1582209900000|2020-02-20 14:45:00|8373.81|8373.81|8364.83|8364.83|8373.81|8373.81|8363.1|8363.1|0
1582210200000|2020-02-20 14:50:00|8361.37|8361.37|8365.05|8365.05|8365.51|8365.51|8361.37|8361.37|0
1582210500000|2020-02-20 14:55:00|8366.77|8366.77|8365.27|8365.27|8366.77|8366.77|8365.05|8365.05|0
1582210800000|2020-02-20 15:00:00|8365.71|8365.71|8364.96|8364.96|8366.68|8366.68|8364.96|8364.96|0
1582211100000|2020-02-20 15:05:00|8366.68|8366.68|8374.81|8374.81|8376.07|8376.07|8366.68|8366.68|0
1582211400000|2020-02-20 15:10:00|8376.54|8376.54|8379.3|8379.3|8379.75|8379.75|8375.61|8375.61|0
1582211700000|2020-02-20 15:15:00|8381.03|8381.03|8379.77|8379.77|8383.22|8383.22|8379.77|8379.77|0
1582212000000|2020-02-20 15:20:00|8379.26|8379.26|8381.56|8381.56|8382.76|8382.76|8378.33|8378.33|0
1582212300000|2020-02-20 15:25:00|8379.84|8379.84|8379.84|8379.84|8380.3|8380.3|8379.84|8379.84|0
1582212600000|2020-02-20 15:30:00|8378.11|8378.11|8379.01|8379.01|8380.95|8380.95|8376.38|8376.38|0
1582212900000|2020-02-20 15:35:00|8379.52|8379.52|8382.2|8382.2|8385.46|8385.46|8379.52|8379.52|0
1582213200000|2020-02-20 15:40:00|8380.47|8380.47|8378.84|8378.84|8382.31|8382.31|8376.82|8376.82|0
1582213500000|2020-02-20 15:45:00|8379.3|8379.3|8386.67|8386.67|8386.67|8386.67|8379.3|8379.3|0
1582213800000|2020-02-20 15:50:00|8386.45|8386.45|8384.11|8384.11|8387.47|8387.47|8383.64|8383.64|0
1582214100000|2020-02-20 15:55:00|8383.64|8383.64|8383.86|8383.86|8385.37|8385.37|8382.09|8382.09|0
1582214400000|2020-02-20 16:00:00|8384.3|8384.3|8381.23|8381.23|8384.3|8384.3|8380.76|8380.76|0
1582214700000|2020-02-20 16:05:00|8380.76|8380.76|8374.94|8374.94|8380.76|8380.76|8374.94|8374.94|0
1582215000000|2020-02-20 16:10:00|8373.21|8373.21|8368.56|8368.56|8373.21|8373.21|8368.56|8368.56|0
1582215300000|2020-02-20 16:15:00|8368.34|8368.34|8365.33|8365.33|8368.34|8368.34|8362.21|8362.21|0
1582215600000|2020-02-20 16:20:00|8363.6|8363.6|8369.22|8369.22|8369.69|8369.69|8363.11|8363.11|0
1582215900000|2020-02-20 16:25:00|8367.5|8367.5|8351.49|8351.49|8368.47|8368.47|8351.49|8351.49|0
1582272900000|2020-02-21 08:15:00|8317.89|8317.89|8322.54|8322.54|8326|8326|8316.96|8316.96|0
1582273200000|2020-02-21 08:20:00|8320.81|8320.81|8315.41|8315.41|8320.81|8320.81|8313.68|8313.68|0
1582273500000|2020-02-21 08:25:00|8311.95|8311.95|8310.23|8310.23|8311.95|8311.95|8306.77|8306.77|0
1582273800000|2020-02-21 08:30:00|8313.68|8313.68|8313.38|8313.38|8320.65|8320.65|8307.57|8307.57|0
1582274100000|2020-02-21 08:35:00|8315.11|8315.11|8310.79|8310.79|8316.84|8316.84|8308.01|8308.01|0
1582274400000|2020-02-21 08:40:00|8314.25|8314.25|8312.57|8312.57|8314.29|8314.29|8311.46|8311.46|0
1582274700000|2020-02-21 08:45:00|8310.84|8310.84|8311.03|8311.03|8313.42|8313.42|8309.11|8309.11|0
1582275000000|2020-02-21 08:50:00|8310.81|8310.81|8307.95|8307.95|8315.99|8315.99|8307.22|8307.22|0
1582275300000|2020-02-21 08:55:00|8306.23|8306.23|8311.08|8311.08|8311.08|8311.08|8305.3|8305.3|0
1582275600000|2020-02-21 09:00:00|8310.62|8310.62|8310.49|8310.49|8312.35|8312.35|8309.69|8309.69|0
1582275900000|2020-02-21 09:05:00|8308.76|8308.76|8308.76|8308.76|8308.76|8308.76|8307.37|8307.37|0
1582276200000|2020-02-21 09:10:00|8313.94|8313.94|8310.27|8310.27|8313.94|8313.94|8310.05|8310.05|0
1582276500000|2020-02-21 09:15:00|8311.8|8311.8|8311.33|8311.33|8311.8|8311.8|8306.15|8306.15|0
1582276800000|2020-02-21 09:20:00|8310.83|8310.83|8307.35|8307.35|8310.83|8310.83|8305.63|8305.63|0
1582277100000|2020-02-21 09:25:00|8305.63|8305.63|8308.47|8308.47|8310.2|8310.2|8305.63|8305.63|0
1582277400000|2020-02-21 09:30:00|8307.54|8307.54|8304.73|8304.73|8308.01|8308.01|8303.63|8303.63|0
1582277700000|2020-02-21 09:35:00|8304.95|8304.95|8310.71|8310.71|8311.18|8311.18|8304.95|8304.95|0
1582278000000|2020-02-21 09:40:00|8311.18|8311.18|8311.64|8311.64|8311.64|8311.64|8307.26|8307.26|0
1582278300000|2020-02-21 09:45:00|8311.86|8311.86|8317.6|8317.6|8317.6|8317.6|8311.4|8311.4|0
1582278600000|2020-02-21 09:50:00|8314.15|8314.15|8295.71|8295.71|8314.15|8314.15|8295.71|8295.71|0
1582278900000|2020-02-21 09:55:00|8295.49|8295.49|8301.73|8301.73|8301.73|8301.73|8295.49|8295.49|0
1582279200000|2020-02-21 10:00:00|8302.19|8302.19|8298.5|8298.5|8304.85|8304.85|8298.5|8298.5|0
1582279500000|2020-02-21 10:05:00|8296.78|8296.78|8289.87|8289.87|8296.78|8296.78|8289.87|8289.87|0
1582279800000|2020-02-21 10:10:00|8290.89|8290.89|8291.11|8291.11|8291.82|8291.82|8290.89|8290.89|0
1582280100000|2020-02-21 10:15:00|8289.38|8289.38|8292.39|8292.39|8293.06|8293.06|8289.38|8289.38|0
1582280400000|2020-02-21 10:20:00|8291.93|8291.93|8301.16|8301.16|8303.35|8303.35|8291.93|8291.93|0
1582280700000|2020-02-21 10:25:00|8300.23|8300.23|8303.35|8303.35|8303.35|8303.35|8299.72|8299.72|0
1582281000000|2020-02-21 10:30:00|8301.62|8301.62|8299.77|8299.77|8306.8|8306.8|8299.77|8299.77|0
1582281300000|2020-02-21 10:35:00|8301.49|8301.49|8301.11|8301.11|8301.49|8301.49|8300.22|8300.22|0
1582281600000|2020-02-21 10:40:00|8302.83|8302.83|8305.49|8305.49|8307.22|8307.22|8302.83|8302.83|0
1582281900000|2020-02-21 10:45:00|8304.47|8304.47|8296.97|8296.97|8304.47|8304.47|8296.97|8296.97|0
1582282200000|2020-02-21 10:50:00|8298.69|8298.69|8302.15|8302.15|8305.6|8305.6|8298.69|8298.69|0
1582282500000|2020-02-21 10:55:00|8303.08|8303.08|8298.91|8298.91|8303.08|8303.08|8296.97|8296.97|0
1582282800000|2020-02-21 11:00:00|8302.37|8302.37|8301.44|8301.44|8302.37|8302.37|8301.44|8301.44|0
1582283100000|2020-02-21 11:05:00|8301.9|8301.9|8303.12|8303.12|8305.31|8305.31|8301.9|8301.9|0
1582283400000|2020-02-21 11:10:00|8303.59|8303.59|8302.57|8302.57|8303.59|8303.59|8302.57|8302.57|0
1582283700000|2020-02-21 11:15:00|8302.12|8302.12|8306.06|8306.06|8306.06|8306.06|8301.68|8301.68|0
1582284000000|2020-02-21 11:20:00|8305.49|8305.49|8301.81|8301.81|8305.49|8305.49|8301.57|8301.57|0
1582284300000|2020-02-21 11:25:00|8303.54|8303.54|8311.67|8311.67|8314.75|8314.75|8303.54|8303.54|0
1582284600000|2020-02-21 11:30:00|8311.03|8311.03|8311.67|8311.67|8313.39|8313.39|8311.03|8311.03|0
1582284900000|2020-02-21 11:35:00|8309.94|8309.94|8303.8|8303.8|8309.94|8309.94|8300.86|8300.86|0
1582285200000|2020-02-21 11:40:00|8304.47|8304.47|8303.72|8303.72|8304.47|8304.47|8302.66|8302.66|0
1582285500000|2020-02-21 11:45:00|8305.45|8305.45|8301.62|8301.62|8305.45|8305.45|8301.62|8301.62|0
1582285800000|2020-02-21 11:50:00|8298.44|8298.44|8296.71|8296.71|8298.44|8298.44|8294.99|8294.99|0
1582286100000|2020-02-21 11:55:00|8298.24|8298.24|8299.42|8299.42|8301.7|8301.7|8298.24|8298.24|0
1582286400000|2020-02-21 12:00:00|8300.69|8300.69|8299.49|8299.49|8301.15|8301.15|8299.49|8299.49|0
1582286700000|2020-02-21 12:05:00|8299.71|8299.71|8298.58|8298.58|8301.11|8301.11|8297.65|8297.65|0
1582287000000|2020-02-21 12:10:00|8299.6|8299.6|8299.8|8299.8|8300.26|8300.26|8298.91|8298.91|0
1582287300000|2020-02-21 12:15:00|8299.33|8299.33|8297.4|8297.4|8301.78|8301.78|8297.4|8297.4|0
1582287600000|2020-02-21 12:20:00|8296.89|8296.89|8298.14|8298.14|8299.21|8299.21|8295.76|8295.76|0
1582288200000|2020-02-21 12:30:00|8296.41|8296.41|8297.34|8297.34|8298.27|8298.27|8296.41|8296.41|0
1582288500000|2020-02-21 12:35:00|8299.07|8299.07|8298.6|8298.6|8299.07|8299.07|8298.6|8298.6|0
1582288800000|2020-02-21 12:40:00|8299.62|8299.62|8299.62|8299.62|8299.62|8299.62|8299.62|8299.62|0
1582289100000|2020-02-21 12:45:00|8300.55|8300.55|8302.94|8302.94|8302.94|8302.94|8300.55|8300.55|0
1582289400000|2020-02-21 12:50:00|8304.21|8304.21|8304.21|8304.21|8304.21|8304.21|8304.21|8304.21|0
1582289700000|2020-02-21 12:55:00|8304.72|8304.72|8304.72|8304.72|8304.72|8304.72|8304.72|8304.72|0
1582290000000|2020-02-21 13:00:00|8306.11|8306.11|8305.65|8305.65|8306.11|8306.11|8305.65|8305.65|0
1582290300000|2020-02-21 13:05:00|8305.19|8305.19|8298.26|8298.26|8305.19|8305.19|8298.26|8298.26|0
1582290600000|2020-02-21 13:10:00|8296.53|8296.53|8296.07|8296.07|8296.53|8296.53|8296.07|8296.07|0
1582290900000|2020-02-21 13:15:00|8294.34|8294.34|8287.43|8287.43|8294.34|8294.34|8287.43|8287.43|0
1582291200000|2020-02-21 13:20:00|8285.7|8285.7|8283.98|8283.98|8287.43|8287.43|8283.98|8283.98|0
1582291500000|2020-02-21 13:25:00|8284.42|8284.42|8285.81|8285.81|8285.81|8285.81|8284.42|8284.42|0
1582291800000|2020-02-21 13:30:00|8284.08|8284.08|8282.36|8282.36|8284.08|8284.08|8282.36|8282.36|0
1582292100000|2020-02-21 13:35:00|8280.63|8280.63|8280.17|8280.17|8280.63|8280.63|8280.17|8280.17|0
1582292400000|2020-02-21 13:40:00|8278.44|8278.44|8276.42|8276.42|8278.44|8278.44|8274.48|8274.48|0
1582292700000|2020-02-21 13:45:00|8276.64|8276.64|8278.81|8278.81|8278.81|8278.81|8276.64|8276.64|0
1582293000000|2020-02-21 13:50:00|8279.32|8279.32|8280.25|8280.25|8280.25|8280.25|8279.32|8279.32|0
1582293300000|2020-02-21 13:55:00|8278.52|8278.52|8272.24|8272.24|8278.52|8278.52|8272.24|8272.24|0
1582293600000|2020-02-21 14:00:00|8271.77|8271.77|8273.79|8273.79|8273.79|8273.79|8271.77|8271.77|0
1582293900000|2020-02-21 14:05:00|8275.52|8275.52|8280|8280|8280|8280|8275.52|8275.52|0
1582294200000|2020-02-21 14:10:00|8280.93|8280.93|8273.34|8273.34|8284.38|8284.38|8273.34|8273.34|0
1582294500000|2020-02-21 14:15:00|8271.61|8271.61|8269.66|8269.66|8273.34|8273.34|8269.66|8269.66|0
1582294800000|2020-02-21 14:20:00|8270.17|8270.17|8266.93|8266.93|8271.61|8271.61|8266.93|8266.93|0
1582295100000|2020-02-21 14:25:00|8265.2|8265.2|8262.53|8262.53|8268.79|8268.79|8262.53|8262.53|0
1582295400000|2020-02-21 14:30:00|8261.14|8261.14|8261.51|8261.51|8262.53|8262.53|8259.08|8259.08|0
1582295700000|2020-02-21 14:35:00|8264.97|8264.97|8264.48|8264.48|8265.77|8265.77|8262.31|8262.31|0
1582296000000|2020-02-21 14:40:00|8262.75|8262.75|8261.6|8261.6|8262.75|8262.75|8258.15|8258.15|0
1582296300000|2020-02-21 14:45:00|8263.33|8263.33|8257.44|8257.44|8265.06|8265.06|8255.49|8255.49|0
1582296600000|2020-02-21 14:50:00|8259.17|8259.17|8263.35|8263.35|8265.08|8265.08|8259.17|8259.17|0
1582296900000|2020-02-21 14:55:00|8262.89|8262.89|8262.43|8262.43|8262.89|8262.89|8261.96|8261.96|0
1582297200000|2020-02-21 15:00:00|8258.97|8258.97|8263.11|8263.11|8263.11|8263.11|8258.97|8258.97|0
1582297500000|2020-02-21 15:05:00|8264.13|8264.13|8260.21|8260.21|8265.86|8265.86|8260.21|8260.21|0
1582297800000|2020-02-21 15:10:00|8258.48|8258.48|8258.26|8258.26|8258.73|8258.73|8254.35|8254.35|0
1582298100000|2020-02-21 15:15:00|8257.8|8257.8|8251.36|8251.36|8259.53|8259.53|8250.89|8250.89|0
1582298400000|2020-02-21 15:20:00|8250.89|8250.89|8252.78|8252.78|8252.78|8252.78|8246.67|8246.67|0
1582298700000|2020-02-21 15:25:00|8253.71|8253.71|8252.31|8252.31|8255.94|8255.94|8252.31|8252.31|0
1582299000000|2020-02-21 15:30:00|8250.58|8250.58|8244.94|8244.94|8250.58|8250.58|8244.94|8244.94|0
1582299300000|2020-02-21 15:35:00|8243.21|8243.21|8240.31|8240.31|8243.72|8243.72|8240.27|8240.27|0
1582299600000|2020-02-21 15:40:00|8240.09|8240.09|8245.45|8245.45|8247.64|8247.64|8240.09|8240.09|0
1582299900000|2020-02-21 15:45:00|8244.52|8244.52|8249.08|8249.08|8249.08|8249.08|8244.52|8244.52|0
1582300200000|2020-02-21 15:50:00|8248.44|8248.44|8256.15|8256.15|8256.15|8256.15|8248.11|8248.11|0
1582300500000|2020-02-21 15:55:00|8257.87|8257.87|8272.83|8272.83|8272.83|8272.83|8256.15|8256.15|0
1582300800000|2020-02-21 16:00:00|8271.1|8271.1|8273.14|8273.14|8283.63|8283.63|8271.1|8271.1|0
1582301100000|2020-02-21 16:05:00|8276.59|8276.59|8269.35|8269.35|8276.59|8276.59|8268.89|8268.89|0
1582301400000|2020-02-21 16:10:00|8268.89|8268.89|8271.73|8271.73|8273.46|8273.46|8267.03|8267.03|0
1582301700000|2020-02-21 16:15:00|8271.22|8271.22|8274.47|8274.47|8275.16|8275.16|8271.2|8271.2|0
1582302000000|2020-02-21 16:20:00|8274.03|8274.03|8276.91|8276.91|8276.91|8276.91|8273.4|8273.4|0
1582302300000|2020-02-21 16:25:00|8278.63|8278.63|8281.21|8281.21|8283.28|8283.28|8278.63|8278.63|0
1582532100000|2020-02-24 08:15:00|8075.46|8075.46|8084.76|8084.76|8086.49|8086.49|8070.28|8070.28|0
1582532400000|2020-02-24 08:20:00|8084.3|8084.3|8106.22|8106.22|8117.79|8117.79|8082.1|8082.1|0
1582532700000|2020-02-24 08:25:00|8102.77|8102.77|8129.99|8129.99|8131.89|8131.89|8100.37|8100.37|0
1582533000000|2020-02-24 08:30:00|8129.06|8129.06|8110.06|8110.06|8129.06|8129.06|8110.06|8110.06|0
1582533300000|2020-02-24 08:35:00|8111.79|8111.79|8120.02|8120.02|8120.02|8120.02|8111.79|8111.79|0
1582533600000|2020-02-24 08:40:00|8120.9|8120.9|8135.62|8135.62|8135.62|8135.62|8117.76|8117.76|0
1582533900000|2020-02-24 08:45:00|8133.89|8133.89|8126.88|8126.88|8137.92|8137.92|8117.09|8117.09|0
1582534200000|2020-02-24 08:50:00|8123.43|8123.43|8126.27|8126.27|8131.69|8131.69|8123.06|8123.06|0
1582534500000|2020-02-24 08:55:00|8127.99|8127.99|8124.74|8124.74|8134.9|8134.9|8123.48|8123.48|0
1582534800000|2020-02-24 09:00:00|8123.81|8123.81|8109.4|8109.4|8123.81|8123.81|8109.4|8109.4|0
1582535100000|2020-02-24 09:05:00|8108.96|8108.96|8102.91|8102.91|8109.43|8109.43|8083.22|8083.22|0
1582535400000|2020-02-24 09:10:00|8097.73|8097.73|8100.63|8100.63|8105.81|8105.81|8094.93|8094.93|0
1582535700000|2020-02-24 09:15:00|8098.91|8098.91|8073.98|8073.98|8098.91|8098.91|8072.87|8072.87|0
1582536000000|2020-02-24 09:20:00|8070.52|8070.52|8070.99|8070.99|8077.43|8077.43|8069.26|8069.26|0
1582536300000|2020-02-24 09:25:00|8072.71|8072.71|8074.39|8074.39|8074.61|8074.61|8067.7|8067.7|0
1582536600000|2020-02-24 09:30:00|8074.17|8074.17|8069.16|8069.16|8075.27|8075.27|8067.43|8067.43|0
1582536900000|2020-02-24 09:35:00|8067.43|8067.43|8077.51|8077.51|8077.51|8077.51|8066.97|8066.97|0
1582537200000|2020-02-24 09:40:00|8075.78|8075.78|8074.01|8074.01|8075.78|8075.78|8067.66|8067.66|0
1582537500000|2020-02-24 09:45:00|8073.55|8073.55|8077.71|8077.71|8082.02|8082.02|8073.55|8073.55|0
1582537800000|2020-02-24 09:50:00|8077.49|8077.49|8086.58|8086.58|8086.58|8086.58|8074.57|8074.57|0
1582538100000|2020-02-24 09:55:00|8086.12|8086.12|8100.71|8100.71|8100.71|8100.71|8085.65|8085.65|0
1582538400000|2020-02-24 10:00:00|8097.26|8097.26|8086.83|8086.83|8098.98|8098.98|8086.83|8086.83|0
1582538700000|2020-02-24 10:05:00|8087.3|8087.3|8080.32|8080.32|8087.3|8087.3|8076.12|8076.12|0
1582539000000|2020-02-24 10:10:00|8079.39|8079.39|8084.27|8084.27|8090.57|8090.57|8079.39|8079.39|0
1582539300000|2020-02-24 10:15:00|8083.34|8083.34|8080.56|8080.56|8085.87|8085.87|8078.22|8078.22|0
1582539600000|2020-02-24 10:20:00|8079.63|8079.63|8080.03|8080.03|8080.96|8080.96|8079.63|8079.63|0
1582539900000|2020-02-24 10:25:00|8083.49|8083.49|8076.76|8076.76|8083.49|8083.49|8076.54|8076.54|0
1582540200000|2020-02-24 10:30:00|8075.03|8075.03|8075.07|8075.07|8077.9|8077.9|8073.34|8073.34|0
1582540500000|2020-02-24 10:35:00|8074.56|8074.56|8077.12|8077.12|8077.58|8077.58|8072.8|8072.8|0
1582540800000|2020-02-24 10:40:00|8077.09|8077.09|8080.21|8080.21|8080.21|8080.21|8076.07|8076.07|0
1582541100000|2020-02-24 10:45:00|8079.75|8079.75|8074.92|8074.92|8079.75|8079.75|8074.06|8074.06|0
1582541400000|2020-02-24 10:50:00|8076.65|8076.65|8074.48|8074.48|8079.77|8079.77|8073.26|8073.26|0
1582541700000|2020-02-24 10:55:00|8072.75|8072.75|8075.59|8075.59|8075.59|8075.59|8067.57|8067.57|0
1582542000000|2020-02-24 11:00:00|8076.05|8076.05|8077.8|8077.8|8077.91|8077.91|8073.55|8073.55|0
1582542300000|2020-02-24 11:05:00|8076.07|8076.07|8070.43|8070.43|8076.07|8076.07|8070.43|8070.43|0
1582542600000|2020-02-24 11:10:00|8069.77|8069.77|8070.87|8070.87|8076.83|8076.83|8068.53|8068.53|0
1582542900000|2020-02-24 11:15:00|8070.36|8070.36|8080.3|8080.3|8080.3|8080.3|8065.93|8065.93|0
1582543200000|2020-02-24 11:20:00|8080.77|8080.77|8086.32|8086.32|8090.37|8090.37|8079.84|8079.84|0
1582543500000|2020-02-24 11:25:00|8085.86|8085.86|8091.27|8091.27|8092.19|8092.19|8082.74|8082.74|0
1582543800000|2020-02-24 11:30:00|8089.54|8089.54|8086.3|8086.3|8089.54|8089.54|8086.3|8086.3|0
1582544100000|2020-02-24 11:35:00|8087.02|8087.02|8098.02|8098.02|8098.02|8098.02|8087.02|8087.02|0
1582544400000|2020-02-24 11:40:00|8097.56|8097.56|8092.71|8092.71|8097.56|8097.56|8092.71|8092.71|0
1582544700000|2020-02-24 11:45:00|8091.69|8091.69|8089.46|8089.46|8094.64|8094.64|8089.46|8089.46|0
1582545000000|2020-02-24 11:50:00|8087.73|8087.73|8098.92|8098.92|8098.92|8098.92|8085.82|8085.82|0
1582545300000|2020-02-24 11:55:00|8100.65|8100.65|8107.58|8107.58|8107.58|8107.58|8100.65|8100.65|0
1582545600000|2020-02-24 12:00:00|8105.04|8105.04|8109.55|8109.55|8110.53|8110.53|8105.04|8105.04|0
1582545900000|2020-02-24 12:05:00|8108.63|8108.63|8113.5|8113.5|8115.23|8115.23|8108.63|8108.63|0
1582546200000|2020-02-24 12:10:00|8115.23|8115.23|8099.82|8099.82|8115.23|8115.23|8099.82|8099.82|0
1582546500000|2020-02-24 12:15:00|8101.55|8101.55|8108.46|8108.46|8108.46|8108.46|8101.55|8101.55|0
1582546800000|2020-02-24 12:20:00|8109.48|8109.48|8107.29|8107.29|8109.48|8109.48|8107.29|8107.29|0
1582547100000|2020-02-24 12:25:00|8106.82|8106.82|8111.82|8111.82|8111.82|8111.82|8106.82|8106.82|0
1582547400000|2020-02-24 12:30:00|8111.38|8111.38|8114.96|8114.96|8114.96|8114.96|8111.38|8111.38|0
1582547700000|2020-02-24 12:35:00|8116.69|8116.69|8110.28|8110.28|8116.69|8116.69|8108.89|8108.89|0
1582548000000|2020-02-24 12:40:00|8109.77|8109.77|8101.05|8101.05|8110.21|8110.21|8101.05|8101.05|0
1582548300000|2020-02-24 12:45:00|8099.95|8099.95|8101.63|8101.63|8101.63|8101.63|8097.34|8097.34|0
1582548600000|2020-02-24 12:50:00|8102.96|8102.96|8096.98|8096.98|8106.54|8106.54|8096.98|8096.98|0
1582548900000|2020-02-24 12:55:00|8098.7|8098.7|8098.55|8098.55|8100.1|8100.1|8095.23|8095.23|0
1582549200000|2020-02-24 13:00:00|8099.01|8099.01|8094.49|8094.49|8100.86|8100.86|8094.49|8094.49|0
1582549500000|2020-02-24 13:05:00|8092.77|8092.77|8089.75|8089.75|8094.96|8094.96|8089.75|8089.75|0
1582549800000|2020-02-24 13:10:00|8088.83|8088.83|8090.73|8090.73|8090.73|8090.73|8088.83|8088.83|0
1582550100000|2020-02-24 13:15:00|8090.26|8090.26|8082.23|8082.23|8090.26|8090.26|8079.91|8079.91|0
1582550400000|2020-02-24 13:20:00|8082.69|8082.69|8090.57|8090.57|8090.57|8090.57|8079.7|8079.7|0
1582550700000|2020-02-24 13:25:00|8091.03|8091.03|8088.29|8088.29|8092.04|8092.04|8086.85|8086.85|0
1582551000000|2020-02-24 13:30:00|8090.02|8090.02|8080.3|8080.3|8091.75|8091.75|8080.3|8080.3|0
1582551300000|2020-02-24 13:35:00|8082.03|8082.03|8080.97|8080.97|8082.43|8082.43|8078.51|8078.51|0
1582551600000|2020-02-24 13:40:00|8081.43|8081.43|8079.69|8079.69|8083.07|8083.07|8078.3|8078.3|0
1582551900000|2020-02-24 13:45:00|8079.91|8079.91|8079.16|8079.16|8080.13|8080.13|8079.01|8079.01|0
1582552200000|2020-02-24 13:50:00|8080.89|8080.89|8081.21|8081.21|8084.14|8084.14|8080.29|8080.29|0
1582552500000|2020-02-24 13:55:00|8081.68|8081.68|8090.37|8090.37|8091.17|8091.17|8081.68|8081.68|0
1582552800000|2020-02-24 14:00:00|8092.1|8092.1|8092.02|8092.02|8094.27|8094.27|8090.95|8090.95|0
1582553100000|2020-02-24 14:05:00|8091.57|8091.57|8090.65|8090.65|8091.57|8091.57|8087.95|8087.95|0
1582553400000|2020-02-24 14:10:00|8090.14|8090.14|8080.44|8080.44|8090.14|8090.14|8078.72|8078.72|0
1582553700000|2020-02-24 14:15:00|8082.17|8082.17|8083.01|8083.01|8083.24|8083.24|8081.29|8081.29|0
1582554000000|2020-02-24 14:20:00|8082.09|8082.09|8080.01|8080.01|8088.18|8088.18|8080.01|8080.01|0
1582554300000|2020-02-24 14:25:00|8079.5|8079.5|8075.14|8075.14|8081.01|8081.01|8075.14|8075.14|0
1582554600000|2020-02-24 14:30:00|8076.07|8076.07|8087.87|8087.87|8089.59|8089.59|8073.44|8073.44|0
1582554900000|2020-02-24 14:35:00|8089.59|8089.59|8095.03|8095.03|8095.03|8095.03|8088.2|8088.2|0
1582555200000|2020-02-24 14:40:00|8094.57|8094.57|8091.42|8091.42|8095.03|8095.03|8080.62|8080.62|0
1582555500000|2020-02-24 14:45:00|8093.15|8093.15|8095.93|8095.93|8100.57|8100.57|8093.15|8093.15|0
1582555800000|2020-02-24 14:50:00|8095.48|8095.48|8094.89|8094.89|8101.73|8101.73|8093.29|8093.29|0
1582556100000|2020-02-24 14:55:00|8093.16|8093.16|8092.5|8092.5|8093.21|8093.21|8088.32|8088.32|0
1582556400000|2020-02-24 15:00:00|8094.23|8094.23|8090.17|8090.17|8097.08|8097.08|8086.16|8086.16|0
1582556700000|2020-02-24 15:05:00|8091.89|8091.89|8093.44|8093.44|8097.75|8097.75|8089.72|8089.72|0
1582557000000|2020-02-24 15:10:00|8094.36|8094.36|8100.83|8100.83|8100.83|8100.83|8093.9|8093.9|0
1582557300000|2020-02-24 15:15:00|8100.36|8100.36|8089.04|8089.04|8101.89|8101.89|8088.89|8088.89|0
1582557600000|2020-02-24 15:20:00|8087.31|8087.31|8081.14|8081.14|8089.04|8089.04|8080.34|8080.34|0
1582557900000|2020-02-24 15:25:00|8081.6|8081.6|8077.6|8077.6|8081.6|8081.6|8069.96|8069.96|0
1582558200000|2020-02-24 15:30:00|8075.88|8075.88|8066.15|8066.15|8075.88|8075.88|8062.52|8062.52|0
1582558500000|2020-02-24 15:35:00|8067.88|8067.88|8060.44|8060.44|8068.22|8068.22|8056.52|8056.52|0
1582558800000|2020-02-24 15:40:00|8060|8060|8058.89|8058.89|8060|8060|8053.42|8053.42|0
1582559100000|2020-02-24 15:45:00|8058.23|8058.23|8068.99|8068.99|8068.99|8068.99|8058.23|8058.23|0
1582559400000|2020-02-24 15:50:00|8070.72|8070.72|8069.4|8069.4|8073.37|8073.37|8069.4|8069.4|0
1582559700000|2020-02-24 15:55:00|8068.96|8068.96|8069.82|8069.82|8069.82|8069.82|8064.76|8064.76|0
1582560000000|2020-02-24 16:00:00|8069.38|8069.38|8071.83|8071.83|8074.49|8074.49|8069.38|8069.38|0
1582560300000|2020-02-24 16:05:00|8071.37|8071.37|8066.55|8066.55|8071.37|8071.37|8065.99|8065.99|0
1582560600000|2020-02-24 16:10:00|8067.01|8067.01|8068.94|8068.94|8073.94|8073.94|8066.59|8066.59|0
1582560900000|2020-02-24 16:15:00|8069.4|8069.4|8076.57|8076.57|8079.89|8079.89|8069.4|8069.4|0
1582561200000|2020-02-24 16:20:00|8077.59|8077.59|8070.17|8070.17|8079.32|8079.32|8066.71|8066.71|0
1582561500000|2020-02-24 16:25:00|8071.19|8071.19|8065.94|8065.94|8071.45|8071.45|8065.94|8065.94|0
1582618500000|2020-02-25 08:15:00|8092.75|8092.75|8081.6|8081.6|8092.75|8092.75|8080.68|8080.68|0
1582618800000|2020-02-25 08:20:00|8082.07|8082.07|8083.66|8083.66|8083.79|8083.79|8073.43|8073.43|0
1582619100000|2020-02-25 08:25:00|8081.94|8081.94|8073.74|8073.74|8081.94|8081.94|8073.74|8073.74|0
1582619400000|2020-02-25 08:30:00|8072.81|8072.81|8076.21|8076.21|8080|8080|8070.54|8070.54|0
1582619700000|2020-02-25 08:35:00|8077.14|8077.14|8069.95|8069.95|8078.07|8078.07|8068.04|8068.04|0
1582620000000|2020-02-25 08:40:00|8069.31|8069.31|8075.14|8075.14|8079.67|8079.67|8069.31|8069.31|0
1582620300000|2020-02-25 08:45:00|8075.6|8075.6|8078.06|8078.06|8081.01|8081.01|8065.57|8065.57|0
1582620600000|2020-02-25 08:50:00|8078.52|8078.52|8073.85|8073.85|8085.66|8085.66|8073.85|8073.85|0
1582620900000|2020-02-25 08:55:00|8072.58|8072.58|8055.87|8055.87|8072.58|8072.58|8055.87|8055.87|0
1582621200000|2020-02-25 09:00:00|8056.33|8056.33|8057.86|8057.86|8061.31|8061.31|8053.59|8053.59|0
1582621500000|2020-02-25 09:05:00|8056.13|8056.13|8041.31|8041.31|8056.13|8056.13|8036.38|8036.38|0
1582621800000|2020-02-25 09:10:00|8039.92|8039.92|8026.56|8026.56|8039.92|8039.92|8026.56|8026.56|0
1582622100000|2020-02-25 09:15:00|8027.03|8027.03|8037.08|8037.08|8037.08|8037.08|8026.59|8026.59|0
1582622400000|2020-02-25 09:20:00|8035.36|8035.36|8029.15|8029.15|8035.36|8035.36|8021.35|8021.35|0
1582622700000|2020-02-25 09:25:00|8028.69|8028.69|8031.7|8031.7|8033.1|8033.1|8027.36|8027.36|0
1582623000000|2020-02-25 09:30:00|8029.98|8029.98|8006.4|8006.4|8029.98|8029.98|8006.4|8006.4|0
1582623300000|2020-02-25 09:35:00|8004.68|8004.68|7998.88|7998.88|8004.68|8004.68|7996.86|7996.86|0
1582623600000|2020-02-25 09:40:00|7997.15|7997.15|8004.28|8004.28|8004.28|8004.28|7993.7|7993.7|0
1582623900000|2020-02-25 09:45:00|8004.79|8004.79|7996.93|7996.93|8005.67|8005.67|7990.94|7990.94|0
1582624200000|2020-02-25 09:50:00|7995.2|7995.2|7992.51|7992.51|7996.13|7996.13|7985.64|7985.64|0
1582624500000|2020-02-25 09:55:00|7989.06|7989.06|7980.35|7980.35|7989.06|7989.06|7980.35|7980.35|0
1582624800000|2020-02-25 10:00:00|7982.07|7982.07|7983.53|7983.53|7985.26|7985.26|7979.88|7979.88|0
1582625100000|2020-02-25 10:05:00|7984.63|7984.63|7998.63|7998.63|7998.63|7998.63|7984.63|7984.63|0
1582625400000|2020-02-25 10:10:00|7996.9|7996.9|7992.76|7992.76|8001.06|8001.06|7990.57|7990.57|0
1582625700000|2020-02-25 10:15:00|7989.31|7989.31|7989.97|7989.97|7989.97|7989.97|7989.31|7989.31|0
1582626000000|2020-02-25 10:20:00|7988.24|7988.24|7985.12|7985.12|7990.85|7990.85|7983.4|7983.4|0
1582626300000|2020-02-25 10:25:00|7986.85|7986.85|7980.3|7980.3|7986.85|7986.85|7976.05|7976.05|0
1582626600000|2020-02-25 10:30:00|7978.57|7978.57|7966.9|7966.9|7980.76|7980.76|7964.4|7964.4|0
1582626900000|2020-02-25 10:35:00|7967.83|7967.83|7964.38|7964.38|7969.22|7969.22|7962.65|7962.65|0
1582627200000|2020-02-25 10:40:00|7964.16|7964.16|7948.61|7948.61|7964.6|7964.6|7948.61|7948.61|0
1582627500000|2020-02-25 10:45:00|7946.89|7946.89|7948.08|7948.08|7948.08|7948.08|7943.04|7943.04|0
1582627800000|2020-02-25 10:50:00|7949.81|7949.81|7947.1|7947.1|7950.25|7950.25|7945.27|7945.27|0
1582628100000|2020-02-25 10:55:00|7948.63|7948.63|7948.67|7948.67|7951.22|7951.22|7946.9|7946.9|0
1582628400000|2020-02-25 11:00:00|7946.95|7946.95|7936.73|7936.73|7946.95|7946.95|7935|7935|0
1582628700000|2020-02-25 11:05:00|7937.19|7937.19|7924.06|7924.06|7937.19|7937.19|7923.6|7923.6|0
1582629000000|2020-02-25 11:10:00|7922.34|7922.34|7932.85|7932.85|7934.14|7934.14|7922.34|7922.34|0
1582629300000|2020-02-25 11:15:00|7933.87|7933.87|7934.31|7934.31|7935.4|7935.4|7932.85|7932.85|0
1582629600000|2020-02-25 11:20:00|7932.58|7932.58|7925.57|7925.57|7932.58|7932.58|7925.57|7925.57|0
1582629900000|2020-02-25 11:25:00|7923.84|7923.84|7917.37|7917.37|7929|7929|7916.91|7916.91|0
1582630200000|2020-02-25 11:30:00|7917.84|7917.84|7909.77|7909.77|7919.56|7919.56|7907.43|7907.43|0
1582630500000|2020-02-25 11:35:00|7910.24|7910.24|7921.72|7921.72|7926.24|7926.24|7905.05|7905.05|0
1582630800000|2020-02-25 11:40:00|7920.61|7920.61|7914.22|7914.22|7920.61|7920.61|7913.02|7913.02|0
1582631100000|2020-02-25 11:45:00|7914.68|7914.68|7920.09|7920.09|7921.82|7921.82|7914.68|7914.68|0
1582631400000|2020-02-25 11:50:00|7919.58|7919.58|7918.54|7918.54|7920.27|7920.27|7915.68|7915.68|0
1582631700000|2020-02-25 11:55:00|7916.81|7916.81|7908.32|7908.32|7918.54|7918.54|7908.32|7908.32|0
1582632000000|2020-02-25 12:00:00|7907.02|7907.02|7907.45|7907.45|7907.91|7907.91|7900.55|7900.55|0
1582632300000|2020-02-25 12:05:00|7909.17|7909.17|7908.24|7908.24|7912.63|7912.63|7908.24|7908.24|0
1582632600000|2020-02-25 12:10:00|7907.78|7907.78|7911.68|7911.68|7916.41|7916.41|7907.78|7907.78|0
1582632900000|2020-02-25 12:15:00|7912.14|7912.14|7908.22|7908.22|7912.6|7912.6|7908.22|7908.22|0
1582633200000|2020-02-25 12:20:00|7906.49|7906.49|7908.96|7908.96|7909.42|7909.42|7906.03|7906.03|0
1582633500000|2020-02-25 12:25:00|7909.43|7909.43|7910.93|7910.93|7910.93|7910.93|7907.03|7907.03|0
1582633800000|2020-02-25 12:30:00|7909.2|7909.2|7924.97|7924.97|7924.97|7924.97|7909.2|7909.2|0
1582634100000|2020-02-25 12:35:00|7925.43|7925.43|7934.33|7934.33|7934.33|7934.33|7923.35|7923.35|0
1582634400000|2020-02-25 12:40:00|7932.6|7932.6|7933.74|7933.74|7936.06|7936.06|7932.6|7932.6|0
1582634700000|2020-02-25 12:45:00|7935.01|7935.01|7935.16|7935.16|7937.36|7937.36|7933.9|7933.9|0
1582635000000|2020-02-25 12:50:00|7931.71|7931.71|7926.91|7926.91|7931.71|7931.71|7923.7|7923.7|0
1582635300000|2020-02-25 12:55:00|7925.19|7925.19|7916.91|7916.91|7925.19|7925.19|7916.91|7916.91|0
1582635600000|2020-02-25 13:00:00|7915.18|7915.18|7905.62|7905.62|7915.18|7915.18|7905.62|7905.62|0
1582635900000|2020-02-25 13:05:00|7904.69|7904.69|7901.04|7901.04|7904.69|7904.69|7899.31|7899.31|0
1582636200000|2020-02-25 13:10:00|7900.38|7900.38|7895.51|7895.51|7904.94|7904.94|7895.51|7895.51|0
1582636500000|2020-02-25 13:15:00|7895.04|7895.04|7897.35|7897.35|7900.09|7900.09|7892.39|7892.39|0
1582636800000|2020-02-25 13:20:00|7899.08|7899.08|7899.28|7899.28|7899.28|7899.28|7895.61|7895.61|0
1582637100000|2020-02-25 13:25:00|7898.82|7898.82|7904|7904|7905.72|7905.72|7898.82|7898.82|0
1582637400000|2020-02-25 13:30:00|7902.98|7902.98|7905.66|7905.66|7907.14|7907.14|7900.63|7900.63|0
1582637700000|2020-02-25 13:35:00|7906.12|7906.12|7907.31|7907.31|7907.31|7907.31|7903.11|7903.11|0
1582638000000|2020-02-25 13:40:00|7908.83|7908.83|7905.4|7905.4|7914.02|7914.02|7903.68|7903.68|0
1582638300000|2020-02-25 13:45:00|7905.62|7905.62|7903.95|7903.95|7909.79|7909.79|7903.95|7903.95|0
1582638600000|2020-02-25 13:50:00|7903.44|7903.44|7907.21|7907.21|7908.47|7908.47|7903.05|7903.05|0
1582638900000|2020-02-25 13:55:00|7908.93|7908.93|7900.61|7900.61|7912.4|7912.4|7900.6|7900.6|0
1582639200000|2020-02-25 14:00:00|7898.88|7898.88|7892.71|7892.71|7901.01|7901.01|7889.72|7889.72|0
1582639500000|2020-02-25 14:05:00|7892.25|7892.25|7896.39|7896.39|7896.39|7896.39|7892.25|7892.25|0
1582639800000|2020-02-25 14:10:00|7896.85|7896.85|7894.06|7894.06|7898.58|7898.58|7894.06|7894.06|0
1582640100000|2020-02-25 14:15:00|7894.52|7894.52|7895.01|7895.01|7895.45|7895.45|7893.28|7893.28|0
1582640400000|2020-02-25 14:20:00|7898.46|7898.46|7901.22|7901.22|7903.8|7903.8|7898.46|7898.46|0
1582640700000|2020-02-25 14:25:00|7900.76|7900.76|7897.5|7897.5|7902.04|7902.04|7897.03|7897.03|0
1582641000000|2020-02-25 14:30:00|7897.03|7897.03|7889.56|7889.56|7897.72|7897.72|7889.56|7889.56|0
1582641300000|2020-02-25 14:35:00|7891.28|7891.28|7887.66|7887.66|7894.87|7894.87|7887.66|7887.66|0
1582641600000|2020-02-25 14:40:00|7886.99|7886.99|7870.06|7870.06|7886.99|7886.99|7870.06|7870.06|0
1582641900000|2020-02-25 14:45:00|7869.6|7869.6|7877.27|7877.27|7877.27|7877.27|7865.64|7865.64|0
1582642200000|2020-02-25 14:50:00|7875.54|7875.54|7879.41|7879.41|7879.41|7879.41|7873.19|7873.19|0
1582642500000|2020-02-25 14:55:00|7881.13|7881.13|7871.78|7871.78|7881.64|7881.64|7871.78|7871.78|0
1582642800000|2020-02-25 15:00:00|7866.6|7866.6|7874.77|7874.77|7879.89|7879.89|7865.45|7865.45|0
1582643100000|2020-02-25 15:05:00|7876.5|7876.5|7876.03|7876.03|7884.53|7884.53|7876.03|7876.03|0
1582643400000|2020-02-25 15:10:00|7875.57|7875.57|7866.77|7866.77|7877.3|7877.3|7866.77|7866.77|0
1582643700000|2020-02-25 15:15:00|7870.22|7870.22|7856.89|7856.89|7871.95|7871.95|7856.89|7856.89|0
1582644000000|2020-02-25 15:20:00|7858.62|7858.62|7859.88|7859.88|7860.39|7860.39|7857.64|7857.64|0
1582644300000|2020-02-25 15:25:00|7859.41|7859.41|7833.86|7833.86|7859.41|7859.41|7832.93|7832.93|0
1582644600000|2020-02-25 15:30:00|7832.13|7832.13|7816.32|7816.32|7838.24|7838.24|7815.14|7815.14|0
1582644900000|2020-02-25 15:35:00|7814.59|7814.59|7836.28|7836.28|7836.28|7836.28|7812.13|7812.13|0
1582645200000|2020-02-25 15:40:00|7834.55|7834.55|7842.15|7842.15|7842.15|7842.15|7833.67|7833.67|0
1582645500000|2020-02-25 15:45:00|7842.61|7842.61|7827.35|7827.35|7843.88|7843.88|7827.35|7827.35|0
1582645800000|2020-02-25 15:50:00|7827.2|7827.2|7817.27|7817.27|7827.2|7827.2|7813.44|7813.44|0
1582646100000|2020-02-25 15:55:00|7818.66|7818.66|7821.83|7821.83|7821.83|7821.83|7811.89|7811.89|0
1582646400000|2020-02-25 16:00:00|7821.61|7821.61|7813.89|7813.89|7825.23|7825.23|7813.89|7813.89|0
1582646700000|2020-02-25 16:05:00|7815.61|7815.61|7816.65|7816.65|7820.97|7820.97|7813.27|7813.27|0
1582647000000|2020-02-25 16:10:00|7816.88|7816.88|7823.18|7823.18|7824|7824|7814.53|7814.53|0
1582647300000|2020-02-25 16:15:00|7821.45|7821.45|7802.74|7802.74|7821.45|7821.45|7802.23|7802.23|0
1582647600000|2020-02-25 16:20:00|7802.28|7802.28|7806.49|7806.49|7808.08|7808.08|7801|7801|0
1582647900000|2020-02-25 16:25:00|7806.27|7806.27|7823.59|7823.59|7825.68|7825.68|7806.27|7806.27|0
1582704900000|2020-02-26 08:15:00|7745.44|7745.44|7739.59|7739.59|7753.61|7753.61|7735.3|7735.3|0
1582705200000|2020-02-26 08:20:00|7741.32|7741.32|7743.65|7743.65|7746.77|7746.77|7736.01|7736.01|0
1582705500000|2020-02-26 08:25:00|7741.92|7741.92|7723.47|7723.47|7741.92|7741.92|7723.47|7723.47|0
1582705800000|2020-02-26 08:30:00|7720.3|7720.3|7719.76|7719.76|7730.26|7730.26|7719.76|7719.76|0
1582706100000|2020-02-26 08:35:00|7719.3|7719.3|7729.2|7729.2|7730.93|7730.93|7717.11|7717.11|0
1582706400000|2020-02-26 08:40:00|7727.48|7727.48|7704.66|7704.66|7727.48|7727.48|7704.66|7704.66|0
1582706700000|2020-02-26 08:45:00|7702.94|7702.94|7688.03|7688.03|7703.38|7703.38|7688.03|7688.03|0
1582707000000|2020-02-26 08:50:00|7693.21|7693.21|7697.02|7697.02|7700.25|7700.25|7691.29|7691.29|0
1582707300000|2020-02-26 08:55:00|7695.29|7695.29|7705.12|7705.12|7706.27|7706.27|7695.29|7695.29|0
1582707600000|2020-02-26 09:00:00|7704.1|7704.1|7699.7|7699.7|7712.27|7712.27|7699.7|7699.7|0
1582707900000|2020-02-26 09:05:00|7699.19|7699.19|7661.99|7661.99|7699.7|7699.7|7661.99|7661.99|0
1582708200000|2020-02-26 09:10:00|7660.26|7660.26|7664.77|7664.77|7665.23|7665.23|7645.27|7645.27|0
1582708500000|2020-02-26 09:15:00|7666.29|7666.29|7687.38|7687.38|7688.95|7688.95|7665.31|7665.31|0
1582708800000|2020-02-26 09:20:00|7685.65|7685.65|7672.46|7672.46|7685.65|7685.65|7658.32|7658.32|0
1582709100000|2020-02-26 09:25:00|7670.74|7670.74|7674.61|7674.61|7675.12|7675.12|7669.21|7669.21|0
1582709400000|2020-02-26 09:30:00|7672.89|7672.89|7667.52|7667.52|7672.89|7672.89|7658.77|7658.77|0
1582709700000|2020-02-26 09:35:00|7666.59|7666.59|7696.73|7696.73|7700.19|7700.19|7666.59|7666.59|0
1582710000000|2020-02-26 09:40:00|7698.13|7698.13|7713.92|7713.92|7718.39|7718.39|7696.4|7696.4|0
1582710300000|2020-02-26 09:45:00|7715.65|7715.65|7709.79|7709.79|7716.09|7716.09|7709.79|7709.79|0
1582710600000|2020-02-26 09:50:00|7711.51|7711.51|7725.98|7725.98|7728.99|7728.99|7711.02|7711.02|0
1582710900000|2020-02-26 09:55:00|7724.25|7724.25|7720.7|7720.7|7724.38|7724.38|7716.59|7716.59|0
1582711200000|2020-02-26 10:00:00|7722.43|7722.43|7732.48|7732.48|7733.41|7733.41|7720.26|7720.26|0
1582711500000|2020-02-26 10:05:00|7732.92|7732.92|7748.26|7748.26|7748.26|7748.26|7732.92|7732.92|0
1582711800000|2020-02-26 10:10:00|7744.8|7744.8|7735.54|7735.54|7746.23|7746.23|7735.54|7735.54|0
1582712100000|2020-02-26 10:15:00|7737.26|7737.26|7731.69|7731.69|7737.6|7737.6|7731.23|7731.23|0
1582712400000|2020-02-26 10:20:00|7732.16|7732.16|7729.1|7729.1|7737.73|7737.73|7729.1|7729.1|0
1582712700000|2020-02-26 10:25:00|7728.17|7728.17|7736.87|7736.87|7736.87|7736.87|7728.17|7728.17|0
1582713000000|2020-02-26 10:30:00|7735.14|7735.14|7740.12|7740.12|7740.12|7740.12|7734.68|7734.68|0
1582713300000|2020-02-26 10:35:00|7741.04|7741.04|7741.44|7741.44|7745.36|7745.36|7740.58|7740.58|0
1582713600000|2020-02-26 10:40:00|7741.91|7741.91|7732.19|7732.19|7741.91|7741.91|7728.12|7728.12|0
1582713900000|2020-02-26 10:45:00|7732.66|7732.66|7710.5|7710.5|7732.66|7732.66|7710.5|7710.5|0
1582714200000|2020-02-26 10:50:00|7712.23|7712.23|7701.57|7701.57|7712.23|7712.23|7701.57|7701.57|0
1582714500000|2020-02-26 10:55:00|7700.18|7700.18|7701.37|7701.37|7703.54|7703.54|7700.18|7700.18|0
1582714800000|2020-02-26 11:00:00|7700.91|7700.91|7695.61|7695.61|7703.56|7703.56|7694.22|7694.22|0
1582715100000|2020-02-26 11:05:00|7699.06|7699.06|7712.34|7712.34|7713.83|7713.83|7697.72|7697.72|0
1582715400000|2020-02-26 11:10:00|7710.62|7710.62|7709.81|7709.81|7711.54|7711.54|7707.87|7707.87|0
1582715700000|2020-02-26 11:15:00|7710.27|7710.27|7708.9|7708.9|7714.88|7714.88|7707.97|7707.97|0
1582716000000|2020-02-26 11:20:00|7712.35|7712.35|7718|7718|7718.1|7718.1|7712.35|7712.35|0
1582716300000|2020-02-26 11:25:00|7718.51|7718.51|7719.32|7719.32|7721.04|7721.04|7718.51|7718.51|0
1582716600000|2020-02-26 11:30:00|7721.04|7721.04|7720.6|7720.6|7721.04|7721.04|7720.6|7720.6|0
1582716900000|2020-02-26 11:35:00|7722.13|7722.13|7726.29|7726.29|7728.15|7728.15|7719.19|7719.19|0
1582717200000|2020-02-26 11:40:00|7729.75|7729.75|7729.59|7729.59|7737.1|7737.1|7727.87|7727.87|0
1582717500000|2020-02-26 11:45:00|7727.87|7727.87|7723.18|7723.18|7728.73|7728.73|7722.71|7722.71|0
1582717800000|2020-02-26 11:50:00|7724.91|7724.91|7730.7|7730.7|7730.7|7730.7|7724.91|7724.91|0
1582718100000|2020-02-26 11:55:00|7729.77|7729.77|7715.26|7715.26|7729.77|7729.77|7715.26|7715.26|0
1582718400000|2020-02-26 12:00:00|7712.08|7712.08|7713.92|7713.92|7722.05|7722.05|7712.08|7712.08|0
1582718700000|2020-02-26 12:05:00|7714.85|7714.85|7720|7720|7721.33|7721.33|7714.85|7714.85|0
1582719000000|2020-02-26 12:10:00|7721.02|7721.02|7712.76|7712.76|7722.75|7722.75|7709.79|7709.79|0
1582719300000|2020-02-26 12:15:00|7711.03|7711.03|7709.99|7709.99|7714.02|7714.02|7709.52|7709.52|0
1582719600000|2020-02-26 12:20:00|7708.26|7708.26|7701.36|7701.36|7708.26|7708.26|7701.36|7701.36|0
1582719900000|2020-02-26 12:25:00|7700.9|7700.9|7695.96|7695.96|7705.19|7705.19|7695.96|7695.96|0
1582720200000|2020-02-26 12:30:00|7694.23|7694.23|7698.15|7698.15|7698.15|7698.15|7689.05|7689.05|0
1582720500000|2020-02-26 12:35:00|7699.88|7699.88|7689.62|7689.62|7700.31|7700.31|7688.23|7688.23|0
1582720800000|2020-02-26 12:40:00|7691.94|7691.94|7684.7|7684.7|7693.67|7693.67|7684.7|7684.7|0
1582721100000|2020-02-26 12:45:00|7682.97|7682.97|7692.33|7692.33|7692.33|7692.33|7682.97|7682.97|0
1582721400000|2020-02-26 12:50:00|7695.78|7695.78|7696.47|7696.47|7699.83|7699.83|7694.05|7694.05|0
1582721700000|2020-02-26 12:55:00|7694.74|7694.74|7697.35|7697.35|7697.35|7697.35|7693.83|7693.83|0
1582722000000|2020-02-26 13:00:00|7699.08|7699.08|7697.35|7697.35|7699.08|7699.08|7697.35|7697.35|0
1582722300000|2020-02-26 13:05:00|7699.08|7699.08|7698.38|7698.38|7701.58|7701.58|7697.31|7697.31|0
1582722600000|2020-02-26 13:10:00|7697.74|7697.74|7691.63|7691.63|7697.96|7697.96|7691.63|7691.63|0
1582722900000|2020-02-26 13:15:00|7691.12|7691.12|7694.73|7694.73|7694.73|7694.73|7687.83|7687.83|0
1582723200000|2020-02-26 13:20:00|7696.46|7696.46|7709.07|7709.07|7709.07|7709.07|7696.46|7696.46|0
1582723500000|2020-02-26 13:25:00|7712.52|7712.52|7716.04|7716.04|7720.35|7720.35|7712.52|7712.52|0
1582723800000|2020-02-26 13:30:00|7715.11|7715.11|7724.9|7724.9|7724.9|7724.9|7712.92|7712.92|0
1582724100000|2020-02-26 13:35:00|7725.92|7725.92|7727.55|7727.55|7727.55|7727.55|7720.74|7720.74|0
1582724400000|2020-02-26 13:40:00|7726.62|7726.62|7717.3|7717.3|7726.62|7726.62|7717.3|7717.3|0
1582724700000|2020-02-26 13:45:00|7716.86|7716.86|7716.39|7716.39|7717.9|7717.9|7715.14|7715.14|0
1582725000000|2020-02-26 13:50:00|7712.93|7712.93|7703.79|7703.79|7713.15|7713.15|7703.79|7703.79|0
1582725300000|2020-02-26 13:55:00|7703.33|7703.33|7706.21|7706.21|7706.21|7706.21|7702.87|7702.87|0
1582725600000|2020-02-26 14:00:00|7706.87|7706.87|7711.54|7711.54|7715.46|7715.46|7706.87|7706.87|0
1582725900000|2020-02-26 14:05:00|7709.81|7709.81|7710.26|7710.26|7710.26|7710.26|7706.36|7706.36|0
1582726200000|2020-02-26 14:10:00|7711.18|7711.18|7712.09|7712.09|7712.09|7712.09|7711.18|7711.18|0
1582726500000|2020-02-26 14:15:00|7713.82|7713.82|7713.84|7713.84|7713.84|7713.84|7712.69|7712.69|0
1582726800000|2020-02-26 14:20:00|7714.77|7714.77|7720.54|7720.54|7720.54|7720.54|7714.77|7714.77|0
1582727100000|2020-02-26 14:25:00|7717.09|7717.09|7717.35|7717.35|7717.35|7717.35|7712.24|7712.24|0
1582727400000|2020-02-26 14:30:00|7711.5|7711.5|7725.2|7725.2|7727.4|7727.4|7711.5|7711.5|0
1582727700000|2020-02-26 14:35:00|7725.84|7725.84|7747.33|7747.33|7747.33|7747.33|7725.2|7725.2|0
1582728000000|2020-02-26 14:40:00|7748.35|7748.35|7759.88|7759.88|7760.21|7760.21|7747.64|7747.64|0
1582728300000|2020-02-26 14:45:00|7761.6|7761.6|7746.68|7746.68|7762.53|7762.53|7746.06|7746.06|0
1582728600000|2020-02-26 14:50:00|7747.61|7747.61|7752.39|7752.39|7754.25|7754.25|7739.36|7739.36|0
1582728900000|2020-02-26 14:55:00|7747.21|7747.21|7716.25|7716.25|7747.21|7747.21|7714.99|7714.99|0
1582729200000|2020-02-26 15:00:00|7714.52|7714.52|7709.13|7709.13|7714.52|7714.52|7700.49|7700.49|0
1582729500000|2020-02-26 15:05:00|7707.4|7707.4|7704.78|7704.78|7710.52|7710.52|7700.14|7700.14|0
1582729800000|2020-02-26 15:10:00|7706.64|7706.64|7702.88|7702.88|7708.37|7708.37|7697.48|7697.48|0
1582730100000|2020-02-26 15:15:00|7703.35|7703.35|7715.31|7715.31|7716.33|7716.33|7703.35|7703.35|0
1582730400000|2020-02-26 15:20:00|7717.17|7717.17|7716.17|7716.17|7721.77|7721.77|7711.81|7711.81|0
1582730700000|2020-02-26 15:25:00|7714.44|7714.44|7704.86|7704.86|7714.44|7714.44|7704.42|7704.42|0
1582731000000|2020-02-26 15:30:00|7703.13|7703.13|7710.37|7710.37|7710.37|7710.37|7701.4|7701.4|0
1582731300000|2020-02-26 15:35:00|7712.09|7712.09|7723.99|7723.99|7725.2|7725.2|7712.09|7712.09|0
1582731600000|2020-02-26 15:40:00|7725.71|7725.71|7733.77|7733.77|7733.77|7733.77|7723.06|7723.06|0
1582731900000|2020-02-26 15:45:00|7735.63|7735.63|7732.02|7732.02|7737.36|7737.36|7727.42|7727.42|0
1582732200000|2020-02-26 15:50:00|7737.2|7737.2|7730.92|7730.92|7740.66|7740.66|7730.49|7730.49|0
1582732500000|2020-02-26 15:55:00|7732.65|7732.65|7728.97|7728.97|7732.65|7732.65|7722.94|7722.94|0
1582732800000|2020-02-26 16:00:00|7727.57|7727.57|7724.65|7724.65|7728.04|7728.04|7718.31|7718.31|0
1582733100000|2020-02-26 16:05:00|7724.19|7724.19|7721.19|7721.19|7724.68|7724.68|7721.19|7721.19|0
1582733400000|2020-02-26 16:10:00|7721.05|7721.05|7708.17|7708.17|7722.77|7722.77|7706.79|7706.79|0
1582733700000|2020-02-26 16:15:00|7709.9|7709.9|7715.49|7715.49|7715.75|7715.75|7709.16|7709.16|0
1582734000000|2020-02-26 16:20:00|7715.71|7715.71|7731.86|7731.86|7731.86|7731.86|7715.71|7715.71|0
1582734300000|2020-02-26 16:25:00|7732.88|7732.88|7742.49|7742.49|7742.49|7742.49|7732.37|7732.37|0
1582791300000|2020-02-27 08:15:00|7588.59|7588.59|7600.26|7600.26|7601.99|7601.99|7582.12|7582.12|0
1582791600000|2020-02-27 08:20:00|7600.71|7600.71|7583.31|7583.31|7607.28|7607.28|7583.31|7583.31|0
1582791900000|2020-02-27 08:25:00|7581.98|7581.98|7580.99|7580.99|7585.04|7585.04|7569|7569|0
1582792200000|2020-02-27 08:30:00|7582.84|7582.84|7547.76|7547.76|7582.84|7582.84|7547.76|7547.76|0
1582792500000|2020-02-27 08:35:00|7546.04|7546.04|7542.58|7542.58|7552.95|7552.95|7542.45|7542.45|0
1582792800000|2020-02-27 08:40:00|7540.86|7540.86|7552.38|7552.38|7553.3|7553.3|7537.6|7537.6|0
1582793100000|2020-02-27 08:45:00|7551.91|7551.91|7555.25|7555.25|7558.02|7558.02|7550.8|7550.8|0
1582793400000|2020-02-27 08:50:00|7556.27|7556.27|7558.47|7558.47|7564.65|7564.65|7555.03|7555.03|0
1582793700000|2020-02-27 08:55:00|7560.2|7560.2|7575.65|7575.65|7583.02|7583.02|7560.2|7560.2|0
1582794000000|2020-02-27 09:00:00|7573.92|7573.92|7577.94|7577.94|7579.66|7579.66|7569.17|7569.17|0
1582794300000|2020-02-27 09:05:00|7581.39|7581.39|7574.22|7574.22|7587.1|7587.1|7574.22|7574.22|0
1582794600000|2020-02-27 09:10:00|7570.77|7570.77|7580.4|7580.4|7584.92|7584.92|7567.18|7567.18|0
1582794900000|2020-02-27 09:15:00|7579.93|7579.93|7577.29|7577.29|7586.74|7586.74|7577.29|7577.29|0
1582795200000|2020-02-27 09:20:00|7579.02|7579.02|7585.33|7585.33|7586.77|7586.77|7574.17|7574.17|0
1582795500000|2020-02-27 09:25:00|7583.8|7583.8|7598.38|7598.38|7598.38|7598.38|7583.8|7583.8|0
1582795800000|2020-02-27 09:30:00|7600.11|7600.11|7611.44|7611.44|7613.17|7613.17|7599.65|7599.65|0
1582796100000|2020-02-27 09:35:00|7610.93|7610.93|7608.86|7608.86|7613.19|7613.19|7600.22|7600.22|0
1582796400000|2020-02-27 09:40:00|7610.58|7610.58|7620.96|7620.96|7622.49|7622.49|7610.58|7610.58|0
1582796700000|2020-02-27 09:45:00|7622.69|7622.69|7622.68|7622.68|7625.43|7625.43|7621.98|7621.98|0
1582797000000|2020-02-27 09:50:00|7621.29|7621.29|7627.83|7627.83|7632.45|7632.45|7618.64|7618.64|0
1582797300000|2020-02-27 09:55:00|7628.5|7628.5|7628.68|7628.68|7635.72|7635.72|7626.77|7626.77|0
1582797600000|2020-02-27 10:00:00|7628.9|7628.9|7630.74|7630.74|7638.88|7638.88|7626.69|7626.69|0
1582797900000|2020-02-27 10:05:00|7630.28|7630.28|7637.7|7637.7|7637.7|7637.7|7630.28|7630.28|0
1582798200000|2020-02-27 10:10:00|7639.43|7639.43|7633.54|7633.54|7641.15|7641.15|7627.85|7627.85|0
1582798500000|2020-02-27 10:15:00|7634.93|7634.93|7622.26|7622.26|7634.93|7634.93|7619.14|7619.14|0
1582798800000|2020-02-27 10:20:00|7618.8|7618.8|7621.2|7621.2|7624.65|7624.65|7612.59|7612.59|0
1582799100000|2020-02-27 10:25:00|7621.66|7621.66|7622.88|7622.88|7625.58|7625.58|7621.66|7621.66|0
1582799400000|2020-02-27 10:30:00|7626.34|7626.34|7637.85|7637.85|7637.85|7637.85|7626.34|7626.34|0
1582799700000|2020-02-27 10:35:00|7639.57|7639.57|7641.87|7641.87|7646.26|7646.26|7637.03|7637.03|0
1582800000000|2020-02-27 10:40:00|7643.6|7643.6|7641.7|7641.7|7646.08|7646.08|7641.7|7641.7|0
1582800300000|2020-02-27 10:45:00|7641.24|7641.24|7617.15|7617.15|7641.24|7641.24|7617.15|7617.15|0
1582800600000|2020-02-27 10:50:00|7618.88|7618.88|7608.66|7608.66|7621.2|7621.2|7608.66|7608.66|0
1582800900000|2020-02-27 10:55:00|7606.93|7606.93|7597.39|7597.39|7606.93|7606.93|7595.66|7595.66|0
1582801200000|2020-02-27 11:00:00|7597.9|7597.9|7602.71|7602.71|7604.43|7604.43|7595.73|7595.73|0
1582801500000|2020-02-27 11:05:00|7600.98|7600.98|7599.04|7599.04|7603.35|7603.35|7596.45|7596.45|0
1582801800000|2020-02-27 11:10:00|7597|7597|7604.41|7604.41|7604.41|7604.41|7595.98|7595.98|0
1582802100000|2020-02-27 11:15:00|7603.94|7603.94|7611.36|7611.36|7616.54|7616.54|7602.22|7602.22|0
1582802400000|2020-02-27 11:20:00|7609.64|7609.64|7608.88|7608.88|7611.81|7611.81|7599.52|7599.52|0
1582802700000|2020-02-27 11:25:00|7611.42|7611.42|7618.84|7618.84|7620.56|7620.56|7609.52|7609.52|0
1582803000000|2020-02-27 11:30:00|7620.56|7620.56|7616.76|7616.76|7620.56|7620.56|7614.77|7614.77|0
1582803300000|2020-02-27 11:35:00|7616.9|7616.9|7618.25|7618.25|7618.76|7618.76|7611.68|7611.68|0
1582803600000|2020-02-27 11:40:00|7618.03|7618.03|7619.25|7619.25|7619.25|7619.25|7617.52|7617.52|0
1582803900000|2020-02-27 11:45:00|7619.1|7619.1|7614.58|7614.58|7619.76|7619.76|7614.58|7614.58|0
1582804200000|2020-02-27 11:50:00|7615.6|7615.6|7625.84|7625.84|7625.84|7625.84|7615.6|7615.6|0
1582804500000|2020-02-27 11:55:00|7627.56|7627.56|7611.99|7611.99|7627.56|7627.56|7608.53|7608.53|0
1582804800000|2020-02-27 12:00:00|7612.43|7612.43|7614.04|7614.04|7634.62|7634.62|7608.4|7608.4|0
1582805100000|2020-02-27 12:05:00|7614.97|7614.97|7609.66|7609.66|7614.97|7614.97|7609.66|7609.66|0
1582805400000|2020-02-27 12:10:00|7608.73|7608.73|7621.76|7621.76|7621.76|7621.76|7608.73|7608.73|0
1582805700000|2020-02-27 12:15:00|7623.16|7623.16|7615.72|7615.72|7632.99|7632.99|7612.26|7612.26|0
1582806000000|2020-02-27 12:20:00|7617.44|7617.44|7601.72|7601.72|7623.34|7623.34|7601.72|7601.72|0
1582806300000|2020-02-27 12:25:00|7600.45|7600.45|7589.92|7589.92|7612.41|7612.41|7589.92|7589.92|0
1582806600000|2020-02-27 12:30:00|7589|7589|7591.31|7591.31|7594.77|7594.77|7584.48|7584.48|0
1582806900000|2020-02-27 12:35:00|7590.84|7590.84|7585.97|7585.97|7591.31|7591.31|7585.97|7585.97|0
1582807200000|2020-02-27 12:40:00|7584.25|7584.25|7591.22|7591.22|7591.22|7591.22|7581.43|7581.43|0
1582807500000|2020-02-27 12:45:00|7589.95|7589.95|7582.29|7582.29|7589.95|7589.95|7578.84|7578.84|0
1582807800000|2020-02-27 12:50:00|7583.22|7583.22|7584.02|7584.02|7584.94|7584.94|7582.75|7582.75|0
1582808100000|2020-02-27 12:55:00|7584.9|7584.9|7580.55|7580.55|7584.9|7584.9|7579.28|7579.28|0
1582808400000|2020-02-27 13:00:00|7581.01|7581.01|7583.67|7583.67|7584.47|7584.47|7579.29|7579.29|0
1582808700000|2020-02-27 13:05:00|7587.12|7587.12|7574.77|7574.77|7587.12|7587.12|7573.04|7573.04|0
1582809000000|2020-02-27 13:10:00|7573.04|7573.04|7552.35|7552.35|7573.04|7573.04|7547.17|7547.17|0
1582809300000|2020-02-27 13:15:00|7555.81|7555.81|7547.06|7547.06|7556.85|7556.85|7545.85|7545.85|0
1582809600000|2020-02-27 13:20:00|7548.79|7548.79|7549.8|7549.8|7552.75|7552.75|7544.45|7544.45|0
1582809900000|2020-02-27 13:25:00|7551.52|7551.52|7554.04|7554.04|7560|7560|7551.52|7551.52|0
1582810200000|2020-02-27 13:30:00|7555.44|7555.44|7552|7552|7557.63|7557.63|7550.76|7550.76|0
1582810500000|2020-02-27 13:35:00|7550.28|7550.28|7552.16|7552.16|7555.75|7555.75|7546.23|7546.23|0
1582810800000|2020-02-27 13:40:00|7551.7|7551.7|7563.05|7563.05|7563.05|7563.05|7549.97|7549.97|0
1582811100000|2020-02-27 13:45:00|7559.59|7559.59|7552.44|7552.44|7560.5|7560.5|7551.29|7551.29|0
1582811400000|2020-02-27 13:50:00|7550.72|7550.72|7547.1|7547.1|7552.34|7552.34|7542.42|7542.42|0
1582811700000|2020-02-27 13:55:00|7546.63|7546.63|7546.63|7546.63|7546.63|7546.63|7541.45|7541.45|0
1582812000000|2020-02-27 14:00:00|7547.07|7547.07|7547.03|7547.03|7552.56|7552.56|7544.84|7544.84|0
1582812300000|2020-02-27 14:05:00|7545.31|7545.31|7550.13|7550.13|7553.12|7553.12|7545.31|7545.31|0
1582812600000|2020-02-27 14:10:00|7551.15|7551.15|7543.35|7543.35|7551.66|7551.66|7543.25|7543.25|0
1582812900000|2020-02-27 14:15:00|7545.07|7545.07|7543.32|7543.32|7545.54|7545.54|7542.88|7542.88|0
1582813200000|2020-02-27 14:20:00|7543.79|7543.79|7543.01|7543.01|7543.79|7543.79|7538.16|7538.16|0
1582813500000|2020-02-27 14:25:00|7542.5|7542.5|7532.79|7532.79|7542.5|7542.5|7531.86|7531.86|0
1582813800000|2020-02-27 14:30:00|7534.51|7534.51|7531.7|7531.7|7542.28|7542.28|7527.08|7527.08|0
1582814100000|2020-02-27 14:35:00|7531.24|7531.24|7556.79|7556.79|7557.25|7557.25|7529.51|7529.51|0
1582814400000|2020-02-27 14:40:00|7555.06|7555.06|7545.11|7545.11|7555.06|7555.06|7544.65|7544.65|0
1582814700000|2020-02-27 14:45:00|7544.65|7544.65|7534.03|7534.03|7544.65|7544.65|7528.38|7528.38|0
1582815000000|2020-02-27 14:50:00|7533.56|7533.56|7548.13|7548.13|7551.59|7551.59|7533.56|7533.56|0
1582815300000|2020-02-27 14:55:00|7550.68|7550.68|7548.61|7548.61|7555.45|7555.45|7546.88|7546.88|0
1582815600000|2020-02-27 15:00:00|7549.08|7549.08|7533.02|7533.02|7551|7551|7530.37|7530.37|0
1582815900000|2020-02-27 15:05:00|7534.42|7534.42|7534.54|7534.54|7541.77|7541.77|7531.76|7531.76|0
1582816200000|2020-02-27 15:10:00|7534.08|7534.08|7536.21|7536.21|7540.13|7540.13|7531.05|7531.05|0
1582816500000|2020-02-27 15:15:00|7534.48|7534.48|7516.71|7516.71|7534.95|7534.95|7513.72|7513.72|0
1582816800000|2020-02-27 15:20:00|7518.43|7518.43|7521.41|7521.41|7523.45|7523.45|7507.91|7507.91|0
1582817100000|2020-02-27 15:25:00|7519.69|7519.69|7521.05|7521.05|7524.4|7524.4|7513.68|7513.68|0
1582817400000|2020-02-27 15:30:00|7519.33|7519.33|7478.58|7478.58|7519.36|7519.36|7478.58|7478.58|0
1582817700000|2020-02-27 15:35:00|7478.12|7478.12|7495.62|7495.62|7496.24|7496.24|7472.52|7472.52|0
1582818000000|2020-02-27 15:40:00|7493.89|7493.89|7484.14|7484.14|7499.14|7499.14|7482.37|7482.37|0
1582818300000|2020-02-27 15:45:00|7485.87|7485.87|7511.84|7511.84|7511.84|7511.84|7484.6|7484.6|0
1582818600000|2020-02-27 15:50:00|7513.57|7513.57|7515.67|7515.67|7526.21|7526.21|7513.57|7513.57|0
1582818900000|2020-02-27 15:55:00|7516.14|7516.14|7538.25|7538.25|7538.25|7538.25|7515.04|7515.04|0
1582819200000|2020-02-27 16:00:00|7538.47|7538.47|7548.01|7548.01|7549.63|7549.63|7538.47|7538.47|0
1582819500000|2020-02-27 16:05:00|7547.09|7547.09|7538.44|7538.44|7547.09|7547.09|7533.94|7533.94|0
1582819800000|2020-02-27 16:10:00|7536.72|7536.72|7517.68|7517.68|7536.72|7536.72|7512.08|7512.08|0
1582820100000|2020-02-27 16:15:00|7519.21|7519.21|7527.89|7527.89|7528.4|7528.4|7510.63|7510.63|0
1582820400000|2020-02-27 16:20:00|7528.4|7528.4|7526.14|7526.14|7535.67|7535.67|7524.97|7524.97|0
1582820700000|2020-02-27 16:25:00|7520.96|7520.96|7512.58|7512.58|7522.91|7522.91|7510.9|7510.9|0
1582877700000|2020-02-28 08:15:00|7296.24|7296.24|7284.93|7284.93|7297.96|7297.96|7256|7256|0
1582878000000|2020-02-28 08:20:00|7293.57|7293.57|7322.47|7322.47|7322.47|7322.47|7293.57|7293.57|0
1582878300000|2020-02-28 08:25:00|7315.57|7315.57|7287.67|7287.67|7315.57|7315.57|7285.94|7285.94|0
1582878600000|2020-02-28 08:30:00|7284.88|7284.88|7245.59|7245.59|7284.88|7284.88|7242.14|7242.14|0
1582878900000|2020-02-28 08:35:00|7244.67|7244.67|7221.28|7221.28|7245.37|7245.37|7216.39|7216.39|0
1582879200000|2020-02-28 08:40:00|7221.14|7221.14|7223.62|7223.62|7235.82|7235.82|7217.68|7217.68|0
1582879500000|2020-02-28 08:45:00|7220.17|7220.17|7212.13|7212.13|7230.44|7230.44|7206.13|7206.13|0
1582879800000|2020-02-28 08:50:00|7213.86|7213.86|7211.43|7211.43|7222.82|7222.82|7211.43|7211.43|0
1582880100000|2020-02-28 08:55:00|7213.16|7213.16|7226.55|7226.55|7226.55|7226.55|7207.98|7207.98|0
1582880400000|2020-02-28 09:00:00|7227.56|7227.56|7210.35|7210.35|7232.61|7232.61|7209.84|7209.84|0
1582880700000|2020-02-28 09:05:00|7210.81|7210.81|7205.5|7205.5|7221.97|7221.97|7205.5|7205.5|0
1582881000000|2020-02-28 09:10:00|7208.95|7208.95|7187.47|7187.47|7211.72|7211.72|7184.02|7184.02|0
1582881300000|2020-02-28 09:15:00|7187.01|7187.01|7188.01|7188.01|7196.93|7196.93|7185.96|7185.96|0
1582881600000|2020-02-28 09:20:00|7186.28|7186.28|7178.1|7178.1|7188.57|7188.57|7171.56|7171.56|0
1582881900000|2020-02-28 09:25:00|7177.17|7177.17|7152.76|7152.76|7182.04|7182.04|7152.76|7152.76|0
1582882200000|2020-02-28 09:30:00|7151.03|7151.03|7148.03|7148.03|7153.6|7153.6|7145.7|7145.7|0
1582882500000|2020-02-28 09:35:00|7147.56|7147.56|7173.46|7173.46|7174.99|7174.99|7147.56|7147.56|0
1582882800000|2020-02-28 09:40:00|7175.18|7175.18|7212.71|7212.71|7212.71|7212.71|7175.18|7175.18|0
1582883100000|2020-02-28 09:45:00|7210.98|7210.98|7217.07|7217.07|7229.11|7229.11|7210.98|7210.98|0
1582883400000|2020-02-28 09:50:00|7215.68|7215.68|7213.85|7213.85|7227.34|7227.34|7212.16|7212.16|0
1582883700000|2020-02-28 09:55:00|7215.58|7215.58|7224.06|7224.06|7224.06|7224.06|7211.92|7211.92|0
1582884000000|2020-02-28 10:00:00|7223.55|7223.55|7210.61|7210.61|7224.26|7224.26|7205.69|7205.69|0
1582884300000|2020-02-28 10:05:00|7212.34|7212.34|7198.73|7198.73|7216.81|7216.81|7196.25|7196.25|0
1582884600000|2020-02-28 10:10:00|7197|7197|7211.55|7211.55|7213.27|7213.27|7191.31|7191.31|0
1582884900000|2020-02-28 10:15:00|7208.09|7208.09|7228.5|7228.5|7228.5|7228.5|7195.86|7195.86|0
1582885200000|2020-02-28 10:20:00|7227.1|7227.1|7251.33|7251.33|7251.33|7251.33|7225.38|7225.38|0
1582885500000|2020-02-28 10:25:00|7251.79|7251.79|7251.07|7251.07|7261.66|7261.66|7251.07|7251.07|0
1582885800000|2020-02-28 10:30:00|7249.34|7249.34|7237.35|7237.35|7252|7252|7236.69|7236.69|0
1582886100000|2020-02-28 10:35:00|7239.08|7239.08|7241.67|7241.67|7243.46|7243.46|7237.77|7237.77|0
1582886400000|2020-02-28 10:40:00|7242.18|7242.18|7261.12|7261.12|7262.85|7262.85|7237.33|7237.33|0
1582886700000|2020-02-28 10:45:00|7262.85|7262.85|7252.6|7252.6|7264.58|7264.58|7252.6|7252.6|0
1582887000000|2020-02-28 10:50:00|7251.72|7251.72|7259.24|7259.24|7265.21|7265.21|7249.06|7249.06|0
1582887300000|2020-02-28 10:55:00|7258.78|7258.78|7262.91|7262.91|7267.29|7267.29|7257.05|7257.05|0
1582887600000|2020-02-28 11:00:00|7259.45|7259.45|7248.78|7248.78|7262.91|7262.91|7248.78|7248.78|0
1582887900000|2020-02-28 11:05:00|7249.24|7249.24|7271.11|7271.11|7271.11|7271.11|7249.24|7249.24|0
1582888200000|2020-02-28 11:10:00|7270.65|7270.65|7254.05|7254.05|7272.04|7272.04|7254.05|7254.05|0
1582888500000|2020-02-28 11:15:00|7255.77|7255.77|7250.47|7250.47|7259.82|7259.82|7245.86|7245.86|0
1582888800000|2020-02-28 11:20:00|7250.92|7250.92|7254.14|7254.14|7254.14|7254.14|7248.76|7248.76|0
1582889100000|2020-02-28 11:25:00|7254.6|7254.6|7256.92|7256.92|7270.41|7270.41|7254.6|7254.6|0
1582889400000|2020-02-28 11:30:00|7255.19|7255.19|7279.18|7279.18|7279.91|7279.91|7245.91|7245.91|0
1582889700000|2020-02-28 11:35:00|7275.73|7275.73|7273.07|7273.07|7275.73|7275.73|7266.65|7266.65|0
1582890000000|2020-02-28 11:40:00|7272.61|7272.61|7257.03|7257.03|7272.61|7272.61|7257.03|7257.03|0
1582890300000|2020-02-28 11:45:00|7257.25|7257.25|7255.61|7255.61|7258.18|7258.18|7251.05|7251.05|0
1582890600000|2020-02-28 11:50:00|7255.16|7255.16|7284.01|7284.01|7284.01|7284.01|7254.7|7254.7|0
1582890900000|2020-02-28 11:55:00|7284.98|7284.98|7270.46|7270.46|7284.98|7284.98|7266.52|7266.52|0
1582891200000|2020-02-28 12:00:00|7271.48|7271.48|7254.25|7254.25|7277.57|7277.57|7252.16|7252.16|0
1582891500000|2020-02-28 12:05:00|7252.52|7252.52|7252.22|7252.22|7253.3|7253.3|7246.48|7246.48|0
1582891800000|2020-02-28 12:10:00|7251.93|7251.93|7256.09|7256.09|7257.94|7257.94|7246.11|7246.11|0
1582892100000|2020-02-28 12:15:00|7257.81|7257.81|7276.39|7276.39|7276.39|7276.39|7256.09|7256.09|0
1582892400000|2020-02-28 12:20:00|7276.61|7276.61|7284.63|7284.63|7288.81|7288.81|7276.61|7276.61|0
1582892700000|2020-02-28 12:25:00|7285.14|7285.14|7285.67|7285.67|7294.19|7294.19|7282.39|7282.39|0
1582893000000|2020-02-28 12:30:00|7282.21|7282.21|7269.73|7269.73|7283.94|7283.94|7266.79|7266.79|0
1582893300000|2020-02-28 12:35:00|7268|7268|7271.64|7271.64|7271.64|7271.64|7259.24|7259.24|0
1582893600000|2020-02-28 12:40:00|7269.91|7269.91|7285.62|7285.62|7285.62|7285.62|7269.91|7269.91|0
1582893900000|2020-02-28 12:45:00|7285.77|7285.77|7301.17|7301.17|7303.87|7303.87|7282.6|7282.6|0
1582894200000|2020-02-28 12:50:00|7301.32|7301.32|7303.18|7303.18|7305.36|7305.36|7295.05|7295.05|0
1582894500000|2020-02-28 12:55:00|7303.46|7303.46|7293.32|7293.32|7303.46|7303.46|7291.13|7291.13|0
1582894800000|2020-02-28 13:00:00|7292.37|7292.37|7289.92|7289.92|7292.64|7292.64|7283.29|7283.29|0
1582895100000|2020-02-28 13:05:00|7289.46|7289.46|7283.92|7283.92|7289.46|7289.46|7279.2|7279.2|0
1582895400000|2020-02-28 13:10:00|7285.65|7285.65|7306.85|7306.85|7307.58|7307.58|7285.36|7285.36|0
1582895700000|2020-02-28 13:15:00|7307.36|7307.36|7304.65|7304.65|7315.34|7315.34|7304.12|7304.12|0
1582896000000|2020-02-28 13:20:00|7306.38|7306.38|7313.75|7313.75|7313.75|7313.75|7306.38|7306.38|0
1582896300000|2020-02-28 13:25:00|7314.21|7314.21|7324.57|7324.57|7324.57|7324.57|7305.24|7305.24|0
1582896600000|2020-02-28 13:30:00|7325.01|7325.01|7325.18|7325.18|7328.47|7328.47|7316.2|7316.2|0
1582896900000|2020-02-28 13:35:00|7326.9|7326.9|7332.82|7332.82|7336.73|7336.73|7326.9|7326.9|0
1582897200000|2020-02-28 13:40:00|7331.8|7331.8|7320.15|7320.15|7334.12|7334.12|7314.97|7314.97|0
1582897500000|2020-02-28 13:45:00|7319.64|7319.64|7315.29|7315.29|7319.78|7319.78|7306.7|7306.7|0
1582897800000|2020-02-28 13:50:00|7311.84|7311.84|7276.32|7276.32|7313.57|7313.57|7274.17|7274.17|0
1582898100000|2020-02-28 13:55:00|7278.04|7278.04|7271.79|7271.79|7288.54|7288.54|7270.06|7270.06|0
1582898400000|2020-02-28 14:00:00|7270.77|7270.77|7283.89|7283.89|7288.23|7288.23|7266.49|7266.49|0
1582898700000|2020-02-28 14:05:00|7282.17|7282.17|7281.66|7281.66|7292.48|7292.48|7273.36|7273.36|0
1582899000000|2020-02-28 14:10:00|7281.22|7281.22|7274.3|7274.3|7284.63|7284.63|7269.11|7269.11|0
1582899300000|2020-02-28 14:15:00|7273.79|7273.79|7254.07|7254.07|7273.79|7273.79|7250.61|7250.61|0
1582899600000|2020-02-28 14:20:00|7253.6|7253.6|7279.08|7279.08|7279.08|7279.08|7252.72|7252.72|0
1582899900000|2020-02-28 14:25:00|7278.61|7278.61|7283.62|7283.62|7285.34|7285.34|7273.43|7273.43|0
1582900200000|2020-02-28 14:30:00|7287.07|7287.07|7302.4|7302.4|7310.24|7310.24|7285.81|7285.81|0
1582900500000|2020-02-28 14:35:00|7300.67|7300.67|7300.09|7300.09|7310.5|7310.5|7295.12|7295.12|0
1582900800000|2020-02-28 14:40:00|7298.24|7298.24|7262.52|7262.52|7300.76|7300.76|7261.72|7261.72|0
1582901100000|2020-02-28 14:45:00|7260.79|7260.79|7241.2|7241.2|7267.96|7267.96|7241.2|7241.2|0
1582901400000|2020-02-28 14:50:00|7242.13|7242.13|7247.93|7247.93|7252.95|7252.95|7236|7236|0
1582901700000|2020-02-28 14:55:00|7247|7247|7202.9|7202.9|7247|7247|7202.9|7202.9|0
1582902000000|2020-02-28 15:00:00|7206.35|7206.35|7188.55|7188.55|7211.87|7211.87|7184.88|7184.88|0
1582902300000|2020-02-28 15:05:00|7192.93|7192.93|7185.14|7185.14|7210.67|7210.67|7178.01|7178.01|0
1582902600000|2020-02-28 15:10:00|7184.21|7184.21|7182.88|7182.88|7192.99|7192.99|7173.93|7173.93|0
1582902900000|2020-02-28 15:15:00|7181.15|7181.15|7183.5|7183.5|7199.6|7199.6|7180.65|7180.65|0
1582903200000|2020-02-28 15:20:00|7186.95|7186.95|7174.04|7174.04|7197.9|7197.9|7170.12|7170.12|0
1582903500000|2020-02-28 15:25:00|7177.49|7177.49|7158.63|7158.63|7196.5|7196.5|7158.63|7158.63|0
1582903800000|2020-02-28 15:30:00|7159.09|7159.09|7170.8|7170.8|7171.73|7171.73|7153.67|7153.67|0
1582904100000|2020-02-28 15:35:00|7175.27|7175.27|7194.08|7194.08|7200.19|7200.19|7175.27|7175.27|0
1582904400000|2020-02-28 15:40:00|7194.59|7194.59|7192.35|7192.35|7200.41|7200.41|7183.92|7183.92|0
1582904700000|2020-02-28 15:45:00|7194.08|7194.08|7189.46|7189.46|7198.83|7198.83|7181.74|7181.74|0
1582905000000|2020-02-28 15:50:00|7187.73|7187.73|7210.96|7210.96|7212.69|7212.69|7187.73|7187.73|0
1582905300000|2020-02-28 15:55:00|7212.6|7212.6|7224.95|7224.95|7225.09|7225.09|7205.77|7205.77|0
1582905600000|2020-02-28 16:00:00|7223.22|7223.22|7201.05|7201.05|7227.31|7227.31|7199.73|7199.73|0
1582905900000|2020-02-28 16:05:00|7201.33|7201.33|7196.82|7196.82|7201.95|7201.95|7191.17|7191.17|0
1582906200000|2020-02-28 16:10:00|7198.55|7198.55|7215.14|7215.14|7219.17|7219.17|7196.87|7196.87|0
1582906500000|2020-02-28 16:15:00|7219.46|7219.46|7265.87|7265.87|7268.25|7268.25|7218.6|7218.6|0
1582906800000|2020-02-28 16:20:00|7264.85|7264.85|7254.91|7254.91|7271.07|7271.07|7250.54|7250.54|0
1582907100000|2020-02-28 16:25:00|7253.18|7253.18|7271.78|7271.78|7274.53|7274.53|7248.34|7248.34|0
1583136900000|2020-03-02 08:15:00|7460.19|7460.19|7473.26|7473.26|7476.71|7476.71|7455.89|7455.89|0
1583137200000|2020-03-02 08:20:00|7472.79|7472.79|7470.49|7470.49|7493.71|7493.71|7470.49|7470.49|0
1583137500000|2020-03-02 08:25:00|7473.94|7473.94|7451.41|7451.41|7477.4|7477.4|7446.23|7446.23|0
1583137800000|2020-03-02 08:30:00|7447.23|7447.23|7462.88|7462.88|7462.88|7462.88|7438.11|7438.11|0
1583138100000|2020-03-02 08:35:00|7464.61|7464.61|7456.48|7456.48|7470.51|7470.51|7452.43|7452.43|0
1583138400000|2020-03-02 08:40:00|7455.09|7455.09|7468.69|7468.69|7482.66|7482.66|7453.36|7453.36|0
1583138700000|2020-03-02 08:45:00|7465.24|7465.24|7441.03|7441.03|7465.24|7465.24|7438.24|7438.24|0
1583139000000|2020-03-02 08:50:00|7442.75|7442.75|7428.12|7428.12|7448.41|7448.41|7427.49|7427.49|0
1583139300000|2020-03-02 08:55:00|7424.67|7424.67|7402.16|7402.16|7424.88|7424.88|7402.16|7402.16|0
1583139600000|2020-03-02 09:00:00|7401.71|7401.71|7397.44|7397.44|7403.93|7403.93|7396.05|7396.05|0
1583139900000|2020-03-02 09:05:00|7397.91|7397.91|7384.17|7384.17|7399.64|7399.64|7383.08|7383.08|0
1583140200000|2020-03-02 09:10:00|7383.95|7383.95|7376.15|7376.15|7384.45|7384.45|7370.33|7370.33|0
1583140500000|2020-03-02 09:15:00|7375.28|7375.28|7374.12|7374.12|7376.28|7376.28|7366.01|7366.01|0
1583140800000|2020-03-02 09:20:00|7373.19|7373.19|7387.19|7387.19|7387.19|7387.19|7373.19|7373.19|0
1583141100000|2020-03-02 09:25:00|7386.27|7386.27|7373.65|7373.65|7386.27|7386.27|7373.21|7373.21|0
1583141400000|2020-03-02 09:30:00|7375.38|7375.38|7357.47|7357.47|7379.05|7379.05|7357.47|7357.47|0
1583141700000|2020-03-02 09:35:00|7356.96|7356.96|7332.83|7332.83|7356.96|7356.96|7332.83|7332.83|0
1583142000000|2020-03-02 09:40:00|7332.32|7332.32|7313.61|7313.61|7337.16|7337.16|7313.61|7313.61|0
1583142300000|2020-03-02 09:45:00|7311.88|7311.88|7323.43|7323.43|7330.1|7330.1|7311.88|7311.88|0
1583142600000|2020-03-02 09:50:00|7319.98|7319.98|7315.13|7315.13|7325.16|7325.16|7313.41|7313.41|0
1583142900000|2020-03-02 09:55:00|7313.41|7313.41|7318.21|7318.21|7318.43|7318.43|7300.06|7300.06|0
1583143200000|2020-03-02 10:00:00|7316.48|7316.48|7296.71|7296.71|7317.67|7317.67|7296.71|7296.71|0
1583143500000|2020-03-02 10:05:00|7297.17|7297.17|7293.47|7293.47|7303.95|7303.95|7293.47|7293.47|0
1583143800000|2020-03-02 10:10:00|7291.74|7291.74|7270.32|7270.32|7291.74|7291.74|7268.44|7268.44|0
1583144100000|2020-03-02 10:15:00|7268.59|7268.59|7296.21|7296.21|7296.21|7296.21|7268.13|7268.13|0
1583144400000|2020-03-02 10:20:00|7297.94|7297.94|7284.07|7284.07|7297.94|7297.94|7284.07|7284.07|0
1583144700000|2020-03-02 10:25:00|7282.34|7282.34|7290.83|7290.83|7291.39|7291.39|7282.34|7282.34|0
1583145000000|2020-03-02 10:30:00|7290.61|7290.61|7288.47|7288.47|7301.37|7301.37|7288.47|7288.47|0
1583145300000|2020-03-02 10:35:00|7288.25|7288.25|7285.22|7285.22|7288.25|7288.25|7280.65|7280.65|0
1583145600000|2020-03-02 10:40:00|7285|7285|7267.62|7267.62|7285|7285|7265.74|7265.74|0
1583145900000|2020-03-02 10:45:00|7267.47|7267.47|7258.52|7258.52|7271.44|7271.44|7258.52|7258.52|0
1583146200000|2020-03-02 10:50:00|7260.11|7260.11|7269.68|7269.68|7269.68|7269.68|7258.84|7258.84|0
1583146500000|2020-03-02 10:55:00|7270.34|7270.34|7256.6|7256.6|7270.34|7270.34|7256.6|7256.6|0
1583146800000|2020-03-02 11:00:00|7256.45|7256.45|7251.87|7251.87|7263.29|7263.29|7249.86|7249.86|0
1583147100000|2020-03-02 11:05:00|7250.02|7250.02|7245.75|7245.75|7251.67|7251.67|7245.75|7245.75|0
1583147400000|2020-03-02 11:10:00|7245.31|7245.31|7243.12|7243.12|7250.95|7250.95|7239.91|7239.91|0
1583147700000|2020-03-02 11:15:00|7243.63|7243.63|7266.9|7266.9|7266.9|7266.9|7242.15|7242.15|0
1583148000000|2020-03-02 11:20:00|7267.41|7267.41|7255.57|7255.57|7271.79|7271.79|7250.39|7250.39|0
1583148300000|2020-03-02 11:25:00|7253.84|7253.84|7243.73|7243.73|7253.84|7253.84|7241.54|7241.54|0
1583148600000|2020-03-02 11:30:00|7244.17|7244.17|7231.89|7231.89|7245.56|7245.56|7231.89|7231.89|0
1583148900000|2020-03-02 11:35:00|7228.44|7228.44|7233.11|7233.11|7234.5|7234.5|7223.77|7223.77|0
1583149200000|2020-03-02 11:40:00|7229.65|7229.65|7206.27|7206.27|7233.11|7233.11|7206|7206|0
1583149500000|2020-03-02 11:45:00|7204.54|7204.54|7227.78|7227.78|7231.21|7231.21|7202.6|7202.6|0
1583149800000|2020-03-02 11:50:00|7226.06|7226.06|7206.67|7206.67|7226.06|7226.06|7206.67|7206.67|0
1583150100000|2020-03-02 11:55:00|7205.65|7205.65|7178.01|7178.01|7208.22|7208.22|7172.39|7172.39|0
1583150400000|2020-03-02 12:00:00|7176.99|7176.99|7184.86|7184.86|7195.46|7195.46|7169.9|7169.9|0
1583150700000|2020-03-02 12:05:00|7184.2|7184.2|7214.8|7214.8|7214.8|7214.8|7184.11|7184.11|0
1583151000000|2020-03-02 12:10:00|7213.87|7213.87|7187.12|7187.12|7213.87|7213.87|7187.08|7187.08|0
1583151300000|2020-03-02 12:15:00|7188.85|7188.85|7184.03|7184.03|7199.32|7199.32|7184.03|7184.03|0
1583151600000|2020-03-02 12:20:00|7182.3|7182.3|7183.36|7183.36|7185.08|7185.08|7173.53|7173.53|0
1583151900000|2020-03-02 12:25:00|7184.38|7184.38|7204.38|7204.38|7204.38|7204.38|7184.38|7184.38|0
1583152200000|2020-03-02 12:30:00|7205.4|7205.4|7182.12|7182.12|7205.4|7205.4|7182.12|7182.12|0
1583152500000|2020-03-02 12:35:00|7179.8|7179.8|7184.27|7184.27|7192.11|7192.11|7167.4|7167.4|0
1583152800000|2020-03-02 12:40:00|7183.34|7183.34|7185.24|7185.24|7190.09|7190.09|7179.42|7179.42|0
1583153100000|2020-03-02 12:45:00|7183.71|7183.71|7186.04|7186.04|7190|7190|7180.26|7180.26|0
1583153400000|2020-03-02 12:50:00|7187.77|7187.77|7192.92|7192.92|7195.27|7195.27|7187.77|7187.77|0
1583153700000|2020-03-02 12:55:00|7191.19|7191.19|7225.42|7225.42|7225.42|7225.42|7191.19|7191.19|0
1583154000000|2020-03-02 13:00:00|7226.35|7226.35|7217.74|7217.74|7226.57|7226.57|7217.27|7217.27|0
1583154300000|2020-03-02 13:05:00|7222.92|7222.92|7217.9|7217.9|7226.37|7226.37|7217.9|7217.9|0
1583154600000|2020-03-02 13:10:00|7217.68|7217.68|7224.91|7224.91|7225.57|7225.57|7212.64|7212.64|0
1583154900000|2020-03-02 13:15:00|7224.62|7224.62|7232.43|7232.43|7235.08|7235.08|7220.85|7220.85|0
1583155200000|2020-03-02 13:20:00|7231.96|7231.96|7218.71|7218.71|7231.96|7231.96|7214.75|7214.75|0
1583155500000|2020-03-02 13:25:00|7217.78|7217.78|7214.08|7214.08|7217.78|7217.78|7208.18|7208.18|0
1583155800000|2020-03-02 13:30:00|7215.81|7215.81|7209.27|7209.27|7220.32|7220.32|7206.15|7206.15|0
1583156100000|2020-03-02 13:35:00|7211|7211|7206.89|7206.89|7218.31|7218.31|7203.12|7203.12|0
1583156400000|2020-03-02 13:40:00|7205.87|7205.87|7196.71|7196.71|7213.55|7213.55|7196.71|7196.71|0
1583156700000|2020-03-02 13:45:00|7198.43|7198.43|7212.94|7212.94|7212.94|7212.94|7198.43|7198.43|0
1583157000000|2020-03-02 13:50:00|7213.6|7213.6|7232.87|7232.87|7237.62|7237.62|7213.6|7213.6|0
1583157300000|2020-03-02 13:55:00|7234.6|7234.6|7251.36|7251.36|7254.73|7254.73|7234.6|7234.6|0
1583157600000|2020-03-02 14:00:00|7250.43|7250.43|7252.76|7252.76|7255.7|7255.7|7248.58|7248.58|0
1583157900000|2020-03-02 14:05:00|7251.03|7251.03|7256.4|7256.4|7261.66|7261.66|7251.03|7251.03|0
1583158200000|2020-03-02 14:10:00|7256.17|7256.17|7250.75|7250.75|7259.61|7259.61|7247.63|7247.63|0
1583158500000|2020-03-02 14:15:00|7251.19|7251.19|7246.83|7246.83|7253.85|7253.85|7237.07|7237.07|0
1583158800000|2020-03-02 14:20:00|7247.3|7247.3|7257.57|7257.57|7260.34|7260.34|7247.3|7247.3|0
1583159100000|2020-03-02 14:25:00|7258.03|7258.03|7259.39|7259.39|7265.62|7265.62|7255.8|7255.8|0
1583159400000|2020-03-02 14:30:00|7259.85|7259.85|7245.45|7245.45|7274.5|7274.5|7243.42|7243.42|0
1583159700000|2020-03-02 14:35:00|7247.18|7247.18|7242.32|7242.32|7250.27|7250.27|7240.87|7240.87|0
1583160000000|2020-03-02 14:40:00|7241.87|7241.87|7241.5|7241.5|7250.49|7250.49|7236.56|7236.56|0
1583160300000|2020-03-02 14:45:00|7243.22|7243.22|7263.61|7263.61|7266.02|7266.02|7243.22|7243.22|0
1583160600000|2020-03-02 14:50:00|7262.68|7262.68|7268.07|7268.07|7268.07|7268.07|7245.26|7245.26|0
1583160900000|2020-03-02 14:55:00|7267.61|7267.61|7242.12|7242.12|7269.8|7269.8|7242.12|7242.12|0
1583161200000|2020-03-02 15:00:00|7242.58|7242.58|7221.89|7221.89|7246.92|7246.92|7217.35|7217.35|0
1583161500000|2020-03-02 15:05:00|7221.43|7221.43|7227.53|7227.53|7235.94|7235.94|7217.07|7217.07|0
1583161800000|2020-03-02 15:10:00|7228.92|7228.92|7242.87|7242.87|7244.6|7244.6|7228.46|7228.46|0
1583162100000|2020-03-02 15:15:00|7243.34|7243.34|7226.32|7226.32|7245.06|7245.06|7218.53|7218.53|0
1583162400000|2020-03-02 15:20:00|7225.85|7225.85|7218.02|7218.02|7226.19|7226.19|7213.83|7213.83|0
1583162700000|2020-03-02 15:25:00|7219.74|7219.74|7234.75|7234.75|7236.06|7236.06|7218.02|7218.02|0
1583163000000|2020-03-02 15:30:00|7238.21|7238.21|7225.74|7225.74|7238.21|7238.21|7221.8|7221.8|0
1583163300000|2020-03-02 15:35:00|7227.46|7227.46|7245.17|7245.17|7245.17|7245.17|7227.46|7227.46|0
1583163600000|2020-03-02 15:40:00|7246.1|7246.1|7243.81|7243.81|7246.1|7246.1|7238.87|7238.87|0
1583163900000|2020-03-02 15:45:00|7245.54|7245.54|7255.92|7255.92|7258.31|7258.31|7245.54|7245.54|0
1583164200000|2020-03-02 15:50:00|7255.77|7255.77|7270.88|7270.88|7276.7|7276.7|7255.77|7255.77|0
1583164500000|2020-03-02 15:55:00|7271.35|7271.35|7258.98|7258.98|7274|7274|7252.74|7252.74|0
1583164800000|2020-03-02 16:00:00|7260|7260|7276.61|7276.61|7276.61|7276.61|7258.27|7258.27|0
1583165100000|2020-03-02 16:05:00|7273.16|7273.16|7245.63|7245.63|7273.16|7273.16|7245.63|7245.63|0
1583165400000|2020-03-02 16:10:00|7246.08|7246.08|7282.34|7282.34|7282.34|7282.34|7246.08|7246.08|0
1583165700000|2020-03-02 16:15:00|7280.61|7280.61|7269.3|7269.3|7283.93|7283.93|7268.57|7268.57|0
1583166000000|2020-03-02 16:20:00|7269.81|7269.81|7267.48|7267.48|7273.46|7273.46|7263.2|7263.2|0
1583166300000|2020-03-02 16:25:00|7267.7|7267.7|7264.38|7264.38|7273.72|7273.72|7261.94|7261.94|0
1583223300000|2020-03-03 08:15:00|7382.97|7382.97|7400.5|7400.5|7406.4|7406.4|7382.97|7382.97|0
1583223600000|2020-03-03 08:20:00|7403.29|7403.29|7415.95|7415.95|7416.87|7416.87|7400.04|7400.04|0
1583223900000|2020-03-03 08:25:00|7415.02|7415.02|7409.55|7409.55|7424.22|7424.22|7408.16|7408.16|0
1583224200000|2020-03-03 08:30:00|7418.18|7418.18|7437.8|7437.8|7438.6|7438.6|7416.68|7416.68|0
1583224500000|2020-03-03 08:35:00|7434.34|7434.34|7444.5|7444.5|7450.28|7450.28|7430.76|7430.76|0
1583224800000|2020-03-03 08:40:00|7442.78|7442.78|7442.17|7442.17|7449.76|7449.76|7441.39|7441.39|0
1583225100000|2020-03-03 08:45:00|7441.15|7441.15|7434.94|7434.94|7441.15|7441.15|7420.37|7420.37|0
1583225400000|2020-03-03 08:50:00|7434.47|7434.47|7412.94|7412.94|7436.2|7436.2|7412.94|7412.94|0
1583225700000|2020-03-03 08:55:00|7411.08|7411.08|7415.07|7415.07|7416.17|7416.17|7404.31|7404.31|0
1583226000000|2020-03-03 09:00:00|7416.8|7416.8|7400.89|7400.89|7416.8|7416.8|7395.27|7395.27|0
1583226300000|2020-03-03 09:05:00|7400.43|7400.43|7420.04|7420.04|7420.04|7420.04|7400.43|7400.43|0
1583226600000|2020-03-03 09:10:00|7420.7|7420.7|7424.72|7424.72|7425.97|7425.97|7411.72|7411.72|0
1583226900000|2020-03-03 09:15:00|7426.58|7426.58|7427.02|7427.02|7428.61|7428.61|7424.1|7424.1|0
1583227200000|2020-03-03 09:20:00|7428.92|7428.92|7421.67|7421.67|7435.03|7435.03|7421.67|7421.67|0
1583227500000|2020-03-03 09:25:00|7421.16|7421.16|7426.19|7426.19|7435.48|7435.48|7421.16|7421.16|0
1583227800000|2020-03-03 09:30:00|7429.65|7429.65|7450.46|7450.46|7450.92|7450.92|7429.65|7429.65|0
1583228100000|2020-03-03 09:35:00|7450.92|7450.92|7457.85|7457.85|7463.52|7463.52|7448.91|7448.91|0
1583228400000|2020-03-03 09:40:00|7456.93|7456.93|7473.67|7473.67|7473.67|7473.67|7456.46|7456.46|0
1583228700000|2020-03-03 09:45:00|7473.21|7473.21|7478.57|7478.57|7478.57|7478.57|7469.16|7469.16|0
1583229000000|2020-03-03 09:50:00|7480.3|7480.3|7471.62|7471.62|7480.3|7480.3|7471.62|7471.62|0
1583229300000|2020-03-03 09:55:00|7470.74|7470.74|7479.1|7479.1|7479.12|7479.12|7470.71|7470.71|0
1583229600000|2020-03-03 10:00:00|7484.28|7484.28|7490.77|7490.77|7494.48|7494.48|7484.28|7484.28|0
1583229900000|2020-03-03 10:05:00|7485.59|7485.59|7467.15|7467.15|7485.59|7485.59|7463.26|7463.26|0
1583230200000|2020-03-03 10:10:00|7467.62|7467.62|7460.89|7460.89|7472.46|7472.46|7460.89|7460.89|0
1583230500000|2020-03-03 10:15:00|7462.62|7462.62|7472.8|7472.8|7475.13|7475.13|7462.62|7462.62|0
1583230800000|2020-03-03 10:20:00|7471.07|7471.07|7466.17|7466.17|7471.07|7471.07|7462.25|7462.25|0
1583231100000|2020-03-03 10:25:00|7466.39|7466.39|7464.58|7464.58|7469.77|7469.77|7464.44|7464.44|0
1583231400000|2020-03-03 10:30:00|7464.14|7464.14|7466.06|7466.06|7472.28|7472.28|7462.42|7462.42|0
1583231700000|2020-03-03 10:35:00|7465.59|7465.59|7473.98|7473.98|7474.61|7474.61|7461.21|7461.21|0
1583232000000|2020-03-03 10:40:00|7474.44|7474.44|7474.76|7474.76|7477.64|7477.64|7472.74|7472.74|0
1583232300000|2020-03-03 10:45:00|7474.98|7474.98|7483.86|7483.86|7488.57|7488.57|7474.98|7474.98|0
1583232600000|2020-03-03 10:50:00|7483.41|7483.41|7483.83|7483.83|7484.76|7484.76|7482.73|7482.73|0
1583232900000|2020-03-03 10:55:00|7483.39|7483.39|7487.52|7487.52|7487.52|7487.52|7480.74|7480.74|0
1583233200000|2020-03-03 11:00:00|7485.79|7485.79|7459.65|7459.65|7485.79|7485.79|7459.65|7459.65|0
1583233500000|2020-03-03 11:05:00|7460.12|7460.12|7449.95|7449.95|7461.85|7461.85|7449.49|7449.49|0
1583233800000|2020-03-03 11:10:00|7449.52|7449.52|7450.58|7450.58|7451.38|7451.38|7447|7447|0
1583234100000|2020-03-03 11:15:00|7450.12|7450.12|7453.35|7453.35|7454.04|7454.04|7446.67|7446.67|0
1583234400000|2020-03-03 11:20:00|7452.42|7452.42|7449.56|7449.56|7452.42|7452.42|7448.96|7448.96|0
1583234700000|2020-03-03 11:25:00|7448.55|7448.55|7434.18|7434.18|7448.55|7448.55|7432.26|7432.26|0
1583235000000|2020-03-03 11:30:00|7434.64|7434.64|7435.28|7435.28|7436.41|7436.41|7431.43|7431.43|0
1583235300000|2020-03-03 11:35:00|7435.75|7435.75|7438.55|7438.55|7441.21|7441.21|7435.75|7435.75|0
1583235600000|2020-03-03 11:40:00|7438.09|7438.09|7435.21|7435.21|7438.09|7438.09|7431.63|7431.63|0
1583235900000|2020-03-03 11:45:00|7436.23|7436.23|7440.1|7440.1|7441.25|7441.25|7436.23|7436.23|0
1583236200000|2020-03-03 11:50:00|7434.92|7434.92|7435.71|7435.71|7442.29|7442.29|7431.93|7431.93|0
1583236500000|2020-03-03 11:55:00|7433.98|7433.98|7423.76|7423.76|7436.68|7436.68|7422.26|7422.26|0
1583236800000|2020-03-03 12:00:00|7422.66|7422.66|7434.04|7434.04|7434.04|7434.04|7405.14|7405.14|0
1583237100000|2020-03-03 12:05:00|7434.49|7434.49|7441.21|7441.21|7441.21|7441.21|7430.77|7430.77|0
1583237400000|2020-03-03 12:10:00|7441.07|7441.07|7451.97|7451.97|7453.7|7453.7|7441.07|7441.07|0
1583237700000|2020-03-03 12:15:00|7450.24|7450.24|7448.61|7448.61|7450.24|7450.24|7446.42|7446.42|0
1583238000000|2020-03-03 12:20:00|7448.14|7448.14|7444.6|7444.6|7448.14|7448.14|7444.6|7444.6|0
1583238300000|2020-03-03 12:25:00|7442.88|7442.88|7442.46|7442.46|7442.88|7442.88|7441.99|7441.99|0
1583238600000|2020-03-03 12:30:00|7443.38|7443.38|7443.3|7443.3|7449.98|7449.98|7441.99|7441.99|0
1583238900000|2020-03-03 12:35:00|7442.83|7442.83|7407.88|7407.88|7442.83|7442.83|7407.88|7407.88|0
1583239200000|2020-03-03 12:40:00|7407.25|7407.25|7402.09|7402.09|7411.14|7411.14|7398.64|7398.64|0
1583239500000|2020-03-03 12:45:00|7400.36|7400.36|7393.59|7393.59|7400.36|7400.36|7388.99|7388.99|0
1583239800000|2020-03-03 12:50:00|7395.32|7395.32|7388.71|7388.71|7395.32|7395.32|7387.98|7387.98|0
1583240100000|2020-03-03 12:55:00|7388.24|7388.24|7412|7412|7412|7412|7384.32|7384.32|0
1583240400000|2020-03-03 13:00:00|7412.47|7412.47|7394.06|7394.06|7412.47|7412.47|7393.23|7393.23|0
1583240700000|2020-03-03 13:05:00|7395.79|7395.79|7398.91|7398.91|7406.15|7406.15|7394.53|7394.53|0
1583241000000|2020-03-03 13:10:00|7398.77|7398.77|7404.65|7404.65|7404.65|7404.65|7397.28|7397.28|0
1583241300000|2020-03-03 13:15:00|7404.19|7404.19|7401.09|7401.09|7404.19|7404.19|7395.45|7395.45|0
1583241600000|2020-03-03 13:20:00|7402.82|7402.82|7411.13|7411.13|7411.13|7411.13|7400.96|7400.96|0
1583241900000|2020-03-03 13:25:00|7410.67|7410.67|7419.56|7419.56|7419.56|7419.56|7410.2|7410.2|0
1583242200000|2020-03-03 13:30:00|7417.83|7417.83|7413.98|7413.98|7417.83|7417.83|7405.88|7405.88|0
1583242500000|2020-03-03 13:35:00|7414.91|7414.91|7409.26|7409.26|7421.44|7421.44|7409.26|7409.26|0
1583242800000|2020-03-03 13:40:00|7408.33|7408.33|7409.11|7409.11|7409.11|7409.11|7403.75|7403.75|0
1583243100000|2020-03-03 13:45:00|7409.57|7409.57|7412.69|7412.69|7414.75|7414.75|7409.57|7409.57|0
1583243400000|2020-03-03 13:50:00|7414.42|7414.42|7425.3|7425.3|7429.73|7429.73|7414.42|7414.42|0
1583243700000|2020-03-03 13:55:00|7425.77|7425.77|7430.95|7430.95|7434.4|7434.4|7425.77|7425.77|0
1583244000000|2020-03-03 14:00:00|7429.93|7429.93|7433.02|7433.02|7433.02|7433.02|7424.72|7424.72|0
1583244300000|2020-03-03 14:05:00|7427.83|7427.83|7434.34|7434.34|7437.55|7437.55|7427.83|7427.83|0
1583244600000|2020-03-03 14:10:00|7434.56|7434.56|7427.41|7427.41|7434.56|7434.56|7427.41|7427.41|0
1583244900000|2020-03-03 14:15:00|7426.95|7426.95|7437.82|7437.82|7437.82|7437.82|7425.56|7425.56|0
1583245200000|2020-03-03 14:20:00|7441.27|7441.27|7445.74|7445.74|7445.74|7445.74|7441.27|7441.27|0
1583245500000|2020-03-03 14:25:00|7445.27|7445.27|7449.07|7449.07|7450.08|7450.08|7444.25|7444.25|0
1583245800000|2020-03-03 14:30:00|7447.67|7447.67|7422.42|7422.42|7448.14|7448.14|7422.42|7422.42|0
1583246100000|2020-03-03 14:35:00|7421.49|7421.49|7413.45|7413.45|7421.49|7421.49|7409.78|7409.78|0
1583246400000|2020-03-03 14:40:00|7415.17|7415.17|7425.22|7425.22|7430.93|7430.93|7415.17|7415.17|0
1583246700000|2020-03-03 14:45:00|7425.69|7425.69|7415.54|7415.54|7425.69|7425.69|7413.3|7413.3|0
1583247000000|2020-03-03 14:50:00|7413.81|7413.81|7390.19|7390.19|7413.81|7413.81|7388.79|7388.79|0
1583247300000|2020-03-03 14:55:00|7390.65|7390.65|7399.22|7399.22|7400.94|7400.94|7389.83|7389.83|0
1583247600000|2020-03-03 15:00:00|7397.49|7397.49|7463.25|7463.25|7469.43|7469.43|7397.03|7397.03|0
1583247900000|2020-03-03 15:05:00|7461.86|7461.86|7444.91|7444.91|7468.57|7468.57|7442.89|7442.89|0
1583248200000|2020-03-03 15:10:00|7443.18|7443.18|7441.83|7441.83|7448.62|7448.62|7435.72|7435.72|0
1583248500000|2020-03-03 15:15:00|7442.29|7442.29|7431.03|7431.03|7447.52|7447.52|7427.56|7427.56|0
1583248800000|2020-03-03 15:20:00|7430.6|7430.6|7435.16|7435.16|7435.16|7435.16|7411.98|7411.98|0
1583249100000|2020-03-03 15:25:00|7433.43|7433.43|7410.95|7410.95|7436.28|7436.28|7410.95|7410.95|0
1583249400000|2020-03-03 15:30:00|7410.49|7410.49|7418.19|7418.19|7429.96|7429.96|7410.49|7410.49|0
1583249700000|2020-03-03 15:35:00|7419.91|7419.91|7433.81|7433.81|7447|7447|7418.19|7418.19|0
1583250000000|2020-03-03 15:40:00|7433.37|7433.37|7440.51|7440.51|7449.63|7449.63|7428.79|7428.79|0
1583250300000|2020-03-03 15:45:00|7441.9|7441.9|7431.09|7431.09|7446.94|7446.94|7427.88|7427.88|0
1583250600000|2020-03-03 15:50:00|7432.82|7432.82|7422.48|7422.48|7434.72|7434.72|7420.07|7420.07|0
1583250900000|2020-03-03 15:55:00|7424.21|7424.21|7436.44|7436.44|7438.66|7438.66|7423.65|7423.65|0
1583251200000|2020-03-03 16:00:00|7434.72|7434.72|7435.47|7435.47|7445.63|7445.63|7433.3|7433.3|0
1583251500000|2020-03-03 16:05:00|7433.74|7433.74|7418.5|7418.5|7433.74|7433.74|7416.05|7416.05|0
1583251800000|2020-03-03 16:10:00|7418.28|7418.28|7388.88|7388.88|7418.72|7418.72|7388.42|7388.42|0
1583252100000|2020-03-03 16:15:00|7390.61|7390.61|7390.19|7390.19|7402.18|7402.18|7383.11|7383.11|0
1583252400000|2020-03-03 16:20:00|7391.91|7391.91|7390.58|7390.58|7398.42|7398.42|7387.88|7387.88|0
1583252700000|2020-03-03 16:25:00|7390.8|7390.8|7378.12|7378.12|7394.06|7394.06|7376.39|7376.39|0
1583309700000|2020-03-04 08:15:00|7337.48|7337.48|7343.15|7343.15|7350.33|7350.33|7331.74|7331.74|0
1583310000000|2020-03-04 08:20:00|7344.87|7344.87|7355.23|7355.23|7356.05|7356.05|7344.87|7344.87|0
1583310300000|2020-03-04 08:25:00|7353.5|7353.5|7360.06|7360.06|7360.06|7360.06|7347.72|7347.72|0
1583310600000|2020-03-04 08:30:00|7361.78|7361.78|7392.04|7392.04|7392.04|7392.04|7361.78|7361.78|0
1583310900000|2020-03-04 08:35:00|7390.31|7390.31|7394.12|7394.12|7395.98|7395.98|7388.59|7388.59|0
1583311200000|2020-03-04 08:40:00|7392.39|7392.39|7378.74|7378.74|7392.39|7392.39|7369.51|7369.51|0
1583311500000|2020-03-04 08:45:00|7380.46|7380.46|7381.85|7381.85|7383.58|7383.58|7367.44|7367.44|0
1583311800000|2020-03-04 08:50:00|7383.25|7383.25|7384.14|7384.14|7391.04|7391.04|7381.95|7381.95|0
1583312100000|2020-03-04 08:55:00|7385.87|7385.87|7390.74|7390.74|7391.53|7391.53|7381.17|7381.17|0
1583312400000|2020-03-04 09:00:00|7389.72|7389.72|7400.66|7400.66|7400.66|7400.66|7387.99|7387.99|0
1583312700000|2020-03-04 09:05:00|7402.39|7402.39|7384.88|7384.88|7406.86|7406.86|7378.91|7378.91|0
1583313000000|2020-03-04 09:10:00|7385.34|7385.34|7377.84|7377.84|7386.27|7386.27|7374.38|7374.38|0
1583313300000|2020-03-04 09:15:00|7376.11|7376.11|7389.12|7389.12|7389.12|7389.12|7375.36|7375.36|0
1583313600000|2020-03-04 09:20:00|7389.59|7389.59|7396.51|7396.51|7398.34|7398.34|7385.43|7385.43|0
1583313900000|2020-03-04 09:25:00|7394.78|7394.78|7398.42|7398.42|7400.28|7400.28|7394.78|7394.78|0
1583314200000|2020-03-04 09:30:00|7397.98|7397.98|7394.48|7394.48|7404.55|7404.55|7394.48|7394.48|0
1583314500000|2020-03-04 09:35:00|7394.01|7394.01|7402.79|7402.79|7402.79|7402.79|7391.36|7391.36|0
1583314800000|2020-03-04 09:40:00|7403.67|7403.67|7419.68|7419.68|7420.15|7420.15|7403.67|7403.67|0
1583315100000|2020-03-04 09:45:00|7417.95|7417.95|7416.96|7416.96|7417.95|7417.95|7409.59|7409.59|0
1583315400000|2020-03-04 09:50:00|7417.62|7417.62|7409.39|7409.39|7420.85|7420.85|7409.39|7409.39|0
1583315700000|2020-03-04 09:55:00|7409.61|7409.61|7416.31|7416.31|7418.97|7418.97|7406.26|7406.26|0
1583316000000|2020-03-04 10:00:00|7415.85|7415.85|7399.64|7399.64|7415.85|7415.85|7398.71|7398.71|0
1583316300000|2020-03-04 10:05:00|7398.71|7398.71|7398.71|7398.71|7398.71|7398.71|7392.8|7392.8|0
1583316600000|2020-03-04 10:10:00|7400.44|7400.44|7408.36|7408.36|7410.09|7410.09|7400.44|7400.44|0
1583316900000|2020-03-04 10:15:00|7408.79|7408.79|7409.18|7409.18|7409.18|7409.18|7405.73|7405.73|0
1583317200000|2020-03-04 10:20:00|7410.11|7410.11|7408.83|7408.83|7412.74|7412.74|7406.77|7406.77|0
1583317500000|2020-03-04 10:25:00|7410.55|7410.55|7412.37|7412.37|7416.91|7416.91|7410.55|7410.55|0
1583317800000|2020-03-04 10:30:00|7413.39|7413.39|7408.81|7408.81|7414.32|7414.32|7404.89|7404.89|0
1583318100000|2020-03-04 10:35:00|7408.35|7408.35|7414.48|7414.48|7414.7|7414.7|7408.35|7408.35|0
1583318400000|2020-03-04 10:40:00|7414.02|7414.02|7414.94|7414.94|7417.14|7417.14|7414.02|7414.02|0
1583318700000|2020-03-04 10:45:00|7415.61|7415.61|7411.45|7411.45|7415.83|7415.83|7409.41|7409.41|0
1583319000000|2020-03-04 10:50:00|7413.17|7413.17|7413.15|7413.15|7418.84|7418.84|7412.71|7412.71|0
1583319300000|2020-03-04 10:55:00|7412.93|7412.93|7414.04|7414.04|7416.72|7416.72|7409.81|7409.81|0
1583319600000|2020-03-04 11:00:00|7414.5|7414.5|7413.78|7413.78|7417.05|7417.05|7413.76|7413.76|0
1583319900000|2020-03-04 11:05:00|7415.51|7415.51|7405.48|7405.48|7415.51|7415.51|7403.76|7403.76|0
1583320200000|2020-03-04 11:10:00|7404.09|7404.09|7405.02|7405.02|7405.48|7405.48|7401.43|7401.43|0
1583320500000|2020-03-04 11:15:00|7404.55|7404.55|7401.74|7401.74|7405|7405|7398.62|7398.62|0
1583320800000|2020-03-04 11:20:00|7403.47|7403.47|7412.26|7412.26|7412.26|7412.26|7401.74|7401.74|0
1583321100000|2020-03-04 11:25:00|7413.18|7413.18|7412.96|7412.96|7414.35|7414.35|7411.03|7411.03|0
1583321400000|2020-03-04 11:30:00|7411.23|7411.23|7413|7413|7415.79|7415.79|7408.91|7408.91|0
1583321700000|2020-03-04 11:35:00|7412.49|7412.49|7404.79|7404.79|7413|7413|7404.79|7404.79|0
1583322000000|2020-03-04 11:40:00|7406.52|7406.52|7414.62|7414.62|7416.61|7416.61|7406.52|7406.52|0
1583322300000|2020-03-04 11:45:00|7414.84|7414.84|7418.2|7418.2|7418.78|7418.78|7413.33|7413.33|0
1583322600000|2020-03-04 11:50:00|7418.67|7418.67|7426.31|7426.31|7426.81|7426.81|7418.67|7418.67|0
1583322900000|2020-03-04 11:55:00|7428.03|7428.03|7434.81|7434.81|7435.28|7435.28|7428.03|7428.03|0
1583323200000|2020-03-04 12:00:00|7433.49|7433.49|7428.31|7428.31|7435.34|7435.34|7427.64|7427.64|0
1583323500000|2020-03-04 12:05:00|7429.19|7429.19|7446.42|7446.42|7448.15|7448.15|7428.97|7428.97|0
1583323800000|2020-03-04 12:10:00|7442.97|7442.97|7438.12|7438.12|7442.97|7442.97|7436.39|7436.39|0
1583324100000|2020-03-04 12:15:00|7441.79|7441.79|7446.62|7446.62|7446.62|7446.62|7441.5|7441.5|0
1583324400000|2020-03-04 12:20:00|7447.08|7447.08|7454.98|7454.98|7454.98|7454.98|7447.08|7447.08|0
1583324700000|2020-03-04 12:25:00|7455.43|7455.43|7459.06|7459.06|7459.51|7459.51|7453.99|7453.99|0
1583325000000|2020-03-04 12:30:00|7457.74|7457.74|7457.67|7457.67|7460.39|7460.39|7457.01|7457.01|0
1583325300000|2020-03-04 12:35:00|7458.11|7458.11|7468.83|7468.83|7468.83|7468.83|7455.91|7455.91|0
1583325600000|2020-03-04 12:40:00|7468.37|7468.37|7469.19|7469.19|7469.79|7469.79|7462.88|7462.88|0
1583325900000|2020-03-04 12:45:00|7469.7|7469.7|7469.09|7469.09|7472.76|7472.76|7468.66|7468.66|0
1583326200000|2020-03-04 12:50:00|7468.63|7468.63|7459.21|7459.21|7468.63|7468.63|7455.62|7455.62|0
1583326500000|2020-03-04 12:55:00|7458.74|7458.74|7439.28|7439.28|7463.02|7463.02|7439.28|7439.28|0
1583326800000|2020-03-04 13:00:00|7441.01|7441.01|7430.12|7430.12|7441.23|7441.23|7429.9|7429.9|0
1583327100000|2020-03-04 13:05:00|7428.39|7428.39|7408.43|7408.43|7428.39|7428.39|7408.43|7408.43|0
1583327400000|2020-03-04 13:10:00|7410.16|7410.16|7411.58|7411.58|7416.87|7416.87|7410.16|7410.16|0
1583327700000|2020-03-04 13:15:00|7411.36|7411.36|7412.47|7412.47|7418.47|7418.47|7411.36|7411.36|0
1583328000000|2020-03-04 13:20:00|7412.01|7412.01|7413.7|7413.7|7421.23|7421.23|7412.01|7412.01|0
1583328300000|2020-03-04 13:25:00|7414.63|7414.63|7412.97|7412.97|7424.06|7424.06|7412.97|7412.97|0
1583328600000|2020-03-04 13:30:00|7413.19|7413.19|7422.66|7422.66|7424.49|7424.49|7413.19|7413.19|0
1583328900000|2020-03-04 13:35:00|7422.22|7422.22|7416.68|7416.68|7422.22|7422.22|7416.68|7416.68|0
1583329200000|2020-03-04 13:40:00|7414.96|7414.96|7416.54|7416.54|7416.96|7416.96|7414.51|7414.51|0
1583329500000|2020-03-04 13:45:00|7417|7417|7412.03|7412.03|7417|7417|7410.88|7410.88|0
1583329800000|2020-03-04 13:50:00|7411.81|7411.81|7407.52|7407.52|7417.72|7417.72|7406.69|7406.69|0
1583330100000|2020-03-04 13:55:00|7405.67|7405.67|7404.28|7404.28|7410.69|7410.69|7404.13|7404.13|0
1583330400000|2020-03-04 14:00:00|7402.55|7402.55|7399.34|7399.34|7403.97|7403.97|7395.2|7395.2|0
1583330700000|2020-03-04 14:05:00|7401.07|7401.07|7411.82|7411.82|7412.28|7412.28|7401.07|7401.07|0
1583331000000|2020-03-04 14:10:00|7413.54|7413.54|7408.85|7408.85|7414.01|7414.01|7408.85|7408.85|0
1583331300000|2020-03-04 14:15:00|7408.63|7408.63|7405.64|7405.64|7413.6|7413.6|7405.64|7405.64|0
1583331600000|2020-03-04 14:20:00|7404.97|7404.97|7403.4|7403.4|7408.34|7408.34|7400.28|7400.28|0
1583331900000|2020-03-04 14:25:00|7405.13|7405.13|7404.27|7404.27|7409.24|7409.24|7404.27|7404.27|0
1583332200000|2020-03-04 14:30:00|7403.34|7403.34|7406.81|7406.81|7418.03|7418.03|7402.19|7402.19|0
1583332500000|2020-03-04 14:35:00|7408.84|7408.84|7384.57|7384.57|7408.84|7408.84|7376.98|7376.98|0
1583332800000|2020-03-04 14:40:00|7385.04|7385.04|7383.98|7383.98|7385.97|7385.97|7377.65|7377.65|0
1583333100000|2020-03-04 14:45:00|7385.71|7385.71|7384.71|7384.71|7389.78|7389.78|7378.07|7378.07|0
1583333400000|2020-03-04 14:50:00|7379.53|7379.53|7378.91|7378.91|7383.47|7383.47|7377.82|7377.82|0
1583333700000|2020-03-04 14:55:00|7377.89|7377.89|7376.78|7376.78|7379.62|7379.62|7372.76|7372.76|0
1583334000000|2020-03-04 15:00:00|7369.87|7369.87|7365.19|7365.19|7385.57|7385.57|7361.73|7361.73|0
1583334300000|2020-03-04 15:05:00|7366.91|7366.91|7380.9|7380.9|7383.09|7383.09|7361.29|7361.29|0
1583334600000|2020-03-04 15:10:00|7379.97|7379.97|7390.78|7390.78|7392.51|7392.51|7373.4|7373.4|0
1583334900000|2020-03-04 15:15:00|7395.96|7395.96|7409.56|7409.56|7409.56|7409.56|7383.87|7383.87|0
1583335200000|2020-03-04 15:20:00|7409.09|7409.09|7406.26|7406.26|7409.09|7409.09|7394.44|7394.44|0
1583335500000|2020-03-04 15:25:00|7404.53|7404.53|7406.78|7406.78|7410.4|7410.4|7402.47|7402.47|0
1583335800000|2020-03-04 15:30:00|7406.2|7406.2|7387.15|7387.15|7406.2|7406.2|7386.47|7386.47|0
1583336100000|2020-03-04 15:35:00|7387.62|7387.62|7381.06|7381.06|7399.3|7399.3|7377.12|7377.12|0
1583336400000|2020-03-04 15:40:00|7380.6|7380.6|7385.86|7385.86|7385.86|7385.86|7375.75|7375.75|0
1583336700000|2020-03-04 15:45:00|7386.33|7386.33|7381.31|7381.31|7395.93|7395.93|7378.44|7378.44|0
1583337000000|2020-03-04 15:50:00|7383.04|7383.04|7377.92|7377.92|7388.95|7388.95|7377.92|7377.92|0
1583337300000|2020-03-04 15:55:00|7377.77|7377.77|7378.95|7378.95|7383.02|7383.02|7372.9|7372.9|0
1583337600000|2020-03-04 16:00:00|7380.68|7380.68|7376.14|7376.14|7381.36|7381.36|7376.03|7376.03|0
1583337900000|2020-03-04 16:05:00|7375.68|7375.68|7372.96|7372.96|7383.18|7383.18|7372.5|7372.5|0
1583338200000|2020-03-04 16:10:00|7374.69|7374.69|7385.75|7385.75|7387.48|7387.48|7374.69|7374.69|0
1583338500000|2020-03-04 16:15:00|7386.22|7386.22|7383.1|7383.1|7386.22|7386.22|7380.91|7380.91|0
1583338800000|2020-03-04 16:20:00|7383.98|7383.98|7383.09|7383.09|7386.17|7386.17|7380.66|7380.66|0
1583339100000|2020-03-04 16:25:00|7384.81|7384.81|7399.5|7399.5|7399.5|7399.5|7382.11|7382.11|0
1583396100000|2020-03-05 08:15:00|7425.68|7425.68|7427.57|7427.57|7430.87|7430.87|7423.52|7423.52|0
1583396400000|2020-03-05 08:20:00|7425.84|7425.84|7394.91|7394.91|7427.57|7427.57|7394.45|7394.45|0
1583396700000|2020-03-05 08:25:00|7396.24|7396.24|7396.95|7396.95|7412.47|7412.47|7396.24|7396.24|0
1583397000000|2020-03-05 08:30:00|7395.23|7395.23|7384.21|7384.21|7397.42|7397.42|7381.39|7381.39|0
1583397300000|2020-03-05 08:35:00|7386.25|7386.25|7365.44|7365.44|7387.98|7387.98|7365.44|7365.44|0
1583397600000|2020-03-05 08:40:00|7366.37|7366.37|7370.42|7370.42|7378.72|7378.72|7366.37|7366.37|0
1583397900000|2020-03-05 08:45:00|7372.15|7372.15|7376.07|7376.07|7381.38|7381.38|7372.15|7372.15|0
1583398200000|2020-03-05 08:50:00|7379.52|7379.52|7387.23|7387.23|7388.34|7388.34|7376.25|7376.25|0
1583398500000|2020-03-05 08:55:00|7385.5|7385.5|7379.49|7379.49|7385.5|7385.5|7379.49|7379.49|0
1583398800000|2020-03-05 09:00:00|7381.21|7381.21|7378|7378|7381.21|7381.21|7373.82|7373.82|0
1583399100000|2020-03-05 09:05:00|7377.54|7377.54|7339.95|7339.95|7377.54|7377.54|7339.02|7339.02|0
1583399400000|2020-03-05 09:10:00|7339.29|7339.29|7335.65|7335.65|7340.59|7340.59|7330.52|7330.52|0
1583399700000|2020-03-05 09:15:00|7336.12|7336.12|7327.13|7327.13|7338.4|7338.4|7327.13|7327.13|0
1583400000000|2020-03-05 09:20:00|7325.4|7325.4|7320.99|7320.99|7329.39|7329.39|7319.29|7319.29|0
1583400300000|2020-03-05 09:25:00|7319.67|7319.67|7310.09|7310.09|7319.67|7319.67|7310.09|7310.09|0
1583400600000|2020-03-05 09:30:00|7311.48|7311.48|7300.79|7300.79|7312.14|7312.14|7297.11|7297.11|0
1583400900000|2020-03-05 09:35:00|7302.52|7302.52|7301.15|7301.15|7306.79|7306.79|7299.67|7299.67|0
1583401200000|2020-03-05 09:40:00|7299.83|7299.83|7286.39|7286.39|7299.83|7299.83|7286.39|7286.39|0
1583401500000|2020-03-05 09:45:00|7287.05|7287.05|7291.35|7291.35|7295.95|7295.95|7281.21|7281.21|0
1583401800000|2020-03-05 09:50:00|7287.9|7287.9|7290.18|7290.18|7291.91|7291.91|7284.23|7284.23|0
1583402100000|2020-03-05 09:55:00|7289.26|7289.26|7289.21|7289.21|7292.66|7292.66|7288.77|7288.77|0
1583402400000|2020-03-05 10:00:00|7287.35|7287.35|7282.77|7282.77|7287.35|7287.35|7271.5|7271.5|0
1583402700000|2020-03-05 10:05:00|7282.31|7282.31|7268.53|7268.53|7282.31|7282.31|7268.07|7268.07|0
1583403000000|2020-03-05 10:10:00|7266.8|7266.8|7261.85|7261.85|7266.8|7266.8|7259.79|7259.79|0
1583403300000|2020-03-05 10:15:00|7262.07|7262.07|7260.75|7260.75|7264.33|7264.33|7254.42|7254.42|0
1583403600000|2020-03-05 10:20:00|7259.02|7259.02|7249.04|7249.04|7259.48|7259.48|7249.04|7249.04|0
1583403900000|2020-03-05 10:25:00|7250.76|7250.76|7248.01|7248.01|7254.54|7254.54|7248.01|7248.01|0
1583404200000|2020-03-05 10:30:00|7249.4|7249.4|7254.1|7254.1|7254.1|7254.1|7245.95|7245.95|0
1583404500000|2020-03-05 10:35:00|7252.37|7252.37|7254.63|7254.63|7255.38|7255.38|7249.31|7249.31|0
1583404800000|2020-03-05 10:40:00|7252.9|7252.9|7243.08|7243.08|7252.9|7252.9|7241.82|7241.82|0
1583405100000|2020-03-05 10:45:00|7243.3|7243.3|7259.18|7259.18|7260.91|7260.91|7241.57|7241.57|0
1583405400000|2020-03-05 10:50:00|7260.58|7260.58|7256.02|7256.02|7265.9|7265.9|7256.02|7256.02|0
1583405700000|2020-03-05 10:55:00|7257.55|7257.55|7257.78|7257.78|7257.78|7257.78|7251.39|7251.39|0
1583406000000|2020-03-05 11:00:00|7259.51|7259.51|7264.14|7264.14|7268.94|7268.94|7259.46|7259.46|0
1583406300000|2020-03-05 11:05:00|7262.41|7262.41|7280.72|7280.72|7280.72|7280.72|7253.65|7253.65|0
1583406600000|2020-03-05 11:10:00|7278.99|7278.99|7278.52|7278.52|7285.32|7285.32|7276.25|7276.25|0
1583406900000|2020-03-05 11:15:00|7278.96|7278.96|7265.79|7265.79|7281.62|7281.62|7265.79|7265.79|0
1583407200000|2020-03-05 11:20:00|7264.06|7264.06|7271.61|7271.61|7290.13|7290.13|7262.69|7262.69|0
1583407500000|2020-03-05 11:25:00|7272.53|7272.53|7288.67|7288.67|7288.85|7288.85|7272.07|7272.07|0
1583407800000|2020-03-05 11:30:00|7290.53|7290.53|7289.42|7289.42|7297.73|7297.73|7286.03|7286.03|0
1583408100000|2020-03-05 11:35:00|7289.88|7289.88|7283.94|7283.94|7289.88|7289.88|7278.64|7278.64|0
1583408400000|2020-03-05 11:40:00|7284.86|7284.86|7291.95|7291.95|7294.58|7294.58|7284.86|7284.86|0
1583408700000|2020-03-05 11:45:00|7292.61|7292.61|7283.99|7283.99|7292.61|7292.61|7282.26|7282.26|0
1583409000000|2020-03-05 11:50:00|7285.72|7285.72|7277.91|7277.91|7295.54|7295.54|7277.77|7277.77|0
1583409300000|2020-03-05 11:55:00|7277.45|7277.45|7291.67|7291.67|7291.67|7291.67|7277.45|7277.45|0
1583409600000|2020-03-05 12:00:00|7295.12|7295.12|7284.67|7284.67|7295.12|7295.12|7278.58|7278.58|0
1583409900000|2020-03-05 12:05:00|7286.4|7286.4|7280.57|7280.57|7289.41|7289.41|7280.57|7280.57|0
1583410200000|2020-03-05 12:10:00|7281.23|7281.23|7276.5|7276.5|7283.64|7283.64|7273.38|7273.38|0
1583410500000|2020-03-05 12:15:00|7278.23|7278.23|7282.88|7282.88|7285.07|7285.07|7278.23|7278.23|0
1583410800000|2020-03-05 12:20:00|7284.61|7284.61|7291.02|7291.02|7291.02|7291.02|7284.61|7284.61|0
1583411100000|2020-03-05 12:25:00|7290.56|7290.56|7285.32|7285.32|7297.13|7297.13|7283.6|7283.6|0
1583411400000|2020-03-05 12:30:00|7285.79|7285.79|7293.11|7293.11|7294.16|7294.16|7281.38|7281.38|0
1583411700000|2020-03-05 12:35:00|7294.84|7294.84|7298.67|7298.67|7299.6|7299.6|7292.99|7292.99|0
1583412000000|2020-03-05 12:40:00|7298.9|7298.9|7305.93|7305.93|7309.39|7309.39|7298.9|7298.9|0
1583412300000|2020-03-05 12:45:00|7306.38|7306.38|7297.28|7297.28|7306.38|7306.38|7296.83|7296.83|0
1583412600000|2020-03-05 12:50:00|7295.55|7295.55|7301.34|7301.34|7302.18|7302.18|7295.11|7295.11|0
1583412900000|2020-03-05 12:55:00|7304.79|7304.79|7298.73|7298.73|7310.44|7310.44|7298.27|7298.27|0
1583413200000|2020-03-05 13:00:00|7298.29|7298.29|7295.11|7295.11|7301.41|7301.41|7294.64|7294.64|0
1583413500000|2020-03-05 13:05:00|7294.18|7294.18|7292.56|7292.56|7294.64|7294.64|7292.12|7292.12|0
1583413800000|2020-03-05 13:10:00|7292.34|7292.34|7301.68|7301.68|7301.68|7301.68|7292.34|7292.34|0
1583414100000|2020-03-05 13:15:00|7301.9|7301.9|7303.41|7303.41|7303.43|7303.43|7301.9|7301.9|0
1583414400000|2020-03-05 13:20:00|7305.13|7305.13|7293.3|7293.3|7305.13|7305.13|7292.84|7292.84|0
1583414700000|2020-03-05 13:25:00|7293.77|7293.77|7303.73|7303.73|7303.73|7303.73|7293.77|7293.77|0
1583415000000|2020-03-05 13:30:00|7303.3|7303.3|7301.95|7301.95|7303.3|7303.3|7300.3|7300.3|0
1583415300000|2020-03-05 13:35:00|7302.46|7302.46|7305.62|7305.62|7307.83|7307.83|7300.47|7300.47|0
1583415600000|2020-03-05 13:40:00|7306.08|7306.08|7311.49|7311.49|7311.95|7311.95|7306.08|7306.08|0
1583415900000|2020-03-05 13:45:00|7309.76|7309.76|7307.7|7307.7|7319.45|7319.45|7307.7|7307.7|0
1583416200000|2020-03-05 13:50:00|7305.97|7305.97|7302.39|7302.39|7310.64|7310.64|7300.99|7300.99|0
1583416500000|2020-03-05 13:55:00|7302.85|7302.85|7302.01|7302.01|7302.85|7302.85|7300.9|7300.9|0
1583416800000|2020-03-05 14:00:00|7301.57|7301.57|7297.37|7297.37|7306.75|7306.75|7297.37|7297.37|0
1583417100000|2020-03-05 14:05:00|7295.65|7295.65|7286.55|7286.55|7295.65|7295.65|7284.31|7284.31|0
1583417400000|2020-03-05 14:10:00|7286.08|7286.08|7283.48|7283.48|7290.3|7290.3|7283.48|7283.48|0
1583417700000|2020-03-05 14:15:00|7285.21|7285.21|7281.14|7281.14|7286.94|7286.94|7278.44|7278.44|0
1583418000000|2020-03-05 14:20:00|7280.92|7280.92|7280|7280|7283.57|7283.57|7278.98|7278.98|0
1583418300000|2020-03-05 14:25:00|7279.78|7279.78|7289.29|7289.29|7289.29|7289.29|7279.56|7279.56|0
1583418600000|2020-03-05 14:30:00|7288.82|7288.82|7293.1|7293.1|7293.2|7293.2|7280.33|7280.33|0
1583418900000|2020-03-05 14:35:00|7293.79|7293.79|7293.57|7293.57|7301.11|7301.11|7291.89|7291.89|0
1583419200000|2020-03-05 14:40:00|7294.03|7294.03|7296.02|7296.02|7296.02|7296.02|7287.06|7287.06|0
1583419500000|2020-03-05 14:45:00|7297.75|7297.75|7281.82|7281.82|7297.75|7297.75|7281.35|7281.35|0
1583419800000|2020-03-05 14:50:00|7281.35|7281.35|7274.4|7274.4|7283.76|7283.76|7270.48|7270.48|0
1583420100000|2020-03-05 14:55:00|7270.94|7270.94|7276.86|7276.86|7276.86|7276.86|7267.28|7267.28|0
1583420400000|2020-03-05 15:00:00|7274.82|7274.82|7267.67|7267.67|7279.75|7279.75|7266.74|7266.74|0
1583420700000|2020-03-05 15:05:00|7267.2|7267.2|7261.93|7261.93|7267.2|7267.2|7258.11|7258.11|0
1583421000000|2020-03-05 15:10:00|7261.46|7261.46|7262.62|7262.62|7266.14|7266.14|7257.15|7257.15|0
1583421300000|2020-03-05 15:15:00|7262.16|7262.16|7259.54|7259.54|7262.16|7262.16|7252.12|7252.12|0
1583421600000|2020-03-05 15:20:00|7261.27|7261.27|7271.96|7271.96|7274.98|7274.98|7258.37|7258.37|0
1583421900000|2020-03-05 15:25:00|7271.51|7271.51|7271.93|7271.93|7273.66|7273.66|7269.04|7269.04|0
1583422200000|2020-03-05 15:30:00|7271.49|7271.49|7267.08|7267.08|7272.56|7272.56|7265.35|7265.35|0
1583422500000|2020-03-05 15:35:00|7267.54|7267.54|7264.86|7264.86|7267.76|7267.76|7262.89|7262.89|0
1583422800000|2020-03-05 15:40:00|7264.64|7264.64|7267.87|7267.87|7274.09|7274.09|7261.7|7261.7|0
1583423100000|2020-03-05 15:45:00|7267.41|7267.41|7269.82|7269.82|7275.36|7275.36|7264.33|7264.33|0
1583423400000|2020-03-05 15:50:00|7269.16|7269.16|7270.94|7270.94|7270.94|7270.94|7262.94|7262.94|0
1583423700000|2020-03-05 15:55:00|7269.22|7269.22|7261.83|7261.83|7269.95|7269.95|7261.83|7261.83|0
1583424000000|2020-03-05 16:00:00|7261.36|7261.36|7267.13|7267.13|7276.11|7276.11|7259.49|7259.49|0
1583424300000|2020-03-05 16:05:00|7266.62|7266.62|7276.94|7276.94|7279.15|7279.15|7266.62|7266.62|0
1583424600000|2020-03-05 16:10:00|7276.79|7276.79|7278.03|7278.03|7283.13|7283.13|7275.07|7275.07|0
1583424900000|2020-03-05 16:15:00|7278.32|7278.32|7270.57|7270.57|7279.76|7279.76|7270.57|7270.57|0
1583425200000|2020-03-05 16:20:00|7269.55|7269.55|7274.35|7274.35|7275.84|7275.84|7268.33|7268.33|0
1583425500000|2020-03-05 16:25:00|7274.13|7274.13|7278.91|7278.91|7282.03|7282.03|7272.6|7272.6|0
1583396100000|2020-03-05 08:15:00|7425.68|7425.68|7427.57|7427.57|7430.87|7430.87|7423.52|7423.52|0
1583396400000|2020-03-05 08:20:00|7425.84|7425.84|7394.91|7394.91|7427.57|7427.57|7394.45|7394.45|0
1583396700000|2020-03-05 08:25:00|7396.24|7396.24|7396.95|7396.95|7412.47|7412.47|7396.24|7396.24|0
1583397000000|2020-03-05 08:30:00|7395.23|7395.23|7384.21|7384.21|7397.42|7397.42|7381.39|7381.39|0
1583397300000|2020-03-05 08:35:00|7386.25|7386.25|7365.44|7365.44|7387.98|7387.98|7365.44|7365.44|0
1583397600000|2020-03-05 08:40:00|7366.37|7366.37|7370.42|7370.42|7378.72|7378.72|7366.37|7366.37|0
1583397900000|2020-03-05 08:45:00|7372.15|7372.15|7376.07|7376.07|7381.38|7381.38|7372.15|7372.15|0
1583398200000|2020-03-05 08:50:00|7379.52|7379.52|7387.23|7387.23|7388.34|7388.34|7376.25|7376.25|0
1583398500000|2020-03-05 08:55:00|7385.5|7385.5|7379.49|7379.49|7385.5|7385.5|7379.49|7379.49|0
1583398800000|2020-03-05 09:00:00|7381.21|7381.21|7378|7378|7381.21|7381.21|7373.82|7373.82|0
1583399100000|2020-03-05 09:05:00|7377.54|7377.54|7339.95|7339.95|7377.54|7377.54|7339.02|7339.02|0
1583399400000|2020-03-05 09:10:00|7339.29|7339.29|7335.65|7335.65|7340.59|7340.59|7330.52|7330.52|0
1583399700000|2020-03-05 09:15:00|7336.12|7336.12|7327.13|7327.13|7338.4|7338.4|7327.13|7327.13|0
1583400000000|2020-03-05 09:20:00|7325.4|7325.4|7320.99|7320.99|7329.39|7329.39|7319.29|7319.29|0
1583400300000|2020-03-05 09:25:00|7319.67|7319.67|7310.09|7310.09|7319.67|7319.67|7310.09|7310.09|0
1583400600000|2020-03-05 09:30:00|7311.48|7311.48|7300.79|7300.79|7312.14|7312.14|7297.11|7297.11|0
1583400900000|2020-03-05 09:35:00|7302.52|7302.52|7301.15|7301.15|7306.79|7306.79|7299.67|7299.67|0
1583401200000|2020-03-05 09:40:00|7299.83|7299.83|7286.39|7286.39|7299.83|7299.83|7286.39|7286.39|0
1583401500000|2020-03-05 09:45:00|7287.05|7287.05|7291.35|7291.35|7295.95|7295.95|7281.21|7281.21|0
1583401800000|2020-03-05 09:50:00|7287.9|7287.9|7290.18|7290.18|7291.91|7291.91|7284.23|7284.23|0
1583402100000|2020-03-05 09:55:00|7289.26|7289.26|7289.21|7289.21|7292.66|7292.66|7288.77|7288.77|0
1583402400000|2020-03-05 10:00:00|7287.35|7287.35|7282.77|7282.77|7287.35|7287.35|7271.5|7271.5|0
1583402700000|2020-03-05 10:05:00|7282.31|7282.31|7268.53|7268.53|7282.31|7282.31|7268.07|7268.07|0
1583403000000|2020-03-05 10:10:00|7266.8|7266.8|7261.85|7261.85|7266.8|7266.8|7259.79|7259.79|0
1583403300000|2020-03-05 10:15:00|7262.07|7262.07|7260.75|7260.75|7264.33|7264.33|7254.42|7254.42|0
1583403600000|2020-03-05 10:20:00|7259.02|7259.02|7249.04|7249.04|7259.48|7259.48|7249.04|7249.04|0
1583403900000|2020-03-05 10:25:00|7250.76|7250.76|7248.01|7248.01|7254.54|7254.54|7248.01|7248.01|0
1583404200000|2020-03-05 10:30:00|7249.4|7249.4|7254.1|7254.1|7254.1|7254.1|7245.95|7245.95|0
1583404500000|2020-03-05 10:35:00|7252.37|7252.37|7254.63|7254.63|7255.38|7255.38|7249.31|7249.31|0
1583404800000|2020-03-05 10:40:00|7252.9|7252.9|7243.08|7243.08|7252.9|7252.9|7241.82|7241.82|0
1583405100000|2020-03-05 10:45:00|7243.3|7243.3|7259.18|7259.18|7260.91|7260.91|7241.57|7241.57|0
1583405400000|2020-03-05 10:50:00|7260.58|7260.58|7256.02|7256.02|7265.9|7265.9|7256.02|7256.02|0
1583405700000|2020-03-05 10:55:00|7257.55|7257.55|7257.78|7257.78|7257.78|7257.78|7251.39|7251.39|0
1583406000000|2020-03-05 11:00:00|7259.51|7259.51|7264.14|7264.14|7268.94|7268.94|7259.46|7259.46|0
1583406300000|2020-03-05 11:05:00|7262.41|7262.41|7280.72|7280.72|7280.72|7280.72|7253.65|7253.65|0
1583406600000|2020-03-05 11:10:00|7278.99|7278.99|7278.52|7278.52|7285.32|7285.32|7276.25|7276.25|0
1583406900000|2020-03-05 11:15:00|7278.96|7278.96|7265.79|7265.79|7281.62|7281.62|7265.79|7265.79|0
1583407200000|2020-03-05 11:20:00|7264.06|7264.06|7271.61|7271.61|7290.13|7290.13|7262.69|7262.69|0
1583407500000|2020-03-05 11:25:00|7272.53|7272.53|7288.67|7288.67|7288.85|7288.85|7272.07|7272.07|0
1583407800000|2020-03-05 11:30:00|7290.53|7290.53|7289.42|7289.42|7297.73|7297.73|7286.03|7286.03|0
1583408100000|2020-03-05 11:35:00|7289.88|7289.88|7283.94|7283.94|7289.88|7289.88|7278.64|7278.64|0
1583408400000|2020-03-05 11:40:00|7284.86|7284.86|7291.95|7291.95|7294.58|7294.58|7284.86|7284.86|0
1583408700000|2020-03-05 11:45:00|7292.61|7292.61|7283.99|7283.99|7292.61|7292.61|7282.26|7282.26|0
1583409000000|2020-03-05 11:50:00|7285.72|7285.72|7277.91|7277.91|7295.54|7295.54|7277.77|7277.77|0
1583409300000|2020-03-05 11:55:00|7277.45|7277.45|7291.67|7291.67|7291.67|7291.67|7277.45|7277.45|0
1583409600000|2020-03-05 12:00:00|7295.12|7295.12|7284.67|7284.67|7295.12|7295.12|7278.58|7278.58|0
1583409900000|2020-03-05 12:05:00|7286.4|7286.4|7280.57|7280.57|7289.41|7289.41|7280.57|7280.57|0
1583410200000|2020-03-05 12:10:00|7281.23|7281.23|7276.5|7276.5|7283.64|7283.64|7273.38|7273.38|0
1583410500000|2020-03-05 12:15:00|7278.23|7278.23|7282.88|7282.88|7285.07|7285.07|7278.23|7278.23|0
1583410800000|2020-03-05 12:20:00|7284.61|7284.61|7291.02|7291.02|7291.02|7291.02|7284.61|7284.61|0
1583411100000|2020-03-05 12:25:00|7290.56|7290.56|7285.32|7285.32|7297.13|7297.13|7283.6|7283.6|0
1583411400000|2020-03-05 12:30:00|7285.79|7285.79|7293.11|7293.11|7294.16|7294.16|7281.38|7281.38|0
1583411700000|2020-03-05 12:35:00|7294.84|7294.84|7298.67|7298.67|7299.6|7299.6|7292.99|7292.99|0
1583412000000|2020-03-05 12:40:00|7298.9|7298.9|7305.93|7305.93|7309.39|7309.39|7298.9|7298.9|0
1583412300000|2020-03-05 12:45:00|7306.38|7306.38|7297.28|7297.28|7306.38|7306.38|7296.83|7296.83|0
1583412600000|2020-03-05 12:50:00|7295.55|7295.55|7301.34|7301.34|7302.18|7302.18|7295.11|7295.11|0
1583412900000|2020-03-05 12:55:00|7304.79|7304.79|7298.73|7298.73|7310.44|7310.44|7298.27|7298.27|0
1583413200000|2020-03-05 13:00:00|7298.29|7298.29|7295.11|7295.11|7301.41|7301.41|7294.64|7294.64|0
1583413500000|2020-03-05 13:05:00|7294.18|7294.18|7292.56|7292.56|7294.64|7294.64|7292.12|7292.12|0
1583413800000|2020-03-05 13:10:00|7292.34|7292.34|7301.68|7301.68|7301.68|7301.68|7292.34|7292.34|0
1583414100000|2020-03-05 13:15:00|7301.9|7301.9|7303.41|7303.41|7303.43|7303.43|7301.9|7301.9|0
1583414400000|2020-03-05 13:20:00|7305.13|7305.13|7293.3|7293.3|7305.13|7305.13|7292.84|7292.84|0
1583414700000|2020-03-05 13:25:00|7293.77|7293.77|7303.73|7303.73|7303.73|7303.73|7293.77|7293.77|0
1583415000000|2020-03-05 13:30:00|7303.3|7303.3|7301.95|7301.95|7303.3|7303.3|7300.3|7300.3|0
1583415300000|2020-03-05 13:35:00|7302.46|7302.46|7305.62|7305.62|7307.83|7307.83|7300.47|7300.47|0
1583415600000|2020-03-05 13:40:00|7306.08|7306.08|7311.49|7311.49|7311.95|7311.95|7306.08|7306.08|0
1583415900000|2020-03-05 13:45:00|7309.76|7309.76|7307.7|7307.7|7319.45|7319.45|7307.7|7307.7|0
1583416200000|2020-03-05 13:50:00|7305.97|7305.97|7302.39|7302.39|7310.64|7310.64|7300.99|7300.99|0
1583416500000|2020-03-05 13:55:00|7302.85|7302.85|7302.01|7302.01|7302.85|7302.85|7300.9|7300.9|0
1583416800000|2020-03-05 14:00:00|7301.57|7301.57|7297.37|7297.37|7306.75|7306.75|7297.37|7297.37|0
1583417100000|2020-03-05 14:05:00|7295.65|7295.65|7286.55|7286.55|7295.65|7295.65|7284.31|7284.31|0
1583417400000|2020-03-05 14:10:00|7286.08|7286.08|7283.48|7283.48|7290.3|7290.3|7283.48|7283.48|0
1583417700000|2020-03-05 14:15:00|7285.21|7285.21|7281.14|7281.14|7286.94|7286.94|7278.44|7278.44|0
1583418000000|2020-03-05 14:20:00|7280.92|7280.92|7280|7280|7283.57|7283.57|7278.98|7278.98|0
1583418300000|2020-03-05 14:25:00|7279.78|7279.78|7289.29|7289.29|7289.29|7289.29|7279.56|7279.56|0
1583418600000|2020-03-05 14:30:00|7288.82|7288.82|7293.1|7293.1|7293.2|7293.2|7280.33|7280.33|0
1583418900000|2020-03-05 14:35:00|7293.79|7293.79|7293.57|7293.57|7301.11|7301.11|7291.89|7291.89|0
1583419200000|2020-03-05 14:40:00|7294.03|7294.03|7296.02|7296.02|7296.02|7296.02|7287.06|7287.06|0
1583419500000|2020-03-05 14:45:00|7297.75|7297.75|7281.82|7281.82|7297.75|7297.75|7281.35|7281.35|0
1583419800000|2020-03-05 14:50:00|7281.35|7281.35|7274.4|7274.4|7283.76|7283.76|7270.48|7270.48|0
1583420100000|2020-03-05 14:55:00|7270.94|7270.94|7276.86|7276.86|7276.86|7276.86|7267.28|7267.28|0
1583420400000|2020-03-05 15:00:00|7274.82|7274.82|7267.67|7267.67|7279.75|7279.75|7266.74|7266.74|0
1583420700000|2020-03-05 15:05:00|7267.2|7267.2|7261.93|7261.93|7267.2|7267.2|7258.11|7258.11|0
1583421000000|2020-03-05 15:10:00|7261.46|7261.46|7262.62|7262.62|7266.14|7266.14|7257.15|7257.15|0
1583421300000|2020-03-05 15:15:00|7262.16|7262.16|7259.54|7259.54|7262.16|7262.16|7252.12|7252.12|0
1583421600000|2020-03-05 15:20:00|7261.27|7261.27|7271.96|7271.96|7274.98|7274.98|7258.37|7258.37|0
1583421900000|2020-03-05 15:25:00|7271.51|7271.51|7271.93|7271.93|7273.66|7273.66|7269.04|7269.04|0
1583422200000|2020-03-05 15:30:00|7271.49|7271.49|7267.08|7267.08|7272.56|7272.56|7265.35|7265.35|0
1583422500000|2020-03-05 15:35:00|7267.54|7267.54|7264.86|7264.86|7267.76|7267.76|7262.89|7262.89|0
1583422800000|2020-03-05 15:40:00|7264.64|7264.64|7267.87|7267.87|7274.09|7274.09|7261.7|7261.7|0
1583423100000|2020-03-05 15:45:00|7267.41|7267.41|7269.82|7269.82|7275.36|7275.36|7264.33|7264.33|0
1583423400000|2020-03-05 15:50:00|7269.16|7269.16|7270.94|7270.94|7270.94|7270.94|7262.94|7262.94|0
1583423700000|2020-03-05 15:55:00|7269.22|7269.22|7261.83|7261.83|7269.95|7269.95|7261.83|7261.83|0
1583424000000|2020-03-05 16:00:00|7261.36|7261.36|7267.13|7267.13|7276.11|7276.11|7259.49|7259.49|0
1583424300000|2020-03-05 16:05:00|7266.62|7266.62|7276.94|7276.94|7279.15|7279.15|7266.62|7266.62|0
1583424600000|2020-03-05 16:10:00|7276.79|7276.79|7278.03|7278.03|7283.13|7283.13|7275.07|7275.07|0
1583424900000|2020-03-05 16:15:00|7278.32|7278.32|7270.57|7270.57|7279.76|7279.76|7270.57|7270.57|0
1583425200000|2020-03-05 16:20:00|7269.55|7269.55|7274.35|7274.35|7275.84|7275.84|7268.33|7268.33|0
1583425500000|2020-03-05 16:25:00|7274.13|7274.13|7278.91|7278.91|7282.03|7282.03|7272.6|7272.6|0
1583482500000|2020-03-06 08:15:00|7201.71|7201.71|7211.94|7211.94|7215.78|7215.78|7199.18|7199.18|0
1583482800000|2020-03-06 08:20:00|7213.67|7213.67|7233.61|7233.61|7233.61|7233.61|7209.31|7209.31|0
1583483100000|2020-03-06 08:25:00|7230.15|7230.15|7211.34|7211.34|7230.15|7230.15|7208.35|7208.35|0
1583483400000|2020-03-06 08:30:00|7213.38|7213.38|7170.54|7170.54|7213.38|7213.38|7170.54|7170.54|0
1583483700000|2020-03-06 08:35:00|7172.26|7172.26|7130.6|7130.6|7172.26|7172.26|7130.6|7130.6|0
1583484000000|2020-03-06 08:40:00|7131.11|7131.11|7155.17|7155.17|7155.17|7155.17|7131.11|7131.11|0
1583484300000|2020-03-06 08:45:00|7156.9|7156.9|7166.79|7166.79|7170.16|7170.16|7156.41|7156.41|0
1583484600000|2020-03-06 08:50:00|7165.86|7165.86|7147.51|7147.51|7165.86|7165.86|7139.41|7139.41|0
1583484900000|2020-03-06 08:55:00|7148.44|7148.44|7156.28|7156.28|7159.44|7159.44|7148.44|7148.44|0
1583485200000|2020-03-06 09:00:00|7158|7158|7181.79|7181.79|7181.79|7181.79|7158|7158|0
1583485500000|2020-03-06 09:05:00|7183.52|7183.52|7180.67|7180.67|7193.22|7193.22|7180.67|7180.67|0
1583485800000|2020-03-06 09:10:00|7178.94|7178.94|7162.61|7162.61|7178.94|7178.94|7162.61|7162.61|0
1583486100000|2020-03-06 09:15:00|7166.06|7166.06|7172.28|7172.28|7172.28|7172.28|7154.33|7154.33|0
1583486400000|2020-03-06 09:20:00|7171.82|7171.82|7150.17|7150.17|7171.82|7171.82|7150.17|7150.17|0
1583486700000|2020-03-06 09:25:00|7150.63|7150.63|7151.89|7151.89|7152.73|7152.73|7145.7|7145.7|0
1583487000000|2020-03-06 09:30:00|7152.91|7152.91|7147.97|7147.97|7155.81|7155.81|7145.87|7145.87|0
1583487300000|2020-03-06 09:35:00|7146.25|7146.25|7134.65|7134.65|7146.25|7146.25|7128.03|7128.03|0
1583487600000|2020-03-06 09:40:00|7132.93|7132.93|7135.62|7135.62|7136.15|7136.15|7129.25|7129.25|0
1583487900000|2020-03-06 09:45:00|7136.09|7136.09|7124.13|7124.13|7136.09|7136.09|7123.67|7123.67|0
1583488200000|2020-03-06 09:50:00|7127.59|7127.59|7113.64|7113.64|7133.23|7133.23|7113.64|7113.64|0
1583488500000|2020-03-06 09:55:00|7114.66|7114.66|7097.94|7097.94|7116.3|7116.3|7097.94|7097.94|0
1583488800000|2020-03-06 10:00:00|7096.21|7096.21|7093|7093|7109.4|7109.4|7091.6|7091.6|0
1583489100000|2020-03-06 10:05:00|7092.89|7092.89|7079.92|7079.92|7092.89|7092.89|7079.92|7079.92|0
1583489400000|2020-03-06 10:10:00|7078.53|7078.53|7082.3|7082.3|7085.63|7085.63|7075.54|7075.54|0
1583489700000|2020-03-06 10:15:00|7085.76|7085.76|7077.15|7077.15|7085.76|7085.76|7065.51|7065.51|0
1583490000000|2020-03-06 10:20:00|7076.69|7076.69|7057.54|7057.54|7076.69|7076.69|7057.54|7057.54|0
1583490300000|2020-03-06 10:25:00|7058.18|7058.18|7046.54|7046.54|7058.18|7058.18|7045.09|7045.09|0
1583490600000|2020-03-06 10:30:00|7044.81|7044.81|7044.01|7044.01|7052.64|7052.64|7043.08|7043.08|0
1583490900000|2020-03-06 10:35:00|7042.28|7042.28|7020.64|7020.64|7042.28|7042.28|7020.64|7020.64|0
1583491200000|2020-03-06 10:40:00|7022.37|7022.37|7022.5|7022.5|7025.95|7025.95|7019.71|7019.71|0
1583491500000|2020-03-06 10:45:00|7024.22|7024.22|7023.82|7023.82|7027.74|7027.74|7021.87|7021.87|0
1583491800000|2020-03-06 10:50:00|7022.09|7022.09|7025.82|7025.82|7027.76|7027.76|7009.37|7009.37|0
1583492100000|2020-03-06 10:55:00|7022.36|7022.36|7025.66|7025.66|7029.11|7029.11|7020.64|7020.64|0
1583492400000|2020-03-06 11:00:00|7023.93|7023.93|7049.83|7049.83|7049.83|7049.83|7023.93|7023.93|0
1583492700000|2020-03-06 11:05:00|7050.34|7050.34|7042.17|7042.17|7055.14|7055.14|7038.72|7038.72|0
1583493000000|2020-03-06 11:10:00|7041.51|7041.51|7028.74|7028.74|7041.51|7041.51|7028.74|7028.74|0
1583493300000|2020-03-06 11:15:00|7029.25|7029.25|7035.39|7035.39|7041.94|7041.94|7029.25|7029.25|0
1583493600000|2020-03-06 11:20:00|7037.12|7037.12|7033.98|7033.98|7038.96|7038.96|7032.04|7032.04|0
1583493900000|2020-03-06 11:25:00|7034.49|7034.49|7024|7024|7038.96|7038.96|7024|7024|0
1583494200000|2020-03-06 11:30:00|7022.98|7022.98|7025.46|7025.46|7027.74|7027.74|7022.05|7022.05|0
1583494500000|2020-03-06 11:35:00|7028.91|7028.91|7032.33|7032.33|7032.33|7032.33|7025.42|7025.42|0
1583494800000|2020-03-06 11:40:00|7034.05|7034.05|7027.42|7027.42|7035.07|7035.07|7027.42|7027.42|0
1583495100000|2020-03-06 11:45:00|7026.4|7026.4|7030.87|7030.87|7034.65|7034.65|7024.76|7024.76|0
1583495400000|2020-03-06 11:50:00|7031.8|7031.8|7029.56|7029.56|7037.95|7037.95|7028.78|7028.78|0
1583495700000|2020-03-06 11:55:00|7030.02|7030.02|7026.3|7026.3|7030.02|7030.02|7023.01|7023.01|0
1583496000000|2020-03-06 12:00:00|7024.44|7024.44|7026.48|7026.48|7030.87|7030.87|7009.12|7009.12|0
1583496300000|2020-03-06 12:05:00|7024.63|7024.63|7028.08|7028.08|7028.08|7028.08|7024.63|7024.63|0
1583496600000|2020-03-06 12:10:00|7026.35|7026.35|7030.43|7030.43|7032.16|7032.16|7026.14|7026.14|0
1583496900000|2020-03-06 12:15:00|7030.5|7030.5|7037.96|7037.96|7037.96|7037.96|7026.12|7026.12|0
1583497200000|2020-03-06 12:20:00|7036.24|7036.24|7030.74|7030.74|7036.24|7036.24|7030.74|7030.74|0
1583497500000|2020-03-06 12:25:00|7029.86|7029.86|7024.15|7024.15|7030.3|7030.3|7022.42|7022.42|0
1583497800000|2020-03-06 12:30:00|7025.88|7025.88|7031.73|7031.73|7035.65|7035.65|7025.88|7025.88|0
1583498100000|2020-03-06 12:35:00|7033.45|7033.45|7032.06|7032.06|7033.45|7033.45|7032.06|7032.06|0
1583498400000|2020-03-06 12:40:00|7031.13|7031.13|7030.98|7030.98|7031.78|7031.78|7023.47|7023.47|0
1583498700000|2020-03-06 12:45:00|7029.26|7029.26|7016.04|7016.04|7029.26|7029.26|7016.04|7016.04|0
1583499000000|2020-03-06 12:50:00|7016.97|7016.97|7011.09|7011.09|7016.97|7016.97|7004.38|7004.38|0
1583499300000|2020-03-06 12:55:00|7009.36|7009.36|7014.24|7014.24|7014.24|7014.24|7004.43|7004.43|0
1583499600000|2020-03-06 13:00:00|7014.79|7014.79|7009.06|7009.06|7020.57|7020.57|7009.06|7009.06|0
1583499900000|2020-03-06 13:05:00|7010.78|7010.78|6999.13|6999.13|7010.78|7010.78|6999.13|6999.13|0
1583500200000|2020-03-06 13:10:00|7000.86|7000.86|6998.11|6998.11|7002.25|7002.25|6997.87|6997.87|0
1583500500000|2020-03-06 13:15:00|7000.3|7000.3|7000.96|7000.96|7003.62|7003.62|6996.61|6996.61|0
1583500800000|2020-03-06 13:20:00|7001.89|7001.89|6998.85|6998.85|7007.4|7007.4|6997.13|6997.13|0
1583501100000|2020-03-06 13:25:00|7002.31|7002.31|7007.07|7007.07|7011.95|7011.95|7002.31|7002.31|0
1583501400000|2020-03-06 13:30:00|7007.57|7007.57|7015.76|7015.76|7017.04|7017.04|7005.65|7005.65|0
1583501700000|2020-03-06 13:35:00|7016.22|7016.22|7022.62|7022.62|7026.93|7026.93|7016.22|7016.22|0
1583502000000|2020-03-06 13:40:00|7021.09|7021.09|7027.07|7027.07|7027.07|7027.07|7014.05|7014.05|0
1583502300000|2020-03-06 13:45:00|7028.8|7028.8|7039.42|7039.42|7043.34|7043.34|7028.8|7028.8|0
1583502600000|2020-03-06 13:50:00|7038.49|7038.49|7045.02|7045.02|7047.21|7047.21|7035.75|7035.75|0
1583502900000|2020-03-06 13:55:00|7048.48|7048.48|7034.36|7034.36|7048.48|7048.48|7029.18|7029.18|0
1583503200000|2020-03-06 14:00:00|7032.63|7032.63|7017.78|7017.78|7032.63|7032.63|7017.78|7017.78|0
1583503500000|2020-03-06 14:05:00|7019.51|7019.51|7002.98|7002.98|7020.44|7020.44|7002.98|7002.98|0
1583503800000|2020-03-06 14:10:00|7004.71|7004.71|7013.21|7013.21|7013.21|7013.21|7004.71|7004.71|0
1583504100000|2020-03-06 14:15:00|7009.76|7009.76|6997.15|6997.15|7009.76|7009.76|6996.02|6996.02|0
1583504400000|2020-03-06 14:20:00|6998.88|6998.88|6995.76|6995.76|6998.88|6998.88|6990.12|6990.12|0
1583504700000|2020-03-06 14:25:00|6992.31|6992.31|6988.61|6988.61|6996.11|6996.11|6988.61|6988.61|0
1583505000000|2020-03-06 14:30:00|6987.22|6987.22|6994.54|6994.54|7003.4|7003.4|6987.12|6987.12|0
1583505300000|2020-03-06 14:35:00|6996.27|6996.27|6996.19|6996.19|7000.08|7000.08|6990.54|6990.54|0
1583505600000|2020-03-06 14:40:00|6994.46|6994.46|7000.4|7000.4|7002.13|7002.13|6986.85|6986.85|0
1583505900000|2020-03-06 14:45:00|6999.89|6999.89|6988.81|6988.81|7001.51|7001.51|6987.08|6987.08|0
1583506200000|2020-03-06 14:50:00|6987.88|6987.88|7007.84|7007.84|7007.84|7007.84|6984.69|6984.69|0
1583506500000|2020-03-06 14:55:00|7008.29|7008.29|7024.02|7024.02|7027.48|7027.48|7007.51|7007.51|0
1583506800000|2020-03-06 15:00:00|7024.58|7024.58|7031.6|7031.6|7033.47|7033.47|7024.02|7024.02|0
1583507100000|2020-03-06 15:05:00|7033.32|7033.32|7029.63|7029.63|7035.4|7035.4|7024.88|7024.88|0
1583507400000|2020-03-06 15:10:00|7028.61|7028.61|7024.8|7024.8|7031.09|7031.09|7014.87|7014.87|0
1583507700000|2020-03-06 15:15:00|7024.34|7024.34|7028.5|7028.5|7032.29|7032.29|7024.34|7024.34|0
1583508000000|2020-03-06 15:20:00|7028.28|7028.28|7036.93|7036.93|7037.4|7037.4|7027.92|7027.92|0
1583508300000|2020-03-06 15:25:00|7035.21|7035.21|7070.85|7070.85|7071.18|7071.18|7035.21|7035.21|0
1583508600000|2020-03-06 15:30:00|7071.78|7071.78|7067.38|7067.38|7084.08|7084.08|7066.63|7066.63|0
1583508900000|2020-03-06 15:35:00|7063.93|7063.93|7088.59|7088.59|7088.59|7088.59|7063.93|7063.93|0
1583509200000|2020-03-06 15:40:00|7088.12|7088.12|7088.4|7088.4|7101.8|7101.8|7084.35|7084.35|0
1583509500000|2020-03-06 15:45:00|7089.33|7089.33|7088.66|7088.66|7093.84|7093.84|7084.23|7084.23|0
1583509800000|2020-03-06 15:50:00|7090.38|7090.38|7090.17|7090.17|7098.02|7098.02|7086.22|7086.22|0
1583510100000|2020-03-06 15:55:00|7088.44|7088.44|7090.55|7090.55|7091.38|7091.38|7079.53|7079.53|0
1583510400000|2020-03-06 16:00:00|7090.09|7090.09|7080.6|7080.6|7090.8|7090.8|7073.58|7073.58|0
1583510700000|2020-03-06 16:05:00|7081.11|7081.11|7082.22|7082.22|7085.78|7085.78|7078.21|7078.21|0
1583511000000|2020-03-06 16:10:00|7081.76|7081.76|7075.28|7075.28|7081.76|7081.76|7070.36|7070.36|0
1583511300000|2020-03-06 16:15:00|7074.35|7074.35|7064.99|7064.99|7080.22|7080.22|7064.99|7064.99|0
1583511600000|2020-03-06 16:20:00|7064.06|7064.06|7057.28|7057.28|7068.66|7068.66|7054.54|7054.54|0
1583511900000|2020-03-06 16:25:00|7057.75|7057.75|7065.27|7065.27|7066.11|7066.11|7057.02|7057.02|0
1583741700000|2020-03-09 08:15:00|6790.49|6790.49|6735.11|6735.11|6790.49|6790.49|6729.54|6729.54|0
1583742000000|2020-03-09 08:20:00|6737.9|6737.9|6737.09|6737.09|6761.4|6761.4|6735.23|6735.23|0
1583742300000|2020-03-09 08:25:00|6742.27|6742.27|6740.07|6740.07|6750.66|6750.66|6723.01|6723.01|0
1583742600000|2020-03-09 08:30:00|6741|6741|6703.9|6703.9|6741|6741|6700.54|6700.54|0
1583742900000|2020-03-09 08:35:00|6700.45|6700.45|6735.02|6735.02|6740.63|6740.63|6698.17|6698.17|0
1583743200000|2020-03-09 08:40:00|6735.49|6735.49|6755.32|6755.32|6756.54|6756.54|6723.58|6723.58|0
1583743500000|2020-03-09 08:45:00|6760.5|6760.5|6773.02|6773.02|6780.96|6780.96|6756.27|6756.27|0
1583743800000|2020-03-09 08:50:00|6772.9|6772.9|6787.38|6787.38|6796.49|6796.49|6772.9|6772.9|0
1583744100000|2020-03-09 08:55:00|6789.1|6789.1|6765.18|6765.18|6798.33|6798.33|6762.95|6762.95|0
1583744400000|2020-03-09 09:00:00|6766.91|6766.91|6790.73|6790.73|6797.63|6797.63|6766.28|6766.28|0
1583744700000|2020-03-09 09:05:00|6793.78|6793.78|6798.3|6798.3|6798.3|6798.3|6783.76|6783.76|0
1583745000000|2020-03-09 09:10:00|6801.76|6801.76|6839.47|6839.47|6839.94|6839.94|6789.54|6789.54|0
1583745300000|2020-03-09 09:15:00|6839.01|6839.01|6851.82|6851.82|6853.84|6853.84|6837.15|6837.15|0
1583745600000|2020-03-09 09:20:00|6853.68|6853.68|6892.13|6892.13|6893.52|6893.52|6853.68|6853.68|0
1583745900000|2020-03-09 09:25:00|6892.59|6892.59|6883.83|6883.83|6910.88|6910.88|6877.98|6877.98|0
1583746200000|2020-03-09 09:30:00|6880.37|6880.37|6845.16|6845.16|6880.57|6880.57|6845.16|6845.16|0
1583746500000|2020-03-09 09:35:00|6848.61|6848.61|6853.61|6853.61|6856.6|6856.6|6843.83|6843.83|0
1583746800000|2020-03-09 09:40:00|6855.34|6855.34|6851.52|6851.52|6855.34|6855.34|6837.15|6837.15|0
1583747100000|2020-03-09 09:45:00|6850.59|6850.59|6842.84|6842.84|6860.66|6860.66|6840.74|6840.74|0
1583747400000|2020-03-09 09:50:00|6846.29|6846.29|6838.64|6838.64|6855.37|6855.37|6835.19|6835.19|0
1583747700000|2020-03-09 09:55:00|6833.46|6833.46|6833.08|6833.08|6838.86|6838.86|6828.7|6828.7|0
1583748000000|2020-03-09 10:00:00|6831.35|6831.35|6821.44|6821.44|6831.35|6831.35|6813.29|6813.29|0
1583748300000|2020-03-09 10:05:00|6820.97|6820.97|6807.38|6807.38|6820.97|6820.97|6807.38|6807.38|0
1583748600000|2020-03-09 10:10:00|6808.31|6808.31|6805.39|6805.39|6818.91|6818.91|6800.21|6800.21|0
1583748900000|2020-03-09 10:15:00|6807.12|6807.12|6806.23|6806.23|6809.69|6809.69|6806.23|6806.23|0
1583749200000|2020-03-09 10:20:00|6804.84|6804.84|6814.28|6814.28|6814.28|6814.28|6796.92|6796.92|0
1583749500000|2020-03-09 10:25:00|6819.46|6819.46|6848.23|6848.23|6848.23|6848.23|6818.55|6818.55|0
1583749800000|2020-03-09 10:30:00|6847.76|6847.76|6846.01|6846.01|6847.76|6847.76|6835.92|6835.92|0
1583750100000|2020-03-09 10:35:00|6844.28|6844.28|6829.2|6829.2|6848.35|6848.35|6824.84|6824.84|0
1583750400000|2020-03-09 10:40:00|6829.53|6829.53|6840.3|6840.3|6840.77|6840.77|6822.61|6822.61|0
1583750700000|2020-03-09 10:45:00|6838.58|6838.58|6841.31|6841.31|6851.58|6851.58|6835.12|6835.12|0
1583751000000|2020-03-09 10:50:00|6839.58|6839.58|6852.29|6852.29|6852.29|6852.29|6832.23|6832.23|0
1583751300000|2020-03-09 10:55:00|6850.56|6850.56|6866.25|6866.25|6870.63|6870.63|6843.53|6843.53|0
1583751600000|2020-03-09 11:00:00|6866.71|6866.71|6869.87|6869.87|6873.32|6873.32|6856.54|6856.54|0
1583751900000|2020-03-09 11:05:00|6871.6|6871.6|6874.77|6874.77|6876.29|6876.29|6867.9|6867.9|0
1583752200000|2020-03-09 11:10:00|6872.91|6872.91|6875.36|6875.36|6883.68|6883.68|6870.68|6870.68|0
1583752500000|2020-03-09 11:15:00|6873.63|6873.63|6891.99|6891.99|6895.11|6895.11|6869.41|6869.41|0
1583752800000|2020-03-09 11:20:00|6891.53|6891.53|6874.24|6874.24|6891.53|6891.53|6874.24|6874.24|0
1583753100000|2020-03-09 11:25:00|6872.34|6872.34|6865.23|6865.23|6873.64|6873.64|6865.23|6865.23|0
1583753400000|2020-03-09 11:30:00|6866.95|6866.95|6842.7|6842.7|6871.8|6871.8|6840.04|6840.04|0
1583753700000|2020-03-09 11:35:00|6842.23|6842.23|6827.91|6827.91|6843.95|6843.95|6827.91|6827.91|0
1583754000000|2020-03-09 11:40:00|6828.84|6828.84|6838.54|6838.54|6842.94|6842.94|6821.4|6821.4|0
1583754300000|2020-03-09 11:45:00|6840.27|6840.27|6845.1|6845.1|6845.1|6845.1|6833.94|6833.94|0
1583754600000|2020-03-09 11:50:00|6843.37|6843.37|6835.11|6835.11|6845.1|6845.1|6833.17|6833.17|0
1583754900000|2020-03-09 11:55:00|6835.57|6835.57|6842.05|6842.05|6844.29|6844.29|6830.06|6830.06|0
1583755200000|2020-03-09 12:00:00|6828.23|6828.23|6847.41|6847.41|6849.71|6849.71|6828.23|6828.23|0
1583755500000|2020-03-09 12:05:00|6845.69|6845.69|6817.02|6817.02|6845.69|6845.69|6812.37|6812.37|0
1583755800000|2020-03-09 12:10:00|6816.09|6816.09|6822.75|6822.75|6824.48|6824.48|6815.85|6815.85|0
1583756100000|2020-03-09 12:15:00|6824.48|6824.48|6819.51|6819.51|6824.48|6824.48|6819.17|6819.17|0
1583756400000|2020-03-09 12:20:00|6821.24|6821.24|6816.91|6816.91|6824.97|6824.97|6815.76|6815.76|0
1583756700000|2020-03-09 12:25:00|6815.18|6815.18|6808.21|6808.21|6815.18|6815.18|6802.1|6802.1|0
1583757000000|2020-03-09 12:30:00|6806.48|6806.48|6802.21|6802.21|6811.84|6811.84|6802.21|6802.21|0
1583757300000|2020-03-09 12:35:00|6802.32|6802.32|6797.12|6797.12|6802.32|6802.32|6790.04|6790.04|0
1583757600000|2020-03-09 12:40:00|6798.85|6798.85|6793.58|6793.58|6801.77|6801.77|6788.27|6788.27|0
1583757900000|2020-03-09 12:45:00|6795.31|6795.31|6807.24|6807.24|6807.24|6807.24|6795.31|6795.31|0
1583758200000|2020-03-09 12:50:00|6808.63|6808.63|6808.28|6808.28|6813.88|6813.88|6808.28|6808.28|0
1583758500000|2020-03-09 12:55:00|6811.73|6811.73|6794.55|6794.55|6811.73|6811.73|6794.55|6794.55|0
1583758800000|2020-03-09 13:00:00|6793.63|6793.63|6758.68|6758.68|6793.63|6793.63|6755.76|6755.76|0
1583759100000|2020-03-09 13:05:00|6756.13|6756.13|6779.37|6779.37|6783.18|6783.18|6752.56|6752.56|0
1583759400000|2020-03-09 13:10:00|6774.99|6774.99|6765.14|6765.14|6777.47|6777.47|6765.14|6765.14|0
1583759700000|2020-03-09 13:15:00|6765.61|6765.61|6761.42|6761.42|6773.66|6773.66|6757.68|6757.68|0
1583760000000|2020-03-09 13:20:00|6760.98|6760.98|6752.83|6752.83|6764.58|6764.58|6752.83|6752.83|0
1583760300000|2020-03-09 13:25:00|6751.81|6751.81|6740.57|6740.57|6752.94|6752.94|6739.77|6739.77|0
1583760600000|2020-03-09 13:30:00|6739.64|6739.64|6737.91|6737.91|6761.57|6761.57|6733.46|6733.46|0
1583760900000|2020-03-09 13:35:00|6737.13|6737.13|6702.82|6702.82|6737.6|6737.6|6702.33|6702.33|0
1583761200000|2020-03-09 13:40:00|6701.89|6701.89|6705.46|6705.46|6717.96|6717.96|6697.86|6697.86|0
1583761500000|2020-03-09 13:45:00|6707.19|6707.19|6697.78|6697.78|6718.46|6718.46|6696.69|6696.69|0
1583761800000|2020-03-09 13:50:00|6692.6|6692.6|6731.79|6731.79|6738.7|6738.7|6692.6|6692.6|0
1583762100000|2020-03-09 13:55:00|6733.52|6733.52|6757.52|6757.52|6759.96|6759.96|6731.29|6731.29|0
1583762400000|2020-03-09 14:00:00|6759.25|6759.25|6760.79|6760.79|6776.77|6776.77|6755.8|6755.8|0
1583762700000|2020-03-09 14:05:00|6762.52|6762.52|6804.41|6804.41|6806.14|6806.14|6762.52|6762.52|0
1583763000000|2020-03-09 14:10:00|6802.69|6802.69|6800.09|6800.09|6805.96|6805.96|6789.69|6789.69|0
1583763300000|2020-03-09 14:15:00|6801.82|6801.82|6804.39|6804.39|6815.28|6815.28|6798.54|6798.54|0
1583763600000|2020-03-09 14:20:00|6806.11|6806.11|6772.67|6772.67|6806.11|6806.11|6770.95|6770.95|0
1583763900000|2020-03-09 14:25:00|6774.4|6774.4|6782.27|6782.27|6800.83|6800.83|6767.83|6767.83|0
1583764200000|2020-03-09 14:30:00|6782.05|6782.05|6786.3|6786.3|6788.91|6788.91|6775.3|6775.3|0
1583764500000|2020-03-09 14:35:00|6784.58|6784.58|6812.43|6812.43|6814.16|6814.16|6779.96|6779.96|0
1583764800000|2020-03-09 14:40:00|6810.04|6810.04|6797.34|6797.34|6810.97|6810.97|6796.34|6796.34|0
1583765100000|2020-03-09 14:45:00|6798.26|6798.26|6790.28|6790.28|6800.46|6800.46|6787.58|6787.58|0
1583765400000|2020-03-09 14:50:00|6789.81|6789.81|6787.58|6787.58|6789.81|6789.81|6777.66|6777.66|0
1583765700000|2020-03-09 14:55:00|6785.38|6785.38|6779.26|6779.26|6789.06|6789.06|6775.78|6775.78|0
1583766000000|2020-03-09 15:00:00|6775.8|6775.8|6770.8|6770.8|6780.41|6780.41|6762.33|6762.33|0
1583766300000|2020-03-09 15:05:00|6769.87|6769.87|6763.43|6763.43|6770.44|6770.44|6752.58|6752.58|0
1583766600000|2020-03-09 15:10:00|6762.96|6762.96|6773.22|6773.22|6774.94|6774.94|6762.96|6762.96|0
1583766900000|2020-03-09 15:15:00|6771.49|6771.49|6783.44|6783.44|6787.36|6787.36|6763.7|6763.7|0
1583767200000|2020-03-09 15:20:00|6782.05|6782.05|6791.74|6791.74|6795.19|6795.19|6774.21|6774.21|0
1583767500000|2020-03-09 15:25:00|6793.47|6793.47|6783.35|6783.35|6794.13|6794.13|6777.55|6777.55|0
1583767800000|2020-03-09 15:30:00|6782.7|6782.7|6777.37|6777.37|6782.7|6782.7|6759.43|6759.43|0
1583768100000|2020-03-09 15:35:00|6776.44|6776.44|6795.72|6795.72|6799.17|6799.17|6772.15|6772.15|0
1583768400000|2020-03-09 15:40:00|6793.99|6793.99|6804.88|6804.88|6807.27|6807.27|6788.59|6788.59|0
1583768700000|2020-03-09 15:45:00|6807.2|6807.2|6823.13|6823.13|6823.68|6823.68|6804.56|6804.56|0
1583769000000|2020-03-09 15:50:00|6819.68|6819.68|6810.44|6810.44|6822.44|6822.44|6806.39|6806.39|0
1583769300000|2020-03-09 15:55:00|6810.95|6810.95|6812.24|6812.24|6818.43|6818.43|6809.45|6809.45|0
1583769600000|2020-03-09 16:00:00|6810.84|6810.84|6800.35|6800.35|6811.84|6811.84|6796.41|6796.41|0
1583769900000|2020-03-09 16:05:00|6800.57|6800.57|6823.6|6823.6|6826.12|6826.12|6800.46|6800.46|0
1583770200000|2020-03-09 16:10:00|6822.67|6822.67|6816.3|6816.3|6826.61|6826.61|6816.3|6816.3|0
1583770500000|2020-03-09 16:15:00|6816.76|6816.76|6800.17|6800.17|6826.06|6826.06|6800.17|6800.17|0
1583770800000|2020-03-09 16:20:00|6798.44|6798.44|6789.12|6789.12|6805.11|6805.11|6789.12|6789.12|0
1583771100000|2020-03-09 16:25:00|6788.65|6788.65|6782.72|6782.72|6792.68|6792.68|6780.69|6780.69|0
1583828100000|2020-03-10 08:15:00|6791.2|6791.2|6826.62|6826.62|6826.62|6826.62|6783.24|6783.24|0
1583828400000|2020-03-10 08:20:00|6828.35|6828.35|6833.57|6833.57|6833.57|6833.57|6804.84|6804.84|0
1583828700000|2020-03-10 08:25:00|6834.03|6834.03|6843.62|6843.62|6853.86|6853.86|6834.03|6834.03|0
1583829000000|2020-03-10 08:30:00|6845.34|6845.34|6865.51|6865.51|6865.51|6865.51|6844.88|6844.88|0
1583829300000|2020-03-10 08:35:00|6863.78|6863.78|6869.61|6869.61|6870.49|6870.49|6857.26|6857.26|0
1583829600000|2020-03-10 08:40:00|6871.33|6871.33|6897.14|6897.14|6897.14|6897.14|6871.33|6871.33|0
1583829900000|2020-03-10 08:45:00|6898.87|6898.87|6919.37|6919.37|6919.37|6919.37|6892.76|6892.76|0
1583830200000|2020-03-10 08:50:00|6917.97|6917.97|6926.24|6926.24|6935.81|6935.81|6912.79|6912.79|0
1583830500000|2020-03-10 08:55:00|6927.63|6927.63|6951.79|6951.79|6951.79|6951.79|6924.18|6924.18|0
1583830800000|2020-03-10 09:00:00|6950.06|6950.06|6947.98|6947.98|6950.52|6950.52|6927.92|6927.92|0
1583831100000|2020-03-10 09:05:00|6944.52|6944.52|6939.9|6939.9|6944.52|6944.52|6924.05|6924.05|0
1583831400000|2020-03-10 09:10:00|6936.44|6936.44|6907.87|6907.87|6938.17|6938.17|6903.36|6903.36|0
1583831700000|2020-03-10 09:15:00|6907.41|6907.41|6930.86|6930.86|6930.86|6930.86|6903.61|6903.61|0
1583832000000|2020-03-10 09:20:00|6934.31|6934.31|6939.12|6939.12|6954.93|6954.93|6928.32|6928.32|0
1583832300000|2020-03-10 09:25:00|6940.85|6940.85|6932.93|6932.93|6944.31|6944.31|6929.48|6929.48|0
1583832600000|2020-03-10 09:30:00|6931.54|6931.54|6937.18|6937.18|6946.75|6946.75|6931.07|6931.07|0
1583832900000|2020-03-10 09:35:00|6937.65|6937.65|6965.4|6965.4|6965.4|6965.4|6937.65|6937.65|0
1583833200000|2020-03-10 09:40:00|6967.13|6967.13|6981.14|6981.14|6990.39|6990.39|6965.4|6965.4|0
1583833500000|2020-03-10 09:45:00|6980.12|6980.12|6978.78|6978.78|6991|6991|6974.02|6974.02|0
1583833800000|2020-03-10 09:50:00|6978.67|6978.67|6973.91|6973.91|6983|6983|6963.55|6963.55|0
1583834100000|2020-03-10 09:55:00|6973.44|6973.44|6981.1|6981.1|6984.07|6984.07|6973.44|6973.44|0
1583834400000|2020-03-10 10:00:00|6979.7|6979.7|6969.26|6969.26|6981.43|6981.43|6965.81|6965.81|0
1583834700000|2020-03-10 10:05:00|6967.53|6967.53|6975.81|6975.81|6977.54|6977.54|6964.08|6964.08|0
1583835000000|2020-03-10 10:10:00|6974.42|6974.42|6973.67|6973.67|6984.13|6984.13|6973.67|6973.67|0
1583835300000|2020-03-10 10:15:00|6971.94|6971.94|6964.3|6964.3|6971.94|6971.94|6954.23|6954.23|0
1583835600000|2020-03-10 10:20:00|6965.23|6965.23|6950.42|6950.42|6967.42|6967.42|6941.32|6941.32|0
1583835900000|2020-03-10 10:25:00|6951.35|6951.35|6962.24|6962.24|6962.24|6962.24|6948.29|6948.29|0
1583836200000|2020-03-10 10:30:00|6960.51|6960.51|6967.87|6967.87|6973.06|6973.06|6960.51|6960.51|0
1583836500000|2020-03-10 10:35:00|6966.14|6966.14|6971.79|6971.79|6972.03|6972.03|6962.8|6962.8|0
1583836800000|2020-03-10 10:40:00|6970.06|6970.06|6984.43|6984.43|6984.43|6984.43|6970.06|6970.06|0
1583837100000|2020-03-10 10:45:00|6986.15|6986.15|6989.72|6989.72|6989.72|6989.72|6981.68|6981.68|0
1583837400000|2020-03-10 10:50:00|6991.44|6991.44|6977.53|6977.53|6991.44|6991.44|6975.8|6975.8|0
1583837700000|2020-03-10 10:55:00|6977.99|6977.99|6972.23|6972.23|6978.92|6978.92|6970.04|6970.04|0
1583838000000|2020-03-10 11:00:00|6973.62|6973.62|6964.17|6964.17|6973.62|6973.62|6962.45|6962.45|0
1583838300000|2020-03-10 11:05:00|6963.84|6963.84|6956.01|6956.01|6963.84|6963.84|6954.29|6954.29|0
1583838600000|2020-03-10 11:10:00|6957.74|6957.74|6951.01|6951.01|6962.92|6962.92|6951.01|6951.01|0
1583838900000|2020-03-10 11:15:00|6952.73|6952.73|6951.25|6951.25|6953.2|6953.2|6945.47|6945.47|0
1583839200000|2020-03-10 11:20:00|6947.8|6947.8|6946.4|6946.4|6953.9|6953.9|6941.22|6941.22|0
1583839500000|2020-03-10 11:25:00|6941.22|6941.22|6934.53|6934.53|6945.75|6945.75|6934.53|6934.53|0
1583839800000|2020-03-10 11:30:00|6936.26|6936.26|6938.49|6938.49|6942.16|6942.16|6936.26|6936.26|0
1583840100000|2020-03-10 11:35:00|6935.03|6935.03|6947.98|6947.98|6949.71|6949.71|6930.05|6930.05|0
1583840400000|2020-03-10 11:40:00|6949.2|6949.2|6943.24|6943.24|6949.2|6949.2|6941.82|6941.82|0
1583840700000|2020-03-10 11:45:00|6939.78|6939.78|6928.76|6928.76|6940.29|6940.29|6928.76|6928.76|0
1583841000000|2020-03-10 11:50:00|6927.83|6927.83|6924.33|6924.33|6933.01|6933.01|6920.61|6920.61|0
1583841300000|2020-03-10 11:55:00|6926.05|6926.05|6923|6923|6933.27|6933.27|6923|6923|0
1583841600000|2020-03-10 12:00:00|6919.28|6919.28|6931.89|6931.89|6937.73|6937.73|6919.28|6919.28|0
1583841900000|2020-03-10 12:05:00|6930.16|6930.16|6921.4|6921.4|6933.12|6933.12|6917.28|6917.28|0
1583842200000|2020-03-10 12:10:00|6923.13|6923.13|6934.52|6934.52|6940.63|6940.63|6918.88|6918.88|0
1583842500000|2020-03-10 12:15:00|6934.99|6934.99|6932.05|6932.05|6934.99|6934.99|6921.67|6921.67|0
1583842800000|2020-03-10 12:20:00|6929.06|6929.06|6920.7|6920.7|6929.06|6929.06|6919.84|6919.84|0
1583843100000|2020-03-10 12:25:00|6919.77|6919.77|6916.69|6916.69|6921.87|6921.87|6916.23|6916.23|0
1583843400000|2020-03-10 12:30:00|6915.74|6915.74|6920.46|6920.46|6922.1|6922.1|6911.6|6911.6|0
1583843700000|2020-03-10 12:35:00|6918.73|6918.73|6914.04|6914.04|6924.55|6924.55|6913.33|6913.33|0
1583844000000|2020-03-10 12:40:00|6914.19|6914.19|6907.74|6907.74|6922.49|6922.49|6904.29|6904.29|0
1583844300000|2020-03-10 12:45:00|6908.21|6908.21|6930.03|6930.03|6930.03|6930.03|6903.65|6903.65|0
1583844600000|2020-03-10 12:50:00|6929.56|6929.56|6958.02|6958.02|6965.92|6965.92|6926.57|6926.57|0
1583844900000|2020-03-10 12:55:00|6959.75|6959.75|6938.35|6938.35|6964.02|6964.02|6938.35|6938.35|0
1583845200000|2020-03-10 13:00:00|6940.54|6940.54|6938.81|6938.81|6948.04|6948.04|6937.08|6937.08|0
1583845500000|2020-03-10 13:05:00|6940.54|6940.54|6924.07|6924.07|6940.54|6940.54|6924.07|6924.07|0
1583845800000|2020-03-10 13:10:00|6926.86|6926.86|6927.68|6927.68|6931|6931|6926.86|6926.86|0
1583846100000|2020-03-10 13:15:00|6926.29|6926.29|6921.19|6921.19|6927|6927|6916.35|6916.35|0
1583846400000|2020-03-10 13:20:00|6924.65|6924.65|6919.93|6919.93|6931.04|6931.04|6919.93|6919.93|0
1583846700000|2020-03-10 13:25:00|6919.47|6919.47|6903.85|6903.85|6919.47|6919.47|6903.85|6903.85|0
1583847000000|2020-03-10 13:30:00|6902.13|6902.13|6910.14|6910.14|6911.07|6911.07|6893.03|6893.03|0
1583847300000|2020-03-10 13:35:00|6908.41|6908.41|6901.39|6901.39|6909.34|6909.34|6889.97|6889.97|0
1583847600000|2020-03-10 13:40:00|6902.78|6902.78|6895.51|6895.51|6905.62|6905.62|6893.78|6893.78|0
1583847900000|2020-03-10 13:45:00|6893.78|6893.78|6898.74|6898.74|6902.32|6902.32|6890.35|6890.35|0
1583848200000|2020-03-10 13:50:00|6897.81|6897.81|6887.93|6887.93|6898.27|6898.27|6875.96|6875.96|0
1583848500000|2020-03-10 13:55:00|6884.47|6884.47|6864.8|6864.8|6891.13|6891.13|6864.8|6864.8|0
1583848800000|2020-03-10 14:00:00|6866.52|6866.52|6892.31|6892.31|6892.31|6892.31|6865.6|6865.6|0
1583849100000|2020-03-10 14:05:00|6892.77|6892.77|6899.93|6899.93|6903.05|6903.05|6885.54|6885.54|0
1583849400000|2020-03-10 14:10:00|6900.95|6900.95|6901.44|6901.44|6903.34|6903.34|6896.7|6896.7|0
1583849700000|2020-03-10 14:15:00|6903.17|6903.17|6899.38|6899.38|6904.22|6904.22|6892.48|6892.48|0
1583850000000|2020-03-10 14:20:00|6898.91|6898.91|6901.26|6901.26|6918.55|6918.55|6898.91|6898.91|0
1583850300000|2020-03-10 14:25:00|6899.54|6899.54|6891.78|6891.78|6899.54|6899.54|6889.78|6889.78|0
1583850600000|2020-03-10 14:30:00|6893.5|6893.5|6864.65|6864.65|6893.5|6893.5|6864.65|6864.65|0
1583850900000|2020-03-10 14:35:00|6864.2|6864.2|6857.23|6857.23|6866.95|6866.95|6855.02|6855.02|0
1583851200000|2020-03-10 14:40:00|6858.62|6858.62|6833.02|6833.02|6859.89|6859.89|6831.89|6831.89|0
1583851500000|2020-03-10 14:45:00|6831.16|6831.16|6822.84|6822.84|6836.54|6836.54|6821.91|6821.91|0
1583851800000|2020-03-10 14:50:00|6823.3|6823.3|6789.25|6789.25|6829.21|6829.21|6789.25|6789.25|0
1583852100000|2020-03-10 14:55:00|6788.79|6788.79|6808.32|6808.32|6821.67|6821.67|6788.79|6788.79|0
1583852400000|2020-03-10 15:00:00|6804.87|6804.87|6806.42|6806.42|6816.39|6816.39|6795.2|6795.2|0
1583852700000|2020-03-10 15:05:00|6805.95|6805.95|6814.98|6814.98|6818.35|6818.35|6796.66|6796.66|0
1583853000000|2020-03-10 15:10:00|6813.13|6813.13|6800.65|6800.65|6813.13|6813.13|6792.19|6792.19|0
1583853300000|2020-03-10 15:15:00|6798.92|6798.92|6757.03|6757.03|6798.92|6798.92|6754.79|6754.79|0
1583853600000|2020-03-10 15:20:00|6758.75|6758.75|6746.84|6746.84|6762.89|6762.89|6746.84|6746.84|0
1583853900000|2020-03-10 15:25:00|6746.38|6746.38|6738.94|6738.94|6761.82|6761.82|6735.48|6735.48|0
1583854200000|2020-03-10 15:30:00|6735.88|6735.88|6734.26|6734.26|6743.72|6743.72|6727.27|6727.27|0
1583854500000|2020-03-10 15:35:00|6732.53|6732.53|6730.28|6730.28|6738.93|6738.93|6716.8|6716.8|0
1583854800000|2020-03-10 15:40:00|6732.01|6732.01|6757.88|6757.88|6757.88|6757.88|6721.58|6721.58|0
1583855100000|2020-03-10 15:45:00|6758.35|6758.35|6771.01|6771.01|6789.14|6789.14|6755.23|6755.23|0
1583855400000|2020-03-10 15:50:00|6771.33|6771.33|6739.01|6739.01|6776.51|6776.51|6736.25|6736.25|0
1583855700000|2020-03-10 15:55:00|6740.03|6740.03|6755.84|6755.84|6769.69|6769.69|6711.46|6711.46|0
1583856000000|2020-03-10 16:00:00|6757.57|6757.57|6771.92|6771.92|6795.31|6795.31|6757.57|6757.57|0
1583856300000|2020-03-10 16:05:00|6772.56|6772.56|6786.83|6786.83|6792.57|6792.57|6772.56|6772.56|0
1583856600000|2020-03-10 16:10:00|6788.55|6788.55|6811.08|6811.08|6818.87|6818.87|6783.59|6783.59|0
1583856900000|2020-03-10 16:15:00|6812.01|6812.01|6806.42|6806.42|6817.88|6817.88|6798.01|6798.01|0
1583857200000|2020-03-10 16:20:00|6806.53|6806.53|6771.01|6771.01|6807.46|6807.46|6766.78|6766.78|0
1583857500000|2020-03-10 16:25:00|6769.29|6769.29|6753.86|6753.86|6771.49|6771.49|6753.85|6753.85|0
1583914500000|2020-03-11 08:15:00|6828.4|6828.4|6803.05|6803.05|6828.86|6828.86|6803.05|6803.05|0
1583914800000|2020-03-11 08:20:00|6809.96|6809.96|6777.07|6777.07|6809.96|6809.96|6777.07|6777.07|0
1583915100000|2020-03-11 08:25:00|6774.75|6774.75|6747.49|6747.49|6774.75|6774.75|6743.19|6743.19|0
1583915400000|2020-03-11 08:30:00|6744.04|6744.04|6768.41|6768.41|6778.43|6778.43|6738.86|6738.86|0
1583915700000|2020-03-11 08:35:00|6764.95|6764.95|6763.25|6763.25|6773.12|6773.12|6751.68|6751.68|0
1583916000000|2020-03-11 08:40:00|6770.16|6770.16|6780.74|6780.74|6780.74|6780.74|6770.16|6770.16|0
1583916300000|2020-03-11 08:45:00|6781.29|6781.29|6798.48|6798.48|6803.66|6803.66|6781.29|6781.29|0
1583916600000|2020-03-11 08:50:00|6795.03|6795.03|6789.85|6789.85|6796.75|6796.75|6789.85|6789.85|0
1583916900000|2020-03-11 08:55:00|6788.12|6788.12|6794.36|6794.36|6804.99|6804.99|6782.44|6782.44|0
1583917200000|2020-03-11 09:00:00|6789.18|6789.18|6791.83|6791.83|6795.29|6795.29|6782.07|6782.07|0
1583917500000|2020-03-11 09:05:00|6790.44|6790.44|6792.5|6792.5|6793.89|6793.89|6782.94|6782.94|0
1583917800000|2020-03-11 09:10:00|6793.43|6793.43|6783.65|6783.65|6804.76|6804.76|6773.23|6773.23|0
1583918100000|2020-03-11 09:15:00|6781.93|6781.93|6773.68|6773.68|6786.21|6786.21|6768.83|6768.83|0
1583918400000|2020-03-11 09:20:00|6771.95|6771.95|6768.5|6768.5|6774.14|6774.14|6759.09|6759.09|0
1583918700000|2020-03-11 09:25:00|6768.03|6768.03|6784.86|6784.86|6785.32|6785.32|6763.52|6763.52|0
1583919000000|2020-03-11 09:30:00|6783.93|6783.93|6769.94|6769.94|6784.26|6784.26|6764.96|6764.96|0
1583919300000|2020-03-11 09:35:00|6768.55|6768.55|6739.99|6739.99|6768.55|6768.55|6737.76|6737.76|0
1583919600000|2020-03-11 09:40:00|6753.97|6753.97|6753.54|6753.54|6761.55|6761.55|6750.09|6750.09|0
1583919900000|2020-03-11 09:45:00|6755.4|6755.4|6762.63|6762.63|6767.48|6767.48|6751.35|6751.35|0
1583920200000|2020-03-11 09:50:00|6764.07|6764.07|6773.13|6773.13|6773.13|6773.13|6763.8|6763.8|0
1583920500000|2020-03-11 09:55:00|6778.31|6778.31|6785.74|6785.74|6787.6|6787.6|6774.86|6774.86|0
1583920800000|2020-03-11 10:00:00|6786.67|6786.67|6792.1|6792.1|6797.03|6797.03|6780.89|6780.89|0
1583921100000|2020-03-11 10:05:00|6795.55|6795.55|6783.16|6783.16|6795.55|6795.55|6783.16|6783.16|0
1583921400000|2020-03-11 10:10:00|6781.43|6781.43|6792.48|6792.48|6794.2|6794.2|6781.43|6781.43|0
1583921700000|2020-03-11 10:15:00|6795.93|6795.93|6796.83|6796.83|6798.48|6798.48|6794.19|6794.19|0
1583922000000|2020-03-11 10:20:00|6796.36|6796.36|6786.94|6786.94|6796.36|6796.36|6786.8|6786.8|0
1583922300000|2020-03-11 10:25:00|6785.92|6785.92|6767.45|6767.45|6785.92|6785.92|6759.92|6759.92|0
1583922600000|2020-03-11 10:30:00|6766.49|6766.49|6779.02|6779.02|6784.06|6784.06|6765.22|6765.22|0
1583922900000|2020-03-11 10:35:00|6776.83|6776.83|6760.36|6760.36|6783.4|6783.4|6758.63|6758.63|0
1583923200000|2020-03-11 10:40:00|6762.09|6762.09|6764.5|6764.5|6765.76|6765.76|6760.58|6760.58|0
1583923500000|2020-03-11 10:45:00|6765.01|6765.01|6791.25|6791.25|6794.61|6794.61|6765.01|6765.01|0
1583923800000|2020-03-11 10:50:00|6786.86|6786.86|6791.31|6791.31|6793.37|6793.37|6786.86|6786.86|0
1583924100000|2020-03-11 10:55:00|6791.78|6791.78|6783.72|6783.72|6791.78|6791.78|6781.68|6781.68|0
1583924400000|2020-03-11 11:00:00|6783.94|6783.94|6787.88|6787.88|6794.48|6794.48|6783.72|6783.72|0
1583924700000|2020-03-11 11:05:00|6786.16|6786.16|6769.18|6769.18|6786.16|6786.16|6765.73|6765.73|0
1583925000000|2020-03-11 11:10:00|6767.45|6767.45|6769.35|6769.35|6771.54|6771.54|6763.67|6763.67|0
1583925300000|2020-03-11 11:15:00|6769.81|6769.81|6773.21|6773.21|6776.69|6776.69|6766.36|6766.36|0
1583925600000|2020-03-11 11:20:00|6772.29|6772.29|6765.92|6765.92|6772.29|6772.29|6765.92|6765.92|0
1583925900000|2020-03-11 11:25:00|6764.52|6764.52|6766.07|6766.07|6767.8|6767.8|6758.15|6758.15|0
1583926200000|2020-03-11 11:30:00|6765.12|6765.12|6759.87|6759.87|6765.12|6765.12|6755.35|6755.35|0
1583926500000|2020-03-11 11:35:00|6758.94|6758.94|6762.01|6762.01|6762.01|6762.01|6750.82|6750.82|0
1583926800000|2020-03-11 11:40:00|6761.08|6761.08|6753.32|6753.32|6762.04|6762.04|6747.95|6747.95|0
1583927100000|2020-03-11 11:45:00|6754.72|6754.72|6758.03|6758.03|6759.9|6759.9|6746.6|6746.6|0
1583927400000|2020-03-11 11:50:00|6757.52|6757.52|6755.37|6755.37|6762.41|6762.41|6755.37|6755.37|0
1583927700000|2020-03-11 11:55:00|6757.1|6757.1|6754.96|6754.96|6759.12|6759.12|6749.9|6749.9|0
1583928000000|2020-03-11 12:00:00|6753.24|6753.24|6748.15|6748.15|6753.24|6753.24|6733.1|6733.1|0
1583928300000|2020-03-11 12:05:00|6746.42|6746.42|6738.48|6738.48|6747.68|6747.68|6736.29|6736.29|0
1583928600000|2020-03-11 12:10:00|6738.94|6738.94|6737.43|6737.43|6739.41|6739.41|6733.72|6733.72|0
1583928900000|2020-03-11 12:15:00|6740.89|6740.89|6736.06|6736.06|6748.15|6748.15|6734.31|6734.31|0
1583929200000|2020-03-11 12:20:00|6736.52|6736.52|6747.99|6747.99|6762.02|6762.02|6736.52|6736.52|0
1583929500000|2020-03-11 12:25:00|6748.32|6748.32|6734.27|6734.27|6750.11|6750.11|6734.27|6734.27|0
1583929800000|2020-03-11 12:30:00|6730.81|6730.81|6707.95|6707.95|6733.49|6733.49|6705.2|6705.2|0
1583930100000|2020-03-11 12:35:00|6706.22|6706.22|6713.5|6713.5|6713.5|6713.5|6700|6700|0
1583930400000|2020-03-11 12:40:00|6711.78|6711.78|6706.58|6706.58|6711.78|6711.78|6697.94|6697.94|0
1583930700000|2020-03-11 12:45:00|6708.91|6708.91|6708.83|6708.83|6712.95|6712.95|6700.78|6700.78|0
1583931000000|2020-03-11 12:50:00|6707.11|6707.11|6683.45|6683.45|6707.11|6707.11|6681.15|6681.15|0
1583931300000|2020-03-11 12:55:00|6685.18|6685.18|6683.17|6683.17|6689.56|6689.56|6678.13|6678.13|0
1583931600000|2020-03-11 13:00:00|6681.45|6681.45|6711.71|6711.71|6711.71|6711.71|6681.45|6681.45|0
1583931900000|2020-03-11 13:05:00|6709.52|6709.52|6706.66|6706.66|6709.85|6709.85|6701.77|6701.77|0
1583932200000|2020-03-11 13:10:00|6706.22|6706.22|6697.96|6697.96|6706.22|6706.22|6697.49|6697.49|0
1583932500000|2020-03-11 13:15:00|6697.49|6697.49|6695.3|6695.3|6702.8|6702.8|6692.64|6692.64|0
1583932800000|2020-03-11 13:20:00|6695.74|6695.74|6706.14|6706.14|6707.18|6707.18|6695.74|6695.74|0
1583933100000|2020-03-11 13:25:00|6707.54|6707.54|6725.44|6725.44|6725.44|6725.44|6707.54|6707.54|0
1583933400000|2020-03-11 13:30:00|6723.72|6723.72|6719.34|6719.34|6726.41|6726.41|6711.04|6711.04|0
1583933700000|2020-03-11 13:35:00|6718.41|6718.41|6690.04|6690.04|6718.41|6718.41|6688.14|6688.14|0
1583934000000|2020-03-11 13:40:00|6688.32|6688.32|6675.52|6675.52|6699.27|6699.27|6675.52|6675.52|0
1583934300000|2020-03-11 13:45:00|6674.6|6674.6|6677.58|6677.58|6693.65|6693.65|6670.54|6670.54|0
1583934600000|2020-03-11 13:50:00|6677.08|6677.08|6682.95|6682.95|6691.81|6691.81|6667.65|6667.65|0
1583934900000|2020-03-11 13:55:00|6682.49|6682.49|6698.39|6698.39|6698.61|6698.61|6674.28|6674.28|0
1583935200000|2020-03-11 14:00:00|6696.66|6696.66|6683.54|6683.54|6698.39|6698.39|6681.81|6681.81|0
1583935500000|2020-03-11 14:05:00|6680.36|6680.36|6685.88|6685.88|6689.93|6689.93|6667.86|6667.86|0
1583935800000|2020-03-11 14:10:00|6687.61|6687.61|6688.81|6688.81|6689|6689|6680.02|6680.02|0
1583936100000|2020-03-11 14:15:00|6688.34|6688.34|6680.4|6680.4|6689.25|6689.25|6678.03|6678.03|0
1583936400000|2020-03-11 14:20:00|6682.12|6682.12|6668.01|6668.01|6683.13|6683.13|6668.01|6668.01|0
1583936700000|2020-03-11 14:25:00|6668.48|6668.48|6675.84|6675.84|6688.86|6688.86|6668.48|6668.48|0
1583937000000|2020-03-11 14:30:00|6674.31|6674.31|6680.74|6680.74|6681.24|6681.24|6660.15|6660.15|0
1583937300000|2020-03-11 14:35:00|6679.81|6679.81|6658.67|6658.67|6679.81|6679.81|6654.31|6654.31|0
1583937600000|2020-03-11 14:40:00|6658.16|6658.16|6638.7|6638.7|6658.16|6658.16|6638.29|6638.29|0
1583937900000|2020-03-11 14:45:00|6638.24|6638.24|6635.18|6635.18|6655.9|6655.9|6635.18|6635.18|0
1583938200000|2020-03-11 14:50:00|6635.65|6635.65|6633.19|6633.19|6641.26|6641.26|6631.66|6631.66|0
1583938500000|2020-03-11 14:55:00|6634.91|6634.91|6651.25|6651.25|6651.25|6651.25|6621.04|6621.04|0
1583938800000|2020-03-11 15:00:00|6649.53|6649.53|6641.34|6641.34|6664.07|6664.07|6641.34|6641.34|0
1583939100000|2020-03-11 15:05:00|6644.79|6644.79|6638.12|6638.12|6644.79|6644.79|6625.16|6625.16|0
1583939400000|2020-03-11 15:10:00|6648.49|6648.49|6646.97|6646.97|6650.73|6650.73|6628.88|6628.88|0
1583939700000|2020-03-11 15:15:00|6645.95|6645.95|6619.5|6619.5|6645.95|6645.95|6619.5|6619.5|0
1583940000000|2020-03-11 15:20:00|6619.96|6619.96|6605.57|6605.57|6620.51|6620.51|6605.57|6605.57|0
1583940300000|2020-03-11 15:25:00|6604.71|6604.71|6598.36|6598.36|6605.57|6605.57|6592.69|6592.69|0
1583940600000|2020-03-11 15:30:00|6600.08|6600.08|6594.35|6594.35|6604.03|6604.03|6591.94|6591.94|0
1583940900000|2020-03-11 15:35:00|6593.89|6593.89|6619.69|6619.69|6619.69|6619.69|6590.24|6590.24|0
1583941200000|2020-03-11 15:40:00|6618.82|6618.82|6607.07|6607.07|6620.86|6620.86|6607.07|6607.07|0
1583941500000|2020-03-11 15:45:00|6607.54|6607.54|6628.89|6628.89|6628.89|6628.89|6602.8|6602.8|0
1583941800000|2020-03-11 15:50:00|6629|6629|6629.93|6629.93|6641.62|6641.62|6626.7|6626.7|0
1583942100000|2020-03-11 15:55:00|6628.21|6628.21|6637.16|6637.16|6642.09|6642.09|6628.21|6628.21|0
1583942400000|2020-03-11 16:00:00|6635.21|6635.21|6641.7|6641.7|6641.7|6641.7|6624.65|6624.65|0
1583942700000|2020-03-11 16:05:00|6639.97|6639.97|6648.04|6648.04|6649.44|6649.44|6635.89|6635.89|0
1583943000000|2020-03-11 16:10:00|6648.51|6648.51|6676.29|6676.29|6678.61|6678.61|6647.93|6647.93|0
1583943300000|2020-03-11 16:15:00|6676.18|6676.18|6661.77|6661.77|6678.76|6678.76|6661.77|6661.77|0
1583943600000|2020-03-11 16:20:00|6658.32|6658.32|6653.07|6653.07|6673.08|6673.08|6652.61|6652.61|0
1583943900000|2020-03-11 16:25:00|6653.71|6653.71|6626.92|6626.92|6653.71|6653.71|6624.13|6624.13|0
1584000900000|2020-03-12 08:15:00|6317.09|6317.09|6306.42|6306.42|6318.09|6318.09|6302.62|6302.62|0
1584001200000|2020-03-12 08:20:00|6307.81|6307.81|6309.78|6309.78|6311.64|6311.64|6301.64|6301.64|0
1584001500000|2020-03-12 08:25:00|6310.24|6310.24|6260.21|6260.21|6310.71|6310.71|6260.21|6260.21|0
1584001800000|2020-03-12 08:30:00|6260.68|6260.68|6269.29|6269.29|6277.79|6277.79|6260.68|6260.68|0
1584002100000|2020-03-12 08:35:00|6268.42|6268.42|6227.65|6227.65|6268.42|6268.42|6225.06|6225.06|0
1584002400000|2020-03-12 08:40:00|6230.24|6230.24|6213.17|6213.17|6241.2|6241.2|6213.17|6213.17|0
1584002700000|2020-03-12 08:45:00|6212.71|6212.71|6201.15|6201.15|6214.97|6214.97|6191.17|6191.17|0
1584003000000|2020-03-12 08:50:00|6203.74|6203.74|6236.56|6236.56|6236.56|6236.56|6197.96|6197.96|0
1584003300000|2020-03-12 08:55:00|6239.35|6239.35|6252.09|6252.09|6259.99|6259.99|6239.35|6239.35|0
1584003600000|2020-03-12 09:00:00|6253.61|6253.61|6235.27|6235.27|6254.48|6254.48|6232.68|6232.68|0
1584003900000|2020-03-12 09:05:00|6236.13|6236.13|6234.82|6234.82|6247|6247|6233.96|6233.96|0
1584004200000|2020-03-12 09:10:00|6235.69|6235.69|6232.34|6232.34|6236.71|6236.71|6223.8|6223.8|0
1584004500000|2020-03-12 09:15:00|6228.88|6228.88|6233.64|6233.64|6240.41|6240.41|6224.9|6224.9|0
1584004800000|2020-03-12 09:20:00|6233.13|6233.13|6249.9|6249.9|6250.41|6250.41|6233.13|6233.13|0
1584005100000|2020-03-12 09:25:00|6251.29|6251.29|6250.95|6250.95|6258.94|6258.94|6243.73|6243.73|0
1584005400000|2020-03-12 09:30:00|6250.09|6250.09|6248.42|6248.42|6250.68|6250.68|6242.58|6242.58|0
1584005700000|2020-03-12 09:35:00|6248.89|6248.89|6236.7|6236.7|6248.89|6248.89|6233.71|6233.71|0
1584006000000|2020-03-12 09:40:00|6234.97|6234.97|6257.63|6257.63|6258.5|6258.5|6234.11|6234.11|0
1584006300000|2020-03-12 09:45:00|6256.77|6256.77|6291.45|6291.45|6291.45|6291.45|6256.77|6256.77|0
1584006600000|2020-03-12 09:50:00|6291.89|6291.89|6292.07|6292.07|6297.01|6297.01|6288.37|6288.37|0
1584006900000|2020-03-12 09:55:00|6293.46|6293.46|6290.45|6290.45|6304.88|6304.88|6290.45|6290.45|0
1584007200000|2020-03-12 10:00:00|6289.94|6289.94|6281.42|6281.42|6289.94|6289.94|6280.07|6280.07|0
1584007500000|2020-03-12 10:05:00|6280.43|6280.43|6278.72|6278.72|6280.43|6280.43|6274.94|6274.94|0
1584007800000|2020-03-12 10:10:00|6279.58|6279.58|6283.12|6283.12|6289.83|6289.83|6279.47|6279.47|0
1584008100000|2020-03-12 10:15:00|6284.85|6284.85|6284.46|6284.46|6290.61|6290.61|6274.47|6274.47|0
1584008400000|2020-03-12 10:20:00|6283.44|6283.44|6268.49|6268.49|6283.44|6283.44|6267.23|6267.23|0
1584008700000|2020-03-12 10:25:00|6267.56|6267.56|6285.11|6285.11|6285.11|6285.11|6264.64|6264.64|0
1584009000000|2020-03-12 10:30:00|6285.98|6285.98|6288.2|6288.2|6290.79|6290.79|6279.58|6279.58|0
1584009300000|2020-03-12 10:35:00|6290.79|6290.79|6291.21|6291.21|6294.38|6294.38|6285.08|6285.08|0
1584009600000|2020-03-12 10:40:00|6292.93|6292.93|6291.59|6291.59|6297.54|6297.54|6286.37|6286.37|0
1584009900000|2020-03-12 10:45:00|6289.86|6289.86|6291.16|6291.16|6293.36|6293.36|6286.5|6286.5|0
1584010200000|2020-03-12 10:50:00|6285.98|6285.98|6281.18|6281.18|6286.84|6286.84|6281.18|6281.18|0
1584010500000|2020-03-12 10:55:00|6282.9|6282.9|6310.03|6310.03|6310.03|6310.03|6281.98|6281.98|0
1584010800000|2020-03-12 11:00:00|6312.35|6312.35|6304.34|6304.34|6316.67|6316.67|6299.34|6299.34|0
1584011100000|2020-03-12 11:05:00|6303.9|6303.9|6294.65|6294.65|6303.9|6303.9|6287.92|6287.92|0
1584011400000|2020-03-12 11:10:00|6292.06|6292.06|6296|6296|6300.22|6300.22|6290.11|6290.11|0
1584011700000|2020-03-12 11:15:00|6298.59|6298.59|6291.53|6291.53|6299.87|6299.87|6290.67|6290.67|0
1584012000000|2020-03-12 11:20:00|6290.67|6290.67|6297.21|6297.21|6297.91|6297.91|6287.59|6287.59|0
1584012300000|2020-03-12 11:25:00|6296.74|6296.74|6276.22|6276.22|6296.74|6296.74|6273.26|6273.26|0
1584012600000|2020-03-12 11:30:00|6277.09|6277.09|6280.53|6280.53|6280.53|6280.53|6276.42|6276.42|0
1584012900000|2020-03-12 11:35:00|6276.22|6276.22|6282.12|6282.12|6291.77|6291.77|6274.78|6274.78|0
1584013200000|2020-03-12 11:40:00|6282.01|6282.01|6271.08|6271.08|6282.01|6282.01|6271.08|6271.08|0
1584013500000|2020-03-12 11:45:00|6270.43|6270.43|6271.18|6271.18|6275.95|6275.95|6269.06|6269.06|0
1584013800000|2020-03-12 11:50:00|6271.64|6271.64|6262.44|6262.44|6271.64|6271.64|6261.16|6261.16|0
1584014100000|2020-03-12 11:55:00|6261.17|6261.17|6273.73|6273.73|6276.25|6276.25|6261.17|6261.17|0
1584014400000|2020-03-12 12:00:00|6279.78|6279.78|6264.62|6264.62|6279.78|6279.78|6262.82|6262.82|0
1584014700000|2020-03-12 12:05:00|6265.48|6265.48|6264.77|6264.77|6268.26|6268.26|6256.67|6256.67|0
1584015000000|2020-03-12 12:10:00|6265.63|6265.63|6267.84|6267.84|6272.2|6272.2|6262.44|6262.44|0
1584015300000|2020-03-12 12:15:00|6264.39|6264.39|6271.45|6271.45|6274.41|6274.41|6264.39|6264.39|0
1584015600000|2020-03-12 12:20:00|6273.36|6273.36|6269.95|6269.95|6274.49|6274.49|6265.57|6265.57|0
1584015900000|2020-03-12 12:25:00|6269.09|6269.09|6281.35|6281.35|6300.12|6300.12|6264.82|6264.82|0
1584016200000|2020-03-12 12:30:00|6281.81|6281.81|6268.77|6268.77|6281.81|6281.81|6263.45|6263.45|0
1584016500000|2020-03-12 12:35:00|6270.09|6270.09|6266.06|6266.06|6270.09|6270.09|6261.22|6261.22|0
1584016800000|2020-03-12 12:40:00|6265.55|6265.55|6267.24|6267.24|6287.8|6287.8|6261|6261|0
1584017100000|2020-03-12 12:45:00|6267.7|6267.7|6233.28|6233.28|6295.9|6295.9|6233.28|6233.28|0
1584017400000|2020-03-12 12:50:00|6234.21|6234.21|6212.24|6212.24|6234.21|6234.21|6200.53|6200.53|0
1584017700000|2020-03-12 12:55:00|6215.69|6215.69|6225.94|6225.94|6229.85|6229.85|6212.86|6212.86|0
1584018000000|2020-03-12 13:00:00|6224.64|6224.64|6219.4|6219.4|6225.51|6225.51|6204.77|6204.77|0
1584018300000|2020-03-12 13:05:00|6216.81|6216.81|6230.23|6230.23|6231.09|6231.09|6211.19|6211.19|0
1584018600000|2020-03-12 13:10:00|6222.45|6222.45|6223.03|6223.03|6226.13|6226.13|6212.85|6212.85|0
1584018900000|2020-03-12 13:15:00|6224.42|6224.42|6220.24|6220.24|6227.48|6227.48|6215.39|6215.39|0
1584019200000|2020-03-12 13:20:00|6218.51|6218.51|6203.68|6203.68|6218.98|6218.98|6201.2|6201.2|0
1584019500000|2020-03-12 13:25:00|6203.22|6203.22|6195.32|6195.32|6203.24|6203.24|6188.43|6188.43|0
1584019800000|2020-03-12 13:30:00|6193.93|6193.93|6185.96|6185.96|6193.93|6193.93|6174.6|6174.6|0
1584020100000|2020-03-12 13:35:00|6183.37|6183.37|6153.55|6153.55|6183.37|6183.37|6139.48|6139.48|0
1584020400000|2020-03-12 13:40:00|6150.1|6150.1|6118.65|6118.65|6151.89|6151.89|6106.72|6106.72|0
1584020700000|2020-03-12 13:45:00|6119.16|6119.16|6138.04|6138.04|6138.04|6138.04|6094.92|6094.92|0
1584021000000|2020-03-12 13:50:00|6139.57|6139.57|6146.58|6146.58|6159.74|6159.74|6124.32|6124.32|0
1584021300000|2020-03-12 13:55:00|6149.17|6149.17|6196.54|6196.54|6196.54|6196.54|6149.17|6149.17|0
1584021600000|2020-03-12 14:00:00|6197.2|6197.2|6118.79|6118.79|6197.2|6197.2|6118.79|6118.79|0
1584021900000|2020-03-12 14:05:00|6120.51|6120.51|6138.89|6138.89|6138.89|6138.89|6115.56|6115.56|0
1584022200000|2020-03-12 14:10:00|6142.07|6142.07|6168.05|6168.05|6168.05|6168.05|6142.07|6142.07|0
1584022500000|2020-03-12 14:15:00|6166.79|6166.79|6159.05|6159.05|6178.74|6178.74|6152.14|6152.14|0
1584022800000|2020-03-12 14:20:00|6160.91|6160.91|6142.94|6142.94|6160.91|6160.91|6134.28|6134.28|0
1584023100000|2020-03-12 14:25:00|6143.87|6143.87|6135.32|6135.32|6153.32|6153.32|6134.19|6134.19|0
1584023400000|2020-03-12 14:30:00|6139.74|6139.74|6144.26|6144.26|6145.9|6145.9|6130.83|6130.83|0
1584023700000|2020-03-12 14:35:00|6140.8|6140.8|6130.89|6130.89|6144.06|6144.06|6127.26|6127.26|0
1584024000000|2020-03-12 14:40:00|6126.57|6126.57|6122.59|6122.59|6136.05|6136.05|6119.3|6119.3|0
1584024300000|2020-03-12 14:45:00|6121.73|6121.73|6126.38|6126.38|6128.1|6128.1|6115.18|6115.18|0
1584024600000|2020-03-12 14:50:00|6128.1|6128.1|6138.94|6138.94|6143.61|6143.61|6121.09|6121.09|0
1584024900000|2020-03-12 14:55:00|6139.4|6139.4|6143.56|6143.56|6150.02|6150.02|6134.67|6134.67|0
1584025200000|2020-03-12 15:00:00|6141.83|6141.83|6124|6124|6141.83|6141.83|6114.81|6114.81|0
1584025500000|2020-03-12 15:05:00|6122.27|6122.27|6116.1|6116.1|6128.47|6128.47|6110.03|6110.03|0
1584025800000|2020-03-12 15:10:00|6116.96|6116.96|6102.94|6102.94|6119.8|6119.8|6102.94|6102.94|0
1584026100000|2020-03-12 15:15:00|6102.72|6102.72|6092.94|6092.94|6113.74|6113.74|6092.94|6092.94|0
1584026400000|2020-03-12 15:20:00|6092.02|6092.02|6117.8|6117.8|6121.09|6121.09|6089.43|6089.43|0
1584026700000|2020-03-12 15:25:00|6116.94|6116.94|6109.46|6109.46|6120.84|6120.84|6108.09|6108.09|0
1584027000000|2020-03-12 15:30:00|6108.99|6108.99|6096.01|6096.01|6112.27|6112.27|6089.52|6089.52|0
1584027300000|2020-03-12 15:35:00|6096.94|6096.94|6087.34|6087.34|6098.4|6098.4|6081.47|6081.47|0
1584027600000|2020-03-12 15:40:00|6086.87|6086.87|6082.94|6082.94|6088.54|6088.54|6068.83|6068.83|0
1584027900000|2020-03-12 15:45:00|6083.05|6083.05|6061.53|6061.53|6094.4|6094.4|6058.94|6058.94|0
1584028200000|2020-03-12 15:50:00|6060.67|6060.67|6081.97|6081.97|6083.17|6083.17|6051.53|6051.53|0
1584028500000|2020-03-12 15:55:00|6081.11|6081.11|6103.88|6103.88|6107.9|6107.9|6081.11|6081.11|0
1584028800000|2020-03-12 16:00:00|6101.28|6101.28|6096.11|6096.11|6102.75|6102.75|6088.67|6088.67|0
1584029100000|2020-03-12 16:05:00|6096|6096|6098.49|6098.49|6116.49|6116.49|6094.65|6094.65|0
1584029400000|2020-03-12 16:10:00|6101.09|6101.09|6098.04|6098.04|6107.26|6107.26|6089.68|6089.68|0
1584029700000|2020-03-12 16:15:00|6098.9|6098.9|6097.8|6097.8|6125.9|6125.9|6093.28|6093.28|0
1584030000000|2020-03-12 16:20:00|6096.08|6096.08|6102.23|6102.23|6104.71|6104.71|6092.7|6092.7|0
1584030300000|2020-03-12 16:25:00|6101.77|6101.77|6134.39|6134.39|6136.57|6136.57|6098.96|6098.96|0
1584087300000|2020-03-13 08:15:00|6301.66|6301.66|6202.2|6202.2|6301.66|6301.66|6202.2|6202.2|0
1584087600000|2020-03-13 08:20:00|6194.31|6194.31|6208.46|6208.46|6222.17|6222.17|6194.31|6194.31|0
1584087900000|2020-03-13 08:25:00|6207.6|6207.6|6190.42|6190.42|6218.04|6218.04|6187.34|6187.34|0
1584088200000|2020-03-13 08:30:00|6189.4|6189.4|6153.93|6153.93|6189.4|6189.4|6146.54|6146.54|0
1584088500000|2020-03-13 08:35:00|6154.86|6154.86|6138.25|6138.25|6165.55|6165.55|6136.53|6136.53|0
1584088800000|2020-03-13 08:40:00|6135.66|6135.66|6152.83|6152.83|6152.83|6152.83|6135.66|6135.66|0
1584089100000|2020-03-13 08:45:00|6153.3|6153.3|6136.52|6136.52|6162.62|6162.62|6136.52|6136.52|0
1584089400000|2020-03-13 08:50:00|6136.41|6136.41|6151|6151|6157.49|6157.49|6127.4|6127.4|0
1584089700000|2020-03-13 08:55:00|6150.49|6150.49|6154.09|6154.09|6156.65|6156.65|6140.09|6140.09|0
1584090000000|2020-03-13 09:00:00|6149.77|6149.77|6141.4|6141.4|6152.29|6152.29|6137.29|6137.29|0
1584090300000|2020-03-13 09:05:00|6136.09|6136.09|6157.85|6157.85|6166.9|6166.9|6132.68|6132.68|0
1584090600000|2020-03-13 09:10:00|6156.12|6156.12|6193.49|6193.49|6197.81|6197.81|6155.58|6155.58|0
1584090900000|2020-03-13 09:15:00|6190.24|6190.24|6198.06|6198.06|6202.38|6202.38|6180.27|6180.27|0
1584091200000|2020-03-13 09:20:00|6196.33|6196.33|6197.23|6197.23|6204.72|6204.72|6191.3|6191.3|0
1584091500000|2020-03-13 09:25:00|6193.77|6193.77|6186.14|6186.14|6195.37|6195.37|6181.82|6181.82|0
1584091800000|2020-03-13 09:30:00|6185.21|6185.21|6149.39|6149.39|6185.21|6185.21|6148.93|6148.93|0
1584092100000|2020-03-13 09:35:00|6149.86|6149.86|6154.69|6154.69|6161.06|6161.06|6143.15|6143.15|0
1584092400000|2020-03-13 09:40:00|6153.16|6153.16|6150.31|6150.31|6156.22|6156.22|6143.72|6143.72|0
1584092700000|2020-03-13 09:45:00|6149.36|6149.36|6169.5|6169.5|6169.5|6169.5|6149.36|6149.36|0
1584093000000|2020-03-13 09:50:00|6169.05|6169.05|6162.93|6162.93|6169.05|6169.05|6159.68|6159.68|0
1584093300000|2020-03-13 09:55:00|6163.8|6163.8|6145.91|6145.91|6172.1|6172.1|6145.91|6145.91|0
1584093600000|2020-03-13 10:00:00|6149.36|6149.36|6158.37|6158.37|6158.37|6158.37|6141.06|6141.06|0
1584093900000|2020-03-13 10:05:00|6156.65|6156.65|6135.18|6135.18|6156.65|6156.65|6125.49|6125.49|0
1584094200000|2020-03-13 10:10:00|6135.65|6135.65|6153.11|6153.11|6155.83|6155.83|6135.65|6135.65|0
1584094500000|2020-03-13 10:15:00|6154.04|6154.04|6169.48|6169.48|6173.86|6173.86|6149.5|6149.5|0
1584094800000|2020-03-13 10:20:00|6170.34|6170.34|6178.44|6178.44|6179.37|6179.37|6167.48|6167.48|0
1584095100000|2020-03-13 10:25:00|6177.51|6177.51|6178.35|6178.35|6188.48|6188.48|6172.38|6172.38|0
1584095400000|2020-03-13 10:30:00|6179.22|6179.22|6194.35|6194.35|6194.9|6194.9|6171.56|6171.56|0
1584095700000|2020-03-13 10:35:00|6193.89|6193.89|6189.64|6189.64|6197.54|6197.54|6186.06|6186.06|0
1584096000000|2020-03-13 10:40:00|6190.57|6190.57|6198.74|6198.74|6206.02|6206.02|6190.57|6190.57|0
1584096300000|2020-03-13 10:45:00|6201.33|6201.33|6210.09|6210.09|6210.96|6210.96|6201.33|6201.33|0
1584096600000|2020-03-13 10:50:00|6210.96|6210.96|6219.22|6219.22|6219.52|6219.52|6208.97|6208.97|0
1584096900000|2020-03-13 10:55:00|6219.68|6219.68|6212.97|6212.97|6220.91|6220.91|6211.53|6211.53|0
1584097200000|2020-03-13 11:00:00|6211.95|6211.95|6227.49|6227.49|6229.62|6229.62|6208.74|6208.74|0
1584097500000|2020-03-13 11:05:00|6228.42|6228.42|6251.66|6251.66|6251.66|6251.66|6227.09|6227.09|0
1584097800000|2020-03-13 11:10:00|6251.77|6251.77|6270.61|6270.61|6275.56|6275.56|6248.21|6248.21|0
1584098100000|2020-03-13 11:15:00|6273.2|6273.2|6291.8|6291.8|6305.35|6305.35|6272.73|6272.73|0
1584098400000|2020-03-13 11:20:00|6290.94|6290.94|6269.2|6269.2|6291.38|6291.38|6260.7|6260.7|0
1584098700000|2020-03-13 11:25:00|6271.8|6271.8|6288.17|6288.17|6289.43|6289.43|6268.28|6268.28|0
1584099000000|2020-03-13 11:30:00|6289.1|6289.1|6308.85|6308.85|6321.97|6321.97|6289.1|6289.1|0
1584099300000|2020-03-13 11:35:00|6307.45|6307.45|6297.9|6297.9|6308.85|6308.85|6278.95|6278.95|0
1584099600000|2020-03-13 11:40:00|6298.77|6298.77|6320.34|6320.34|6326.11|6326.11|6296.86|6296.86|0
1584099900000|2020-03-13 11:45:00|6324.65|6324.65|6316.81|6316.81|6335.88|6335.88|6310.77|6310.77|0
1584100200000|2020-03-13 11:50:00|6316.35|6316.35|6323.62|6323.62|6326.28|6326.28|6315.66|6315.66|0
1584100500000|2020-03-13 11:55:00|6323.73|6323.73|6327.6|6327.6|6331.78|6331.78|6321.48|6321.48|0
1584100800000|2020-03-13 12:00:00|6311.19|6311.19|6335.41|6335.41|6335.41|6335.41|6311.19|6311.19|0
1584101100000|2020-03-13 12:05:00|6335.74|6335.74|6343.22|6343.22|6349.86|6349.86|6335.74|6335.74|0
1584101400000|2020-03-13 12:10:00|6342.29|6342.29|6347.77|6347.77|6361.17|6361.17|6341.71|6341.71|0
1584101700000|2020-03-13 12:15:00|6347.55|6347.55|6353.63|6353.63|6356.36|6356.36|6341.61|6341.61|0
1584102000000|2020-03-13 12:20:00|6353.17|6353.17|6377.9|6377.9|6377.9|6377.9|6353.17|6353.17|0
1584102300000|2020-03-13 12:25:00|6378.41|6378.41|6399.59|6399.59|6399.59|6399.59|6375.02|6375.02|0
1584102600000|2020-03-13 12:30:00|6400.04|6400.04|6402.13|6402.13|6406.16|6406.16|6395.12|6395.12|0
1584102900000|2020-03-13 12:35:00|6400.4|6400.4|6397.95|6397.95|6400.4|6400.4|6383.22|6383.22|0
1584103200000|2020-03-13 12:40:00|6397.44|6397.44|6395.94|6395.94|6400.78|6400.78|6378.55|6378.55|0
1584103500000|2020-03-13 12:45:00|6394.55|6394.55|6370.08|6370.08|6395.87|6395.87|6370.08|6370.08|0
1584103800000|2020-03-13 12:50:00|6368.69|6368.69|6361.05|6361.05|6378.87|6378.87|6351.43|6351.43|0
1584104100000|2020-03-13 12:55:00|6359.72|6359.72|6372.41|6372.41|6374.14|6374.14|6359.72|6359.72|0
1584104400000|2020-03-13 13:00:00|6372.87|6372.87|6361.19|6361.19|6382.32|6382.32|6361.19|6361.19|0
1584104700000|2020-03-13 13:05:00|6360.86|6360.86|6344.55|6344.55|6360.86|6360.86|6320.27|6320.27|0
1584105000000|2020-03-13 13:10:00|6344.44|6344.44|6358.95|6358.95|6367.83|6367.83|6342.89|6342.89|0
1584105300000|2020-03-13 13:15:00|6358.84|6358.84|6336.77|6336.77|6361.83|6361.83|6334.18|6334.18|0
1584105600000|2020-03-13 13:20:00|6335.9|6335.9|6312.78|6312.78|6335.9|6335.9|6312.78|6312.78|0
1584105900000|2020-03-13 13:25:00|6308.46|6308.46|6336.89|6336.89|6336.89|6336.89|6305.34|6305.34|0
1584106200000|2020-03-13 13:30:00|6335.17|6335.17|6301.34|6301.34|6335.17|6335.17|6297.02|6297.02|0
1584106500000|2020-03-13 13:35:00|6297.02|6297.02|6250.78|6250.78|6297.02|6297.02|6250.78|6250.78|0
1584106800000|2020-03-13 13:40:00|6249.05|6249.05|6240.37|6240.37|6257.75|6257.75|6230.17|6230.17|0
1584107100000|2020-03-13 13:45:00|6241.76|6241.76|6258.2|6258.2|6264.77|6264.77|6241.76|6241.76|0
1584107400000|2020-03-13 13:50:00|6257.27|6257.27|6229.52|6229.52|6257.27|6257.27|6221.49|6221.49|0
1584107700000|2020-03-13 13:55:00|6230.45|6230.45|6201.52|6201.52|6232.18|6232.18|6200.12|6200.12|0
1584108000000|2020-03-13 14:00:00|6198.97|6198.97|6218.62|6218.62|6219.48|6219.48|6188.68|6188.68|0
1584108300000|2020-03-13 14:05:00|6216.89|6216.89|6183.39|6183.39|6216.89|6216.89|6183.39|6183.39|0
1584108600000|2020-03-13 14:10:00|6181.53|6181.53|6195.03|6195.03|6202.93|6202.93|6178.41|6178.41|0
1584108900000|2020-03-13 14:15:00|6193.3|6193.3|6218.97|6218.97|6226.56|6226.56|6191.86|6191.86|0
1584109200000|2020-03-13 14:20:00|6219.99|6219.99|6240.8|6240.8|6244.65|6244.65|6215.76|6215.76|0
1584109500000|2020-03-13 14:25:00|6236.48|6236.48|6200.56|6200.56|6244.69|6244.69|6198.68|6198.68|0
1584109800000|2020-03-13 14:30:00|6200.01|6200.01|6175.19|6175.19|6201.16|6201.16|6175.19|6175.19|0
1584110100000|2020-03-13 14:35:00|6173.8|6173.8|6148.3|6148.3|6173.8|6173.8|6147.01|6147.01|0
1584110400000|2020-03-13 14:40:00|6150.02|6150.02|6151.36|6151.36|6156.38|6156.38|6137.5|6137.5|0
1584110700000|2020-03-13 14:45:00|6150.89|6150.89|6144.45|6144.45|6157.02|6157.02|6137.32|6137.32|0
1584111000000|2020-03-13 14:50:00|6145.31|6145.31|6125.78|6125.78|6145.31|6145.31|6105.33|6105.33|0
1584111300000|2020-03-13 14:55:00|6127.63|6127.63|6099.75|6099.75|6130.22|6130.22|6089.97|6089.97|0
1584111600000|2020-03-13 15:00:00|6101.6|6101.6|6101.51|6101.51|6120.95|6120.95|6101.41|6101.41|0
1584111900000|2020-03-13 15:05:00|6100.58|6100.58|6108.6|6108.6|6113.69|6113.69|6088.94|6088.94|0
1584112200000|2020-03-13 15:10:00|6108.14|6108.14|6114.72|6114.72|6118.78|6118.78|6081.09|6081.09|0
1584112500000|2020-03-13 15:15:00|6119.9|6119.9|6100.65|6100.65|6119.9|6119.9|6087.61|6087.61|0
1584112800000|2020-03-13 15:20:00|6102.37|6102.37|6093.7|6093.7|6109.17|6109.17|6090.25|6090.25|0
1584113100000|2020-03-13 15:25:00|6094.56|6094.56|6061.88|6061.88|6094.56|6094.56|6061.88|6061.88|0
1584113400000|2020-03-13 15:30:00|6063.61|6063.61|6024.2|6024.2|6077.62|6077.62|6023.49|6023.49|0
1584113700000|2020-03-13 15:35:00|6026.79|6026.79|6030.95|6030.95|6044.22|6044.22|6021.56|6021.56|0
1584114000000|2020-03-13 15:40:00|6030.31|6030.31|6022.08|6022.08|6034.72|6034.72|6020.33|6020.33|0
1584114300000|2020-03-13 15:45:00|6025.53|6025.53|6007.9|6007.9|6025.53|6025.53|6005.48|6005.48|0
1584114600000|2020-03-13 15:50:00|6007.39|6007.39|6007.82|6007.82|6025.96|6025.96|5998.12|5998.12|0
1584114900000|2020-03-13 15:55:00|6008.68|6008.68|6053.89|6053.89|6074.3|6074.3|6006.96|6006.96|0
1584115200000|2020-03-13 16:00:00|6054.36|6054.36|6019.22|6019.22|6057.03|6057.03|6018.51|6018.51|0
1584115500000|2020-03-13 16:05:00|6020.95|6020.95|6018.9|6018.9|6037.22|6037.22|6011.99|6011.99|0
1584115800000|2020-03-13 16:10:00|6016.31|6016.31|6013.32|6013.32|6032.99|6032.99|6006.17|6006.17|0
1584116100000|2020-03-13 16:15:00|6009.87|6009.87|6012.5|6012.5|6031.28|6031.28|6006.13|6006.13|0
1584116400000|2020-03-13 16:20:00|6015.16|6015.16|6015.2|6015.2|6021.67|6021.67|6007.9|6007.9|0
1584116700000|2020-03-13 16:25:00|6013.48|6013.48|6019.03|6019.03|6029.62|6029.62|6005.48|6005.48|0
1584346500000|2020-03-16 08:15:00|5706.84|5706.84|5697.78|5697.78|5712.04|5712.04|5690.4|5690.4|0
1584346800000|2020-03-16 08:20:00|5698.64|5698.64|5628.79|5628.79|5699.7|5699.7|5624.08|5624.08|0
1584347100000|2020-03-16 08:25:00|5625.34|5625.34|5549.95|5549.95|5626.2|5626.2|5549.95|5549.95|0
1584347400000|2020-03-16 08:30:00|5549.09|5549.09|5471.58|5471.58|5564.89|5564.89|5471.58|5471.58|0
1584347700000|2020-03-16 08:35:00|5469.85|5469.85|5460.62|5460.62|5479.35|5479.35|5442.38|5442.38|0
1584348000000|2020-03-16 08:40:00|5458.89|5458.89|5448.53|5448.53|5461.48|5461.48|5431.26|5431.26|0
1584348300000|2020-03-16 08:45:00|5445.08|5445.08|5392.29|5392.29|5451.38|5451.38|5392.29|5392.29|0
1584348600000|2020-03-16 08:50:00|5389.7|5389.7|5368.89|5368.89|5395.45|5395.45|5368.89|5368.89|0
1584348900000|2020-03-16 08:55:00|5371.68|5371.68|5347.19|5347.19|5379.6|5379.6|5347.19|5347.19|0
1584349200000|2020-03-16 09:00:00|5350.25|5350.25|5325.4|5325.4|5357.78|5357.78|5325.4|5325.4|0
1584349500000|2020-03-16 09:05:00|5324.51|5324.51|2624.04|2624.04|5326.36|5326.36|2616.96|2616.96|0
1584349800000|2020-03-16 09:10:00|2625.92|2625.92|2627.86|2627.86|2630.05|2630.05|2620.15|2620.15|0
1584350100000|2020-03-16 09:15:00|2629.26|2629.26|2630.14|2630.14|2640.56|2640.56|2628.51|2628.51|0
1584350400000|2020-03-16 09:20:00|2630.36|2630.36|2644.7|2644.7|2644.7|2644.7|2629.09|2629.09|0
1584350700000|2020-03-16 09:25:00|2646.09|2646.09|2664.04|2664.04|2664.04|2664.04|2644.7|2644.7|0
1584351000000|2020-03-16 09:30:00|2661.72|2661.72|2653.22|2653.22|2661.72|2661.72|2649.09|2649.09|0
1584351300000|2020-03-16 09:35:00|2652.29|2652.29|2644.18|2644.18|2652.29|2652.29|2644.18|2644.18|0
1584351600000|2020-03-16 09:40:00|2643.55|2643.55|2643.87|2643.87|2653.32|2653.32|2643.55|2643.55|0
1584351900000|2020-03-16 09:45:00|2644.34|2644.34|2642.93|2642.93|2650.46|2650.46|2642.71|2642.71|0
1584352200000|2020-03-16 09:50:00|2639.36|2639.36|2628.77|2628.77|2639.36|2639.36|2628.77|2628.77|0
1584352500000|2020-03-16 09:55:00|2630.16|2630.16|2622.04|2622.04|2630.57|2630.57|2622.04|2622.04|0
1584352800000|2020-03-16 10:00:00|2621.57|2621.57|2621.24|2621.24|2628.75|2628.75|2619.98|2619.98|0
1584353100000|2020-03-16 10:05:00|2620.22|2620.22|2598.49|2598.49|2620.22|2620.22|2598.49|2598.49|0
1584353400000|2020-03-16 10:10:00|2598.95|2598.95|2596.49|2596.49|2612.93|2612.93|2596.49|2596.49|0
1584353700000|2020-03-16 10:15:00|2594.61|2594.61|2595.14|2595.14|2596.73|2596.73|2592.64|2592.64|0
1584354000000|2020-03-16 10:20:00|5380.12|5380.12|5370.72|5370.72|5382|5382|5358.4|5358.4|0
1584354300000|2020-03-16 10:25:00|5368.82|5368.82|5355.91|5355.91|5371.73|5371.73|5347.63|5347.63|0
1584354600000|2020-03-16 10:30:00|5355.45|5355.45|5347.31|5347.31|5365.82|5365.82|5346.85|5346.85|0
1584354900000|2020-03-16 10:35:00|5349.9|5349.9|5350.18|5350.18|5357.14|5357.14|5343.18|5343.18|0
1584355200000|2020-03-16 10:40:00|5347.59|5347.59|5341.06|5341.06|5347.59|5347.59|5335.46|5335.46|0
1584355500000|2020-03-16 10:45:00|5343.65|5343.65|5345.9|5345.9|5360.34|5360.34|5343.65|5343.65|0
1584355800000|2020-03-16 10:50:00|5344.31|5344.31|5353.78|5353.78|5362.84|5362.84|5333.62|5333.62|0
1584356100000|2020-03-16 10:55:00|5355.5|5355.5|5344.03|5344.03|5362.31|5362.31|5338.55|5338.55|0
1584356400000|2020-03-16 11:00:00|5344.89|5344.89|5338.51|5338.51|5360.31|5360.31|5337.98|5337.98|0
1584356700000|2020-03-16 11:05:00|5338.29|5338.29|5347.3|5347.3|5347.41|5347.41|5321.78|5321.78|0
1584357000000|2020-03-16 11:10:00|5348.23|5348.23|5333.46|5333.46|5348.34|5348.34|5333.46|5333.46|0
1584357300000|2020-03-16 11:15:00|5333.02|5333.02|5334.16|5334.16|5338.17|5338.17|5318.39|5318.39|0
1584357600000|2020-03-16 11:20:00|5335.89|5335.89|5348.35|5348.35|5354.96|5354.96|5335.89|5335.89|0
1584357900000|2020-03-16 11:25:00|5348.66|5348.66|5356.49|5356.49|5361.49|5361.49|5345.98|5345.98|0
1584358200000|2020-03-16 11:30:00|5354.76|5354.76|5361.62|5361.62|5377.81|5377.81|5353.84|5353.84|0
1584358500000|2020-03-16 11:35:00|5357.31|5357.31|5357.28|5357.28|5367.09|5367.09|5349.89|5349.89|0
1584358800000|2020-03-16 11:40:00|5355.06|5355.06|5361.38|5361.38|5362.24|5362.24|5348.6|5348.6|0
1584359100000|2020-03-16 11:45:00|5363.97|5363.97|5362.5|5362.5|5364.37|5364.37|5353.77|5353.77|0
1584359400000|2020-03-16 11:50:00|5362.03|5362.03|5378.42|5378.42|5378.42|5378.42|5356.93|5356.93|0
1584359700000|2020-03-16 11:55:00|5375.43|5375.43|5335.07|5335.07|5381.38|5381.38|5334.2|5334.2|0
1584360000000|2020-03-16 12:00:00|5319.52|5319.52|5375.17|5375.17|5387.99|5387.99|5319.52|5319.52|0
1584360300000|2020-03-16 12:05:00|5369.45|5369.45|5342.48|5342.48|5371.43|5371.43|5336.75|5336.75|0
1584360600000|2020-03-16 12:10:00|5342.94|5342.94|5341.29|5341.29|5347.35|5347.35|5341.29|5341.29|0
1584360900000|2020-03-16 12:15:00|5343.88|5343.88|5367.8|5367.8|5369.41|5369.41|5343.42|5343.42|0
1584361200000|2020-03-16 12:20:00|5369.52|5369.52|5361.97|5361.97|5370.23|5370.23|5358.74|5358.74|0
1584361500000|2020-03-16 12:25:00|5360.25|5360.25|5368.38|5368.38|5368.38|5368.38|5350.84|5350.84|0
1584361800000|2020-03-16 12:30:00|5368.89|5368.89|5369.26|5369.26|5377.05|5377.05|5367.57|5367.57|0
1584362100000|2020-03-16 12:35:00|5369.72|5369.72|5372.69|5372.69|5377.34|5377.34|5367.6|5367.6|0
1584362400000|2020-03-16 12:40:00|5373.55|5373.55|5387.31|5387.31|5389.45|5389.45|5373.55|5373.55|0
1584362700000|2020-03-16 12:45:00|5385.58|5385.58|5379.57|5379.57|5385.58|5385.58|5363.22|5363.22|0
1584363000000|2020-03-16 12:50:00|5383.14|5383.14|5410.54|5410.54|5410.54|5410.54|5380.59|5380.59|0
1584363300000|2020-03-16 12:55:00|5409.61|5409.61|5425.75|5425.75|5429.2|5429.2|5409.61|5409.61|0
1584363600000|2020-03-16 13:00:00|5425.09|5425.09|5407.19|5407.19|5425.09|5425.09|5405.57|5405.57|0
1584363900000|2020-03-16 13:05:00|5406.73|5406.73|5428.31|5428.31|5430.28|5430.28|5402.41|5402.41|0
1584364200000|2020-03-16 13:10:00|5425.72|5425.72|5438.58|5438.58|5438.58|5438.58|5419.78|5419.78|0
1584364500000|2020-03-16 13:15:00|5435.98|5435.98|5423.31|5423.31|5439.99|5439.99|5417.55|5417.55|0
1584364800000|2020-03-16 13:20:00|5425.96|5425.96|5470.69|5470.69|5470.69|5470.69|5421.25|5421.25|0
1584365100000|2020-03-16 13:25:00|5467.23|5467.23|5454.4|5454.4|5469.83|5469.83|5446.29|5446.29|0
1584365400000|2020-03-16 13:30:00|5455.27|5455.27|5437.19|5437.19|5455.27|5455.27|5424.86|5424.86|0
1584365700000|2020-03-16 13:35:00|5437.65|5437.65|5409.26|5409.26|5437.65|5437.65|5406.55|5406.55|0
1584366000000|2020-03-16 13:40:00|5411.85|5411.85|5407.5|5407.5|5418.47|5418.47|5406.65|5406.65|0
1584366300000|2020-03-16 13:45:00|5407.04|5407.04|5431.36|5431.36|5435.17|5435.17|5401.84|5401.84|0
1584366600000|2020-03-16 13:50:00|5430.59|5430.59|5450.34|5450.34|5450.34|5450.34|5430.37|5430.37|0
1584366900000|2020-03-16 13:55:00|5450.78|5450.78|5480.38|5480.38|5481.92|5481.92|5450.78|5450.78|0
1584367200000|2020-03-16 14:00:00|5481.24|5481.24|5470.03|5470.03|5482.1|5482.1|5466.43|5466.43|0
1584367500000|2020-03-16 14:05:00|5474.35|5474.35|5522.35|5522.35|5523|5523|5471.82|5471.82|0
1584367800000|2020-03-16 14:10:00|5528.4|5528.4|5549.37|5549.37|5550.76|5550.76|5520.7|5520.7|0
1584368100000|2020-03-16 14:15:00|5546.78|5546.78|5548.18|5548.18|5551.1|5551.1|5531.53|5531.53|0
1584368400000|2020-03-16 14:20:00|5547.96|5547.96|5548.4|5548.4|5568.2|5568.2|5540.18|5540.18|0
1584368700000|2020-03-16 14:25:00|5549.2|5549.2|5535.58|5535.58|5552.68|5552.68|5525.37|5525.37|0
1584369000000|2020-03-16 14:30:00|5536.51|5536.51|5570.47|5570.47|5571.98|5571.98|5535.34|5535.34|0
1584369300000|2020-03-16 14:35:00|5570.69|5570.69|5584.28|5584.28|5590.48|5590.48|5559.95|5559.95|0
1584369600000|2020-03-16 14:40:00|5584.06|5584.06|5564.58|5564.58|5585.46|5585.46|5563.56|5563.56|0
1584369900000|2020-03-16 14:45:00|5566.62|5566.62|5583.4|5583.4|5592.19|5592.19|5566.62|5566.62|0
1584370200000|2020-03-16 14:50:00|5584.27|5584.27|5596.42|5596.42|5599.01|5599.01|5544.87|5544.87|0
1584370500000|2020-03-16 14:55:00|5592.5|5592.5|5572.24|5572.24|5592.5|5592.5|5545.41|5545.41|0
1584370800000|2020-03-16 15:00:00|5571.38|5571.38|5563.77|5563.77|5580.22|5580.22|5560.16|5560.16|0
1584371100000|2020-03-16 15:05:00|5564.63|5564.63|5585.17|5585.17|5588.51|5588.51|5560.49|5560.49|0
1584371400000|2020-03-16 15:10:00|5585.06|5585.06|5581.3|5581.3|5597.09|5597.09|5580.72|5580.72|0
1584371700000|2020-03-16 15:15:00|5581.74|5581.74|5573.43|5573.43|5590.7|5590.7|5570.84|5570.84|0
1584372000000|2020-03-16 15:20:00|5573.1|5573.1|5615.67|5615.67|5616.54|5616.54|5572.32|5572.32|0
1584372300000|2020-03-16 15:25:00|5617.4|5617.4|5615.3|5615.3|5619.97|5619.97|5598.74|5598.74|0
1584372600000|2020-03-16 15:30:00|5609.26|5609.26|5577.01|5577.01|5623.56|5623.56|5576.42|5576.42|0
1584372900000|2020-03-16 15:35:00|5578.74|5578.74|5601.03|5601.03|5615.05|5615.05|5572.88|5572.88|0
1584373200000|2020-03-16 15:40:00|5598.71|5598.71|5582.32|5582.32|5599.82|5599.82|5577.03|5577.03|0
1584373500000|2020-03-16 15:45:00|5585.77|5585.77|5612.69|5612.69|5612.69|5612.69|5578.94|5578.94|0
1584373800000|2020-03-16 15:50:00|5614.08|5614.08|5606.25|5606.25|5616.63|5616.63|5599.29|5599.29|0
1584374100000|2020-03-16 15:55:00|5607.35|5607.35|5624.95|5624.95|5624.95|5624.95|5588.47|5588.47|0
1584374400000|2020-03-16 16:00:00|5625.41|5625.41|5657.21|5657.21|5658.29|5658.29|5607.86|5607.86|0
1584374700000|2020-03-16 16:05:00|5658.73|5658.73|5675.79|5675.79|5685.91|5685.91|5653.06|5653.06|0
1584375000000|2020-03-16 16:10:00|5674.87|5674.87|5687.26|5687.26|5700.71|5700.71|5673.05|5673.05|0
1584375300000|2020-03-16 16:15:00|5686.26|5686.26|5679.45|5679.45|5686.26|5686.26|5666.09|5666.09|0
1584375600000|2020-03-16 16:20:00|5678.59|5678.59|5658.14|5658.14|5681.62|5681.62|5653.02|5653.02|0
1584375900000|2020-03-16 16:25:00|5658.69|5658.69|5651.93|5651.93|5677.94|5677.94|5646.18|5646.18|0
1584432900000|2020-03-17 08:15:00|5663.42|5663.42|5668.29|5668.29|5668.29|5668.29|5645.6|5645.6|0
1584433200000|2020-03-17 08:20:00|5668.25|5668.25|5660.81|5660.81|5674.53|5674.53|5657.48|5657.48|0
1584433500000|2020-03-17 08:25:00|5659.42|5659.42|5647.46|5647.46|5661.27|5661.27|5634.41|5634.41|0
1584433800000|2020-03-17 08:30:00|5650.24|5650.24|5651.37|5651.37|5659.68|5659.68|5637.16|5637.16|0
1584434100000|2020-03-17 08:35:00|5649.05|5649.05|5571.73|5571.73|5662.63|5662.63|5571.73|5571.73|0
1584434400000|2020-03-17 08:40:00|5571.26|5571.26|5548.67|5548.67|5579.43|5579.43|5541.14|5541.14|0
1584434700000|2020-03-17 08:45:00|5552.38|5552.38|5568.29|5568.29|5592.95|5592.95|5552.38|5552.38|0
1584435000000|2020-03-17 08:50:00|5561.38|5561.38|5515.79|5515.79|5565.48|5565.48|5512.08|5512.08|0
1584435300000|2020-03-17 08:55:00|5515.84|5515.84|5525.6|5525.6|5529.06|5529.06|5511.19|5511.19|0
1584435600000|2020-03-17 09:00:00|5526.53|5526.53|5580.56|5580.56|5582.29|5582.29|5526.53|5526.53|0
1584435900000|2020-03-17 09:05:00|5587.47|5587.47|5501.01|5501.01|5587.47|5587.47|5501.01|5501.01|0
1584436200000|2020-03-17 09:10:00|5500.96|5500.96|5507.98|5507.98|5514.57|5514.57|5479.79|5479.79|0
1584436500000|2020-03-17 09:15:00|5502.8|5502.8|5477.87|5477.87|5504.53|5504.53|5477.87|5477.87|0
1584436800000|2020-03-17 09:20:00|5478.34|5478.34|5480.43|5480.43|5493.58|5493.58|5467.5|5467.5|0
1584437100000|2020-03-17 09:25:00|5479.57|5479.57|5485.42|5485.42|5498.52|5498.52|5469.8|5469.8|0
1584437400000|2020-03-17 09:30:00|5483.1|5483.1|5423.47|5423.47|5483.1|5483.1|5423.47|5423.47|0
1584437700000|2020-03-17 09:35:00|5423.98|5423.98|5429.27|5429.27|5430.16|5430.16|5403.83|5403.83|0
1584438000000|2020-03-17 09:40:00|5428.41|5428.41|5421.95|5421.95|5443.41|5443.41|5413.89|5413.89|0
1584438300000|2020-03-17 09:45:00|5421.03|5421.03|5474.9|5474.9|5479.57|5479.57|5416.58|5416.58|0
1584438600000|2020-03-17 09:50:00|5480.08|5480.08|5442.76|5442.76|5486.42|5486.42|5441.04|5441.04|0
1584438900000|2020-03-17 09:55:00|5443.23|5443.23|5463.58|5463.58|5475.16|5475.16|5443.23|5443.23|0
1584439200000|2020-03-17 10:00:00|5461.85|5461.85|5520.14|5520.14|5520.14|5520.14|5461.85|5461.85|0
1584439500000|2020-03-17 10:05:00|5514.09|5514.09|5506.03|5506.03|5522.86|5522.86|5506.03|5506.03|0
1584439800000|2020-03-17 10:10:00|5508.35|5508.35|5555.33|5555.33|5555.33|5555.33|5506.07|5506.07|0
1584440100000|2020-03-17 10:15:00|5555.84|5555.84|5555.49|5555.49|5566.97|5566.97|5550.81|5550.81|0
1584440400000|2020-03-17 10:20:00|5555.66|5555.66|5594.15|5594.15|5594.15|5594.15|5552.78|5552.78|0
1584440700000|2020-03-17 10:25:00|5595.88|5595.88|5597.07|5597.07|5602.34|5602.34|5588.31|5588.31|0
1584441000000|2020-03-17 10:30:00|5597.54|5597.54|5589.06|5589.06|5602.58|5602.58|5578.51|5578.51|0
1584441300000|2020-03-17 10:35:00|5586.47|5586.47|5586.37|5586.37|5599.78|5599.78|5576.27|5576.27|0
1584441600000|2020-03-17 10:40:00|5588.1|5588.1|5564.02|5564.02|5588.25|5588.25|5564.02|5564.02|0
1584441900000|2020-03-17 10:45:00|5564.99|5564.99|5608.43|5608.43|5608.43|5608.43|5564.99|5564.99|0
1584442200000|2020-03-17 10:50:00|5604.12|5604.12|5631.25|5631.25|5639.97|5639.97|5597.01|5597.01|0
1584442500000|2020-03-17 10:55:00|5631.72|5631.72|5646.73|5646.73|5649.49|5649.49|5621.81|5621.81|0
1584442800000|2020-03-17 11:00:00|5643.27|5643.27|5607.72|5607.72|5644.8|5644.8|5606.18|5606.18|0
1584443100000|2020-03-17 11:05:00|5605.13|5605.13|5628.79|5628.79|5631.05|5631.05|5605.13|5605.13|0
1584443400000|2020-03-17 11:10:00|5626.2|5626.2|5617.9|5617.9|5629.65|5629.65|5593.35|5593.35|0
1584443700000|2020-03-17 11:15:00|5620.22|5620.22|5611.1|5611.1|5627.93|5627.93|5610.46|5610.46|0
1584444000000|2020-03-17 11:20:00|5612.82|5612.82|5589.5|5589.5|5612.82|5612.82|5582.19|5582.19|0
1584444300000|2020-03-17 11:25:00|5584.32|5584.32|5582.29|5582.29|5589.6|5589.6|5572.63|5572.63|0
1584444600000|2020-03-17 11:30:00|5589.2|5589.2|5544.47|5544.47|5589.2|5589.2|5544.42|5544.42|0
1584444900000|2020-03-17 11:35:00|5544.93|5544.93|5570.58|5570.58|5570.58|5570.58|5544.93|5544.93|0
1584445200000|2020-03-17 11:40:00|5572.3|5572.3|5568.35|5568.35|5585.63|5585.63|5568.05|5568.05|0
1584445500000|2020-03-17 11:45:00|5569.88|5569.88|5589.34|5589.34|5604.99|5604.99|5568.04|5568.04|0
1584445800000|2020-03-17 11:50:00|5589.85|5589.85|5597.43|5597.43|5605.77|5605.77|5584.64|5584.64|0
1584446100000|2020-03-17 11:55:00|5594.84|5594.84|5566.88|5566.88|5598.29|5598.29|5565.48|5565.48|0
1584446400000|2020-03-17 12:00:00|5565.77|5565.77|5598.21|5598.21|5600.81|5600.81|5563.13|5563.13|0
1584446700000|2020-03-17 12:05:00|5596.36|5596.36|5607.89|5607.89|5621.44|5621.44|5587.92|5587.92|0
1584447000000|2020-03-17 12:10:00|5606.04|5606.04|5649.71|5649.71|5649.71|5649.71|5606.04|5606.04|0
1584447300000|2020-03-17 12:15:00|5648.32|5648.32|5650.49|5650.49|5651.91|5651.91|5636.34|5636.34|0
1584447600000|2020-03-17 12:20:00|5647.43|5647.43|5642.93|5642.93|5649.22|5649.22|5628.62|5628.62|0
1584447900000|2020-03-17 12:25:00|5639.48|5639.48|5664.54|5664.54|5665.47|5665.47|5638.97|5638.97|0
1584448200000|2020-03-17 12:30:00|5660.22|5660.22|5686.02|5686.02|5686.02|5686.02|5645.18|5645.18|0
1584448500000|2020-03-17 12:35:00|5686.24|5686.24|5668.77|5668.77|5690.47|5690.47|5668.09|5668.09|0
1584448800000|2020-03-17 12:40:00|5672.23|5672.23|5670.42|5670.42|5674.71|5674.71|5664.28|5664.28|0
1584449100000|2020-03-17 12:45:00|5664.37|5664.37|5671.9|5671.9|5671.9|5671.9|5661.25|5661.25|0
1584449400000|2020-03-17 12:50:00|5672.04|5672.04|5680.97|5680.97|5680.97|5680.97|5668.59|5668.59|0
1584449700000|2020-03-17 12:55:00|5680.44|5680.44|5708.77|5708.77|5708.77|5708.77|5674.53|5674.53|0
1584450000000|2020-03-17 13:00:00|5711.36|5711.36|5690.8|5690.8|5712.31|5712.31|5687.99|5687.99|0
1584450300000|2020-03-17 13:05:00|5691.66|5691.66|5695.11|5695.11|5700.3|5700.3|5689.07|5689.07|0
1584450600000|2020-03-17 13:10:00|5695.97|5695.97|5687.05|5687.05|5701.13|5701.13|5683.93|5683.93|0
1584450900000|2020-03-17 13:15:00|5688.07|5688.07|5688.56|5688.56|5704.05|5704.05|5687.32|5687.32|0
1584451200000|2020-03-17 13:20:00|5691.15|5691.15|5707.13|5707.13|5707.13|5707.13|5688.44|5688.44|0
1584451500000|2020-03-17 13:25:00|5707.99|5707.99|5732.58|5732.58|5733.5|5733.5|5702.33|5702.33|0
1584451800000|2020-03-17 13:30:00|5730.85|5730.85|5718.59|5718.59|5750.67|5750.67|5710.83|5710.83|0
1584452100000|2020-03-17 13:35:00|5718.54|5718.54|5701.7|5701.7|5722.21|5722.21|5697.53|5697.53|0
1584452400000|2020-03-17 13:40:00|5700.83|5700.83|5705.65|5705.65|5710.15|5710.15|5695.74|5695.74|0
1584452700000|2020-03-17 13:45:00|5707.38|5707.38|5714.35|5714.35|5729.69|5729.69|5707.38|5707.38|0
1584453000000|2020-03-17 13:50:00|5714.22|5714.22|5674.88|5674.88|5717.52|5717.52|5674.88|5674.88|0
1584453300000|2020-03-17 13:55:00|5674.97|5674.97|5657.65|5657.65|5680.26|5680.26|5657.65|5657.65|0
1584453600000|2020-03-17 14:00:00|5655.06|5655.06|5654.52|5654.52|5661.05|5661.05|5640.69|5640.69|0
1584453900000|2020-03-17 14:05:00|5657.11|5657.11|5639.25|5639.25|5662.14|5662.14|5634.2|5634.2|0
1584454200000|2020-03-17 14:10:00|5639.69|5639.69|5645|5645|5656.13|5656.13|5633.65|5633.65|0
1584454500000|2020-03-17 14:15:00|5645.4|5645.4|5646.08|5646.08|5648|5648|5626.27|5626.27|0
1584454800000|2020-03-17 14:20:00|5643.49|5643.49|5646.72|5646.72|5660.28|5660.28|5635.87|5635.87|0
1584455100000|2020-03-17 14:25:00|5642.4|5642.4|5651.56|5651.56|5656.87|5656.87|5640.85|5640.85|0
1584455400000|2020-03-17 14:30:00|5653.29|5653.29|5630.96|5630.96|5658.6|5658.6|5630.96|5630.96|0
1584455700000|2020-03-17 14:35:00|5632.35|5632.35|5645.14|5645.14|5652.25|5652.25|5622.18|5622.18|0
1584456000000|2020-03-17 14:40:00|5645.32|5645.32|5639.05|5639.05|5645.32|5645.32|5616.77|5616.77|0
1584456300000|2020-03-17 14:45:00|5639.1|5639.1|5627.23|5627.23|5659.08|5659.08|5623.58|5623.58|0
1584456600000|2020-03-17 14:50:00|5626.36|5626.36|5624.24|5624.24|5627.1|5627.1|5606.29|5606.29|0
1584456900000|2020-03-17 14:55:00|5623.38|5623.38|5669.6|5669.6|5674.45|5674.45|5623.38|5623.38|0
1584457200000|2020-03-17 15:00:00|5669.14|5669.14|5668.11|5668.11|5680.36|5680.36|5652.77|5652.77|0
1584457500000|2020-03-17 15:05:00|5668.46|5668.46|5687.59|5687.59|5702.64|5702.64|5668.46|5668.46|0
1584457800000|2020-03-17 15:10:00|5690.18|5690.18|5700.81|5700.81|5700.81|5700.81|5682.14|5682.14|0
1584458100000|2020-03-17 15:15:00|5705.12|5705.12|5710.6|5710.6|5710.6|5710.6|5682.59|5682.59|0
1584458400000|2020-03-17 15:20:00|5711.07|5711.07|5699.29|5699.29|5712.13|5712.13|5697.01|5697.01|0
1584458700000|2020-03-17 15:25:00|5698.78|5698.78|5712.27|5712.27|5735|5735|5697.76|5697.76|0
1584459000000|2020-03-17 15:30:00|5711.96|5711.96|5707.22|5707.22|5722.74|5722.74|5699.79|5699.79|0
1584459300000|2020-03-17 15:35:00|5715.86|5715.86|5693.25|5693.25|5721.26|5721.26|5690.26|5690.26|0
1584459600000|2020-03-17 15:40:00|5694.98|5694.98|5689.55|5689.55|5695.88|5695.88|5681.8|5681.8|0
1584459900000|2020-03-17 15:45:00|5690.01|5690.01|5730.88|5730.88|5733.48|5733.48|5690.01|5690.01|0
1584460200000|2020-03-17 15:50:00|5727.43|5727.43|5740.6|5740.6|5744.36|5744.36|5724.6|5724.6|0
1584460500000|2020-03-17 15:55:00|5742.64|5742.64|5747.56|5747.56|5750.62|5750.62|5725.51|5725.51|0
1584460800000|2020-03-17 16:00:00|5746.63|5746.63|5758.97|5758.97|5763.56|5763.56|5744.66|5744.66|0
1584461100000|2020-03-17 16:05:00|5758.05|5758.05|5758.36|5758.36|5770.4|5770.4|5738.77|5738.77|0
1584461400000|2020-03-17 16:10:00|5756.63|5756.63|5788.32|5788.32|5788.79|5788.79|5748.53|5748.53|0
1584461700000|2020-03-17 16:15:00|5789.19|5789.19|5791.99|5791.99|5796.84|5796.84|5765.21|5765.21|0
1584462000000|2020-03-17 16:20:00|5793.72|5793.72|5845.86|5845.86|5850.09|5850.09|5793.25|5793.25|0
1584462300000|2020-03-17 16:25:00|5846.33|5846.33|5845.04|5845.04|5861.22|5861.22|5824.98|5824.98|0
1584519300000|2020-03-18 08:15:00|5639.12|5639.12|5683.24|5683.24|5695.58|5695.58|5639.12|5639.12|0
1584519600000|2020-03-18 08:20:00|5681.85|5681.85|5730.65|5730.65|5733.47|5733.47|5675.4|5675.4|0
1584519900000|2020-03-18 08:25:00|5729.73|5729.73|5724.79|5724.79|5729.73|5729.73|5704.93|5704.93|0
1584520200000|2020-03-18 08:30:00|5715.29|5715.29|5737.89|5737.89|5749.73|5749.73|5703.95|5703.95|0
1584520500000|2020-03-18 08:35:00|5736.97|5736.97|5779.89|5779.89|5785.27|5785.27|5736.1|5736.1|0
1584520800000|2020-03-18 08:40:00|5781.79|5781.79|5768.62|5768.62|5783.52|5783.52|5755.77|5755.77|0
1584521100000|2020-03-18 08:45:00|5776.39|5776.39|5788.34|5788.34|5788.34|5788.34|5766.36|5766.36|0
1584521400000|2020-03-18 08:50:00|5786.94|5786.94|5750.53|5750.53|5789.35|5789.35|5740.17|5740.17|0
1584521700000|2020-03-18 08:55:00|5751.4|5751.4|5718.5|5718.5|5751.4|5751.4|5717.22|5717.22|0
1584522000000|2020-03-18 09:00:00|5717.57|5717.57|5673.43|5673.43|5734.12|5734.12|5673.43|5673.43|0
1584522300000|2020-03-18 09:05:00|5669.11|5669.11|5701.1|5701.1|5701.1|5701.1|5641.12|5641.12|0
1584522600000|2020-03-18 09:10:00|5702.5|5702.5|5708.38|5708.38|5710.24|5710.24|5681.22|5681.22|0
1584522900000|2020-03-18 09:15:00|5707.45|5707.45|5695.54|5695.54|5707.74|5707.74|5693.82|5693.82|0
1584523200000|2020-03-18 09:20:00|5696.47|5696.47|5689.34|5689.34|5711.2|5711.2|5687.61|5687.61|0
1584523500000|2020-03-18 09:25:00|5687.61|5687.61|5707.4|5707.4|5709.25|5709.25|5669.57|5669.57|0
1584523800000|2020-03-18 09:30:00|5690.99|5690.99|5699.05|5699.05|5699.91|5699.91|5680.67|5680.67|0
1584524100000|2020-03-18 09:35:00|5695.6|5695.6|5698.16|5698.16|5709.61|5709.61|5693.07|5693.07|0
1584524400000|2020-03-18 09:40:00|5695.57|5695.57|5698.29|5698.29|5715.91|5715.91|5682.55|5682.55|0
1584524700000|2020-03-18 09:45:00|5703.47|5703.47|5700.4|5700.4|5705.85|5705.85|5680.16|5680.16|0
1584525000000|2020-03-18 09:50:00|5702.26|5702.26|5668.72|5668.72|5702.26|5702.26|5668.72|5668.72|0
1584525300000|2020-03-18 09:55:00|5670.58|5670.58|5681.73|5681.73|5681.73|5681.73|5663.63|5663.63|0
1584525600000|2020-03-18 10:00:00|5680.8|5680.8|5676.51|5676.51|5684.83|5684.83|5675.38|5675.38|0
1584525900000|2020-03-18 10:05:00|5675.59|5675.59|5639.42|5639.42|5675.59|5675.59|5639.42|5639.42|0
1584526200000|2020-03-18 10:10:00|5634.24|5634.24|5644.72|5644.72|5644.72|5644.72|5632.1|5632.1|0
1584526500000|2020-03-18 10:15:00|5645.19|5645.19|5612.82|5612.82|5650.03|5650.03|5612.82|5612.82|0
1584526800000|2020-03-18 10:20:00|5608.5|5608.5|5614.33|5614.33|5629.59|5629.59|5608.5|5608.5|0
1584527100000|2020-03-18 10:25:00|5613.46|5613.46|5620.98|5620.98|5620.98|5620.98|5600.01|5600.01|0
1584527400000|2020-03-18 10:30:00|5623.76|5623.76|5640.1|5640.1|5643.4|5643.4|5621.17|5621.17|0
1584527700000|2020-03-18 10:35:00|5636.65|5636.65|5646.78|5646.78|5651.8|5651.8|5636.65|5636.65|0
1584528000000|2020-03-18 10:40:00|5651.1|5651.1|5645.2|5645.2|5651.1|5651.1|5640.28|5640.28|0
1584528300000|2020-03-18 10:45:00|5645.82|5645.82|5648.82|5648.82|5656.39|5656.39|5641.38|5641.38|0
1584528600000|2020-03-18 10:50:00|5651.15|5651.15|5657.69|5657.69|5674.9|5674.9|5651.15|5651.15|0
1584528900000|2020-03-18 10:55:00|5656.82|5656.82|5669.35|5669.35|5675.06|5675.06|5645.58|5645.58|0
1584529200000|2020-03-18 11:00:00|5672.8|5672.8|5656.26|5656.26|5674.3|5674.3|5654.17|5654.17|0
1584529500000|2020-03-18 11:05:00|5655.24|5655.24|5657.35|5657.35|5663.4|5663.4|5645.74|5645.74|0
1584529800000|2020-03-18 11:10:00|5659.08|5659.08|5662.02|5662.02|5664.81|5664.81|5643.34|5643.34|0
1584530100000|2020-03-18 11:15:00|5662.24|5662.24|5662.85|5662.85|5665.36|5665.36|5650.79|5650.79|0
1584530400000|2020-03-18 11:20:00|5659.6|5659.6|5647.03|5647.03|5659.6|5659.6|5636.94|5636.94|0
1584530700000|2020-03-18 11:25:00|5648.75|5648.75|5671.58|5671.58|5671.58|5671.58|5648.75|5648.75|0
1584531000000|2020-03-18 11:30:00|5667.26|5667.26|5672.98|5672.98|5689.19|5689.19|5661.26|5661.26|0
1584531300000|2020-03-18 11:35:00|5672.54|5672.54|5658.35|5658.35|5672.54|5672.54|5652.79|5652.79|0
1584531600000|2020-03-18 11:40:00|5656.82|5656.82|5652.29|5652.29|5656.82|5656.82|5636.09|5636.09|0
1584531900000|2020-03-18 11:45:00|5651.37|5651.37|5649.77|5649.77|5651.37|5651.37|5643.93|5643.93|0
1584532200000|2020-03-18 11:50:00|5650.63|5650.63|5640.49|5640.49|5653.06|5653.06|5637.81|5637.81|0
1584532500000|2020-03-18 11:55:00|5638.96|5638.96|5623.71|5623.71|5644.69|5644.69|5617.77|5617.77|0
1584532800000|2020-03-18 12:00:00|5618.61|5618.61|5602.01|5602.01|5618.61|5618.61|5602.01|5602.01|0
1584533100000|2020-03-18 12:05:00|5600.61|5600.61|5606.08|5606.08|5609|5609|5591.98|5591.98|0
1584533400000|2020-03-18 12:10:00|5600.89|5600.89|5622.28|5622.28|5622.28|5622.28|5596.58|5596.58|0
1584533700000|2020-03-18 12:15:00|5622.61|5622.61|5589.08|5589.08|5624|5624|5586.38|5586.38|0
1584534000000|2020-03-18 12:20:00|5591.67|5591.67|5585.77|5585.77|5595.19|5595.19|5585.31|5585.31|0
1584534300000|2020-03-18 12:25:00|5586.23|5586.23|5592|5592|5607.78|5607.78|5578.99|5578.99|0
1584534600000|2020-03-18 12:30:00|5591.78|5591.78|5580.9|5580.9|5595.63|5595.63|5577.05|5577.05|0
1584534900000|2020-03-18 12:35:00|5581.76|5581.76|5597.8|5597.8|5602.95|5602.95|5579.53|5579.53|0
1584535200000|2020-03-18 12:40:00|5604.71|5604.71|5621.27|5621.27|5622.47|5622.47|5600.99|5600.99|0
1584535500000|2020-03-18 12:45:00|5619.41|5619.41|5628.68|5628.68|5638.83|5638.83|5616.82|5616.82|0
1584535800000|2020-03-18 12:50:00|5635.59|5635.59|5644.74|5644.74|5645.94|5645.94|5634.92|5634.92|0
1584536100000|2020-03-18 12:55:00|5646.47|5646.47|5620.96|5620.96|5648.18|5648.18|5620.96|5620.96|0
1584536400000|2020-03-18 13:00:00|5621.51|5621.51|5630.58|5630.58|5630.74|5630.74|5619.49|5619.49|0
1584536700000|2020-03-18 13:05:00|5630.12|5630.12|5623.87|5623.87|5633.35|5633.35|5616.46|5616.46|0
1584537000000|2020-03-18 13:10:00|5622.77|5622.77|5619.09|5619.09|5622.77|5622.77|5602.36|5602.36|0
1584537300000|2020-03-18 13:15:00|5620.11|5620.11|5629.35|5629.35|5634.73|5634.73|5620.11|5620.11|0
1584537600000|2020-03-18 13:20:00|5628.42|5628.42|5617.18|5617.18|5631.21|5631.21|5611.14|5611.14|0
1584537900000|2020-03-18 13:25:00|5616.32|5616.32|5615.15|5615.15|5623.79|5623.79|5590.58|5590.58|0
1584538200000|2020-03-18 13:30:00|5609.97|5609.97|5665.19|5665.19|5687.3|5687.3|5609.97|5609.97|0
1584538500000|2020-03-18 13:35:00|5664.73|5664.73|5646.16|5646.16|5664.73|5664.73|5644.3|5644.3|0
1584538800000|2020-03-18 13:40:00|5643.84|5643.84|5683.12|5683.12|5686.22|5686.22|5641.25|5641.25|0
1584539100000|2020-03-18 13:45:00|5678.8|5678.8|5679.3|5679.3|5682.55|5682.55|5660.92|5660.92|0
1584539400000|2020-03-18 13:50:00|5678.44|5678.44|5693.82|5693.82|5698.63|5698.63|5678.22|5678.22|0
1584539700000|2020-03-18 13:55:00|5695.55|5695.55|5680.55|5680.55|5697.5|5697.5|5665.14|5665.14|0
1584540000000|2020-03-18 14:00:00|5679.69|5679.69|5697.61|5697.61|5708.02|5708.02|5674.66|5674.66|0
1584540300000|2020-03-18 14:05:00|5695.76|5695.76|5711.58|5711.58|5714.17|5714.17|5685.78|5685.78|0
1584540600000|2020-03-18 14:10:00|5715.03|5715.03|5718.89|5718.89|5720.86|5720.86|5703.17|5703.17|0
1584540900000|2020-03-18 14:15:00|5725.8|5725.8|5720.6|5720.6|5730.62|5730.62|5707.19|5707.19|0
1584541200000|2020-03-18 14:20:00|5720.14|5720.14|5730.63|5730.63|5740.32|5740.32|5719.21|5719.21|0
1584541500000|2020-03-18 14:25:00|5734.95|5734.95|5751.47|5751.47|5755.48|5755.48|5728.89|5728.89|0
1584541800000|2020-03-18 14:30:00|5749.75|5749.75|5773.22|5773.22|5773.26|5773.26|5748.88|5748.88|0
1584542100000|2020-03-18 14:35:00|5775.07|5775.07|5794.26|5794.26|5795.53|5795.53|5760.78|5760.78|0
1584542400000|2020-03-18 14:40:00|5792.73|5792.73|5761.51|5761.51|5792.73|5792.73|5761.51|5761.51|0
1584542700000|2020-03-18 14:45:00|5768.41|5768.41|5711.99|5711.99|5768.41|5768.41|5707.11|5707.11|0
1584543000000|2020-03-18 14:50:00|5710.13|5710.13|5697.53|5697.53|5710.13|5710.13|5680.09|5680.09|0
1584543300000|2020-03-18 14:55:00|5696.67|5696.67|5681.67|5681.67|5696.89|5696.89|5677.31|5677.31|0
1584543600000|2020-03-18 15:00:00|5680.81|5680.81|5697.82|5697.82|5708.78|5708.78|5678.55|5678.55|0
1584543900000|2020-03-18 15:05:00|5697.35|5697.35|5685.02|5685.02|5697.35|5697.35|5677.84|5677.84|0
1584544200000|2020-03-18 15:10:00|5684.52|5684.52|5646.45|5646.45|5685.07|5685.07|5646.45|5646.45|0
1584544500000|2020-03-18 15:15:00|5645.05|5645.05|5666.67|5666.67|5668.52|5668.52|5640.46|5640.46|0
1584544800000|2020-03-18 15:20:00|5666.36|5666.36|5693.45|5693.45|5699.5|5699.5|5666.36|5666.36|0
1584545100000|2020-03-18 15:25:00|5692.06|5692.06|5670.78|5670.78|5694.09|5694.09|5670.78|5670.78|0
1584545400000|2020-03-18 15:30:00|5670.32|5670.32|5623.05|5623.05|5677.46|5677.46|5623.05|5623.05|0
1584545700000|2020-03-18 15:35:00|5622.61|5622.61|5591.87|5591.87|5629.65|5629.65|5591.87|5591.87|0
1584546000000|2020-03-18 15:40:00|5591.36|5591.36|5574.64|5574.64|5591.36|5591.36|5564.96|5564.96|0
1584546300000|2020-03-18 15:45:00|5574.57|5574.57|5582.51|5582.51|5590.7|5590.7|5571.4|5571.4|0
1584546600000|2020-03-18 15:50:00|5583.44|5583.44|5583.04|5583.04|5596.59|5596.59|5578.79|5578.79|0
1584546900000|2020-03-18 15:55:00|5583.37|5583.37|5560.64|5560.64|5584.63|5584.63|5560.42|5560.42|0
1584547200000|2020-03-18 16:00:00|5563.23|5563.23|5530.03|5530.03|5567.33|5567.33|5530.03|5530.03|0
1584547500000|2020-03-18 16:05:00|5529.17|5529.17|5496.54|5496.54|5534.29|5534.29|5496.54|5496.54|0
1584547800000|2020-03-18 16:10:00|5496.21|5496.21|5452.33|5452.33|5497.67|5497.67|5452.33|5452.33|0
1584548100000|2020-03-18 16:15:00|5452.79|5452.79|5429.1|5429.1|5452.79|5452.79|5422.97|5422.97|0
1584548400000|2020-03-18 16:20:00|5428.59|5428.59|5454.96|5454.96|5463.25|5463.25|5428.59|5428.59|0
1584548700000|2020-03-18 16:25:00|5454.5|5454.5|5487.43|5487.43|5500.38|5500.38|5452|5452|0
1584605700000|2020-03-19 08:15:00|5453.39|5453.39|5515.93|5515.93|5515.93|5515.93|5453.39|5453.39|0
1584606000000|2020-03-19 08:20:00|5521.11|5521.11|5518.92|5518.92|5537.57|5537.57|5518.92|5518.92|0
1584606300000|2020-03-19 08:25:00|5517.19|5517.19|5504.88|5504.88|5517.19|5517.19|5474.38|5474.38|0
1584606600000|2020-03-19 08:30:00|5504.99|5504.99|5477.02|5477.02|5504.99|5504.99|5477.02|5477.02|0
1584606900000|2020-03-19 08:35:00|5484.79|5484.79|5515.32|5515.32|5528|5528|5484.33|5484.33|0
1584607200000|2020-03-19 08:40:00|5519.64|5519.64|5501.19|5501.19|5519.64|5519.64|5493.33|5493.33|0
1584607500000|2020-03-19 08:45:00|5498.59|5498.59|5448.56|5448.56|5498.59|5498.59|5448.56|5448.56|0
1584607800000|2020-03-19 08:50:00|5452.01|5452.01|5467.44|5467.44|5468.11|5468.11|5442.79|5442.79|0
1584608100000|2020-03-19 08:55:00|5463.98|5463.98|5466.58|5466.58|5473.46|5473.46|5459.89|5459.89|0
1584608400000|2020-03-19 09:00:00|5465.71|5465.71|5456.87|5456.87|5470.64|5470.64|5443.96|5443.96|0
1584608700000|2020-03-19 09:05:00|5456.41|5456.41|5485.27|5485.27|5487.68|5487.68|5456.41|5456.41|0
1584609000000|2020-03-19 09:10:00|5485.6|5485.6|5489.82|5489.82|5501.02|5501.02|5482.76|5482.76|0
1584609300000|2020-03-19 09:15:00|5494.14|5494.14|5493.38|5493.38|5506.84|5506.84|5489.4|5489.4|0
1584609600000|2020-03-19 09:20:00|5492.87|5492.87|5451.36|5451.36|5492.87|5492.87|5451.36|5451.36|0
1584609900000|2020-03-19 09:25:00|5462.58|5462.58|5470.28|5470.28|5487.04|5487.04|5461.7|5461.7|0
1584610200000|2020-03-19 09:30:00|5468.89|5468.89|5457.94|5457.94|5469.98|5469.98|5457.94|5457.94|0
1584610500000|2020-03-19 09:35:00|5456.94|5456.94|5473.07|5473.07|5476.32|5476.32|5443.62|5443.62|0
1584610800000|2020-03-19 09:40:00|5475.66|5475.66|5521.39|5521.39|5521.84|5521.84|5475.6|5475.6|0
1584611100000|2020-03-19 09:45:00|5530.89|5530.89|5564.68|5564.68|5567.74|5567.74|5526.99|5526.99|0
1584611400000|2020-03-19 09:50:00|5564.57|5564.57|5587.85|5587.85|5595.63|5595.63|5563.02|5563.02|0
1584611700000|2020-03-19 09:55:00|5584.4|5584.4|5613.8|5613.8|5627.05|5627.05|5584.4|5584.4|0
1584612000000|2020-03-19 10:00:00|5609.48|5609.48|5608.22|5608.22|5641.95|5641.95|5603.58|5603.58|0
1584612300000|2020-03-19 10:05:00|5609.08|5609.08|5633.81|5633.81|5636.63|5636.63|5599.09|5599.09|0
1584612600000|2020-03-19 10:10:00|5633.48|5633.48|5634.33|5634.33|5642.47|5642.47|5619.02|5619.02|0
1584612900000|2020-03-19 10:15:00|5628.29|5628.29|5634.33|5634.33|5639.61|5639.61|5628.22|5628.22|0
1584613200000|2020-03-19 10:20:00|5630.15|5630.15|5649.24|5649.24|5657.01|5657.01|5622.03|5622.03|0
1584613500000|2020-03-19 10:25:00|5649.46|5649.46|5650.04|5650.04|5658.67|5658.67|5635.85|5635.85|0
1584613800000|2020-03-19 10:30:00|5649.82|5649.82|5617.17|5617.17|5650.75|5650.75|5617.06|5617.06|0
1584614100000|2020-03-19 10:35:00|5616.24|5616.24|5565.84|5565.84|5616.24|5616.24|5565.84|5565.84|0
1584614400000|2020-03-19 10:40:00|5558.94|5558.94|5492.33|5492.33|5558.94|5558.94|5492.33|5492.33|0
1584614700000|2020-03-19 10:45:00|5491.67|5491.67|5474.46|5474.46|5492.73|5492.73|5466.23|5466.23|0
1584615000000|2020-03-19 10:50:00|5471.15|5471.15|5476.31|5476.31|5486|5486|5469.53|5469.53|0
1584615300000|2020-03-19 10:55:00|5474.91|5474.91|5517.45|5517.45|5517.45|5517.45|5471.3|5471.3|0
1584615600000|2020-03-19 11:00:00|5511.41|5511.41|5547.7|5547.7|5556.55|5556.55|5506.93|5506.93|0
1584615900000|2020-03-19 11:05:00|5548.16|5548.16|5549.26|5549.26|5549.92|5549.92|5541.42|5541.42|0
1584616200000|2020-03-19 11:10:00|5536.31|5536.31|5550|5550|5552.15|5552.15|5536.31|5536.31|0
1584616500000|2020-03-19 11:15:00|5550.22|5550.22|5525.22|5525.22|5550.22|5550.22|5516.89|5516.89|0
1584616800000|2020-03-19 11:20:00|5521.51|5521.51|5502.85|5502.85|5521.84|5521.84|5502.14|5502.14|0
1584617100000|2020-03-19 11:25:00|5504.71|5504.71|5518.25|5518.25|5526.56|5526.56|5499.76|5499.76|0
1584617400000|2020-03-19 11:30:00|5517.79|5517.79|5485.68|5485.68|5517.79|5517.79|5485.68|5485.68|0
1584617700000|2020-03-19 11:35:00|5484.72|5484.72|5462.92|5462.92|5484.72|5484.72|5462.92|5462.92|0
1584618000000|2020-03-19 11:40:00|5460.88|5460.88|5456.38|5456.38|5470.53|5470.53|5453.62|5453.62|0
1584618300000|2020-03-19 11:45:00|5455.45|5455.45|5481.31|5481.31|5481.31|5481.31|5450.03|5450.03|0
1584618600000|2020-03-19 11:50:00|5481.64|5481.64|5485.82|5485.82|5492.75|5492.75|5481.07|5481.07|0
1584618900000|2020-03-19 11:55:00|5493.59|5493.59|5489.67|5489.67|5510.38|5510.38|5488.88|5488.88|0
1584619200000|2020-03-19 12:00:00|5489.34|5489.34|5495.3|5495.3|5504.09|5504.09|5485.1|5485.1|0
1584619500000|2020-03-19 12:05:00|5494.84|5494.84|5468.29|5468.29|5494.84|5494.84|5468.29|5468.29|0
1584619800000|2020-03-19 12:10:00|5467.19|5467.19|5441.88|5441.88|5467.19|5467.19|5438.21|5438.21|0
1584620100000|2020-03-19 12:15:00|5441.45|5441.45|5426.97|5426.97|5449.63|5449.63|5426.97|5426.97|0
1584620400000|2020-03-19 12:20:00|5425.2|5425.2|5406.62|5406.62|5425.86|5425.86|5406.62|5406.62|0
1584620700000|2020-03-19 12:25:00|5404.03|5404.03|5422.31|5422.31|5424.17|5424.17|5396.66|5396.66|0
1584621000000|2020-03-19 12:30:00|5421.98|5421.98|5429.34|5429.34|5432.05|5432.05|5419.14|5419.14|0
1584621300000|2020-03-19 12:35:00|5428.48|5428.48|5401.25|5401.25|5440.26|5440.26|5401.25|5401.25|0
1584621600000|2020-03-19 12:40:00|5399.52|5399.52|5426.84|5426.84|5427.86|5427.86|5387.24|5387.24|0
1584621900000|2020-03-19 12:45:00|5427.3|5427.3|5426.54|5426.54|5427.3|5427.3|5414.68|5414.68|0
1584622200000|2020-03-19 12:50:00|5430.85|5430.85|5410.88|5410.88|5432.25|5432.25|5409|5409|0
1584622500000|2020-03-19 12:55:00|5411.32|5411.32|5424.63|5424.63|5424.63|5424.63|5394.91|5394.91|0
1584622800000|2020-03-19 13:00:00|5429.81|5429.81|5411.89|5411.89|5429.81|5429.81|5401.37|5401.37|0
1584623100000|2020-03-19 13:05:00|5409.3|5409.3|5404.7|5404.7|5418.89|5418.89|5394.26|5394.26|0
1584623400000|2020-03-19 13:10:00|5404.15|5404.15|5413.4|5413.4|5421.68|5421.68|5402.19|5402.19|0
1584623700000|2020-03-19 13:15:00|5416|5416|5429.43|5429.43|5429.43|5429.43|5403.93|5403.93|0
1584624000000|2020-03-19 13:20:00|5427.57|5427.57|5400.39|5400.39|5436.61|5436.61|5400.39|5400.39|0
1584624300000|2020-03-19 13:25:00|5386.57|5386.57|5394.42|5394.42|5404.43|5404.43|5376.21|5376.21|0
1584624600000|2020-03-19 13:30:00|5395.08|5395.08|5370.13|5370.13|5405.91|5405.91|5367.98|5367.98|0
1584624900000|2020-03-19 13:35:00|5370.35|5370.35|5344.78|5344.78|5394.99|5394.99|5344.78|5344.78|0
1584625200000|2020-03-19 13:40:00|5343.85|5343.85|5357.33|5357.33|5357.33|5357.33|5329.32|5329.32|0
1584625500000|2020-03-19 13:45:00|5357.79|5357.79|5390.61|5390.61|5390.61|5390.61|5357.79|5357.79|0
1584625800000|2020-03-19 13:50:00|5391.63|5391.63|5386.69|5386.69|5394.22|5394.22|5364.19|5364.19|0
1584626100000|2020-03-19 13:55:00|5386.47|5386.47|5394.54|5394.54|5394.54|5394.54|5372.34|5372.34|0
1584626400000|2020-03-19 14:00:00|5393.67|5393.67|5380.77|5380.77|5398.57|5398.57|5359.79|5359.79|0
1584626700000|2020-03-19 14:05:00|5379.66|5379.66|5366.69|5366.69|5391.67|5391.67|5362.85|5362.85|0
1584627000000|2020-03-19 14:10:00|5365.76|5365.76|5300.89|5300.89|5372.85|5372.85|5289.67|5289.67|0
1584627300000|2020-03-19 14:15:00|5304.35|5304.35|5349.27|5349.27|5372.78|5372.78|5302.28|5302.28|0
1584627600000|2020-03-19 14:20:00|5333.73|5333.73|5323.41|5323.41|5336.32|5336.32|5318.19|5318.19|0
1584627900000|2020-03-19 14:25:00|5320.16|5320.16|5279.22|5279.22|5320.16|5320.16|5272.72|5272.72|0
1584628200000|2020-03-19 14:30:00|5278.58|5278.58|5361.14|5361.14|5361.14|5361.14|5259|5259|0
1584628500000|2020-03-19 14:35:00|5363.73|5363.73|5385.98|5385.98|5385.98|5385.98|5354.55|5354.55|0
1584628800000|2020-03-19 14:40:00|5387.37|5387.37|5435.03|5435.03|5435.03|5435.03|5376.03|5376.03|0
1584629100000|2020-03-19 14:45:00|5438.6|5438.6|5468.31|5468.31|5472.67|5472.67|5434.88|5434.88|0
1584629400000|2020-03-19 14:50:00|5469.17|5469.17|5484.16|5484.16|5501.22|5501.22|5453.42|5453.42|0
1584629700000|2020-03-19 14:55:00|5486.95|5486.95|5493.4|5493.4|5526|5526|5478.71|5478.71|0
1584630000000|2020-03-19 15:00:00|5494.27|5494.27|5532.87|5532.87|5547.31|5547.31|5484.77|5484.77|0
1584630300000|2020-03-19 15:05:00|5523.38|5523.38|5527.09|5527.09|5534.58|5534.58|5513.38|5513.38|0
1584630600000|2020-03-19 15:10:00|5525.7|5525.7|5527.21|5527.21|5530.77|5530.77|5500.87|5500.87|0
1584630900000|2020-03-19 15:15:00|5525.81|5525.81|5536.88|5536.88|5536.88|5536.88|5512.06|5512.06|0
1584631200000|2020-03-19 15:20:00|5536.01|5536.01|5574.17|5574.17|5581.38|5581.38|5535.13|5535.13|0
1584631500000|2020-03-19 15:25:00|5583.67|5583.67|5515.94|5515.94|5590.02|5590.02|5515.94|5515.94|0
1584631800000|2020-03-19 15:30:00|5518.73|5518.73|5459.29|5459.29|5518.73|5518.73|5446.38|5446.38|0
1584632100000|2020-03-19 15:35:00|5460.62|5460.62|5435.56|5435.56|5469.77|5469.77|5435.56|5435.56|0
1584632400000|2020-03-19 15:40:00|5434.16|5434.16|5440.01|5440.01|5449.78|5449.78|5434.16|5434.16|0
1584632700000|2020-03-19 15:45:00|5439.08|5439.08|5425.89|5425.89|5439.13|5439.13|5414.03|5414.03|0
1584633000000|2020-03-19 15:50:00|5421.71|5421.71|5447.32|5447.32|5453.71|5453.71|5421.71|5421.71|0
1584633300000|2020-03-19 15:55:00|5449.05|5449.05|5461.41|5461.41|5468.03|5468.03|5445.99|5445.99|0
1584633600000|2020-03-19 16:00:00|5458.16|5458.16|5412.61|5412.61|5469.28|5469.28|5404.72|5404.72|0
1584633900000|2020-03-19 16:05:00|5416.79|5416.79|5449.98|5449.98|5461.54|5461.54|5416.79|5416.79|0
1584634200000|2020-03-19 16:10:00|5446.73|5446.73|5456.8|5456.8|5456.8|5456.8|5431.89|5431.89|0
1584634500000|2020-03-19 16:15:00|5452.63|5452.63|5448.47|5448.47|5452.63|5452.63|5427.1|5427.1|0
1584634800000|2020-03-19 16:20:00|5448.78|5448.78|5446.6|5446.6|5481.23|5481.23|5446.6|5446.6|0
1584635100000|2020-03-19 16:25:00|5445.21|5445.21|5473.33|5473.33|5503.66|5503.66|5436.69|5436.69|0
1584692100000|2020-03-20 08:15:00|5727.95|5727.95|5601.37|5601.37|5743.89|5743.89|5583.79|5583.79|0
1584692400000|2020-03-20 08:20:00|5583.03|5583.03|5591.65|5591.65|5602.99|5602.99|5575.36|5575.36|0
1584692700000|2020-03-20 08:25:00|5591.14|5591.14|5660.06|5660.06|5684.2|5684.2|5588.08|5588.08|0
1584693000000|2020-03-20 08:30:00|5653.15|5653.15|5609.2|5609.2|5653.15|5653.15|5580.41|5580.41|0
1584693300000|2020-03-20 08:35:00|5612.45|5612.45|5549.54|5549.54|5612.96|5612.96|5535.73|5535.73|0
1584693600000|2020-03-20 08:40:00|5543.5|5543.5|5575.57|5575.57|5585.21|5585.21|5532.92|5532.92|0
1584693900000|2020-03-20 08:45:00|5560.89|5560.89|5573.1|5573.1|5576.69|5576.69|5560.89|5560.89|0
1584694200000|2020-03-20 08:50:00|5579.15|5579.15|5584.4|5584.4|5584.4|5584.4|5568.94|5568.94|0
1584694500000|2020-03-20 08:55:00|5578.83|5578.83|5590.58|5590.58|5598.59|5598.59|5578.83|5578.83|0
1584694800000|2020-03-20 09:00:00|5586.26|5586.26|5615.8|5615.8|5628.06|5628.06|5576.77|5576.77|0
1584695100000|2020-03-20 09:05:00|5614.92|5614.92|5613.39|5613.39|5629.95|5629.95|5603.71|5603.71|0
1584695400000|2020-03-20 09:10:00|5616.18|5616.18|5640.98|5640.98|5640.98|5640.98|5591.07|5591.07|0
1584695700000|2020-03-20 09:15:00|5645.63|5645.63|5666.97|5666.97|5667.19|5667.19|5638.2|5638.2|0
1584696000000|2020-03-20 09:20:00|5664.38|5664.38|5640.52|5640.52|5675.61|5675.61|5640.52|5640.52|0
1584696300000|2020-03-20 09:25:00|5656.93|5656.93|5651.1|5651.1|5671.83|5671.83|5644.21|5644.21|0
1584696600000|2020-03-20 09:30:00|5658.53|5658.53|5594.23|5594.23|5658.53|5658.53|5594.23|5594.23|0
1584696900000|2020-03-20 09:35:00|5595.09|5595.09|5630.45|5630.45|5631.68|5631.68|5591.84|5591.84|0
1584697200000|2020-03-20 09:40:00|5629.06|5629.06|5644.81|5644.81|5649.5|5649.5|5619.56|5619.56|0
1584697500000|2020-03-20 09:45:00|5647.4|5647.4|5650.84|5650.84|5658.49|5658.49|5637.22|5637.22|0
1584697800000|2020-03-20 09:50:00|5649.82|5649.82|5667.34|5667.34|5679.38|5679.38|5644.7|5644.7|0
1584698100000|2020-03-20 09:55:00|5667.23|5667.23|5723.88|5723.88|5728|5728|5666.78|5666.78|0
1584698400000|2020-03-20 10:00:00|5716.11|5716.11|5720.02|5720.02|5728.99|5728.99|5682.92|5682.92|0
1584698700000|2020-03-20 10:05:00|5717.26|5717.26|5759.81|5759.81|5759.81|5759.81|5692.93|5692.93|0
1584699300000|2020-03-20 10:15:00|5757.22|5757.22|5731.54|5731.54|5757.22|5757.22|5731.54|5731.54|0
1584699600000|2020-03-20 10:20:00|5729.81|5729.81|5746.8|5746.8|5765.38|5765.38|5716.39|5716.39|0
1584699900000|2020-03-20 10:25:00|5747.3|5747.3|5730.44|5730.44|5750.76|5750.76|5730.44|5730.44|0
1584700200000|2020-03-20 10:30:00|5731.31|5731.31|5678.39|5678.39|5731.31|5731.31|5677.53|5677.53|0
1584700500000|2020-03-20 10:35:00|5676.51|5676.51|5664.89|5664.89|5678.44|5678.44|5664.89|5664.89|0
1584700800000|2020-03-20 10:40:00|5666.48|5666.48|5715.77|5715.77|5716.38|5716.38|5666.48|5666.48|0
1584701100000|2020-03-20 10:45:00|5718.83|5718.83|5710.88|5710.88|5718.83|5718.83|5696.3|5696.3|0
1584701400000|2020-03-20 10:50:00|5711.74|5711.74|5674.43|5674.43|5743.21|5743.21|5658.48|5658.48|0
1584701700000|2020-03-20 10:55:00|5671.84|5671.84|5682.55|5682.55|5684.47|5684.47|5651.56|5651.56|0
1584702000000|2020-03-20 11:00:00|5685.8|5685.8|5696.88|5696.88|5696.88|5696.88|5681.13|5681.13|0
1584702300000|2020-03-20 11:05:00|5696.01|5696.01|5708.01|5708.01|5708.01|5708.01|5689.69|5689.69|0
1584702600000|2020-03-20 11:10:00|5707.14|5707.14|5701.6|5701.6|5715.32|5715.32|5697.51|5697.51|0
1584702900000|2020-03-20 11:15:00|5702.46|5702.46|5727.74|5727.74|5732.05|5732.05|5691.76|5691.76|0
1584703200000|2020-03-20 11:20:00|5721.69|5721.69|5707.75|5707.75|5728.15|5728.15|5706.88|5706.88|0
1584703500000|2020-03-20 11:25:00|5708.26|5708.26|5659.52|5659.52|5708.72|5708.72|5659.52|5659.52|0
1584703800000|2020-03-20 11:30:00|5653.95|5653.95|5649.47|5649.47|5662.23|5662.23|5646.33|5646.33|0
1584704100000|2020-03-20 11:35:00|5651.86|5651.86|5634.2|5634.2|5653.32|5653.32|5630.48|5630.48|0
1584704400000|2020-03-20 11:40:00|5636.52|5636.52|5637.96|5637.96|5645.28|5645.28|5631.01|5631.01|0
1584704700000|2020-03-20 11:45:00|5635.53|5635.53|5647.23|5647.23|5654.14|5654.14|5634.23|5634.23|0
1584705000000|2020-03-20 11:50:00|5647.69|5647.69|5696.55|5696.55|5696.55|5696.55|5647.69|5647.69|0
1584705300000|2020-03-20 11:55:00|5691.14|5691.14|5679.6|5679.6|5692.41|5692.41|5671.27|5671.27|0
1584705600000|2020-03-20 12:00:00|5680.62|5680.62|5692.38|5692.38|5709.8|5709.8|5675.58|5675.58|0
1584705900000|2020-03-20 12:05:00|5689.79|5689.79|5675.84|5675.84|5689.79|5689.79|5675.84|5675.84|0
1584706200000|2020-03-20 12:10:00|5675.06|5675.06|5675.14|5675.14|5681.33|5681.33|5665.99|5665.99|0
1584706500000|2020-03-20 12:15:00|5677.73|5677.73|5719.88|5719.88|5719.88|5719.88|5675.14|5675.14|0
1584706800000|2020-03-20 12:20:00|5724.19|5724.19|5727.59|5727.59|5743.36|5743.36|5712.97|5712.97|0
1584707100000|2020-03-20 12:25:00|5726.93|5726.93|5716.18|5716.18|5729.21|5729.21|5711.47|5711.47|0
1584707400000|2020-03-20 12:30:00|5715.31|5715.31|5681.78|5681.78|5717.9|5717.9|5679.5|5679.5|0
1584707700000|2020-03-20 12:35:00|5682.24|5682.24|5672.33|5672.33|5686.07|5686.07|5666.75|5666.75|0
1584708000000|2020-03-20 12:40:00|5668.01|5668.01|5674.66|5674.66|5674.66|5674.66|5655.23|5655.23|0
1584708300000|2020-03-20 12:45:00|5675.59|5675.59|5660.4|5660.4|5677.32|5677.32|5656.09|5656.09|0
1584708600000|2020-03-20 12:50:00|5658.37|5658.37|5651.77|5651.77|5663.92|5663.92|5646.6|5646.6|0
1584708900000|2020-03-20 12:55:00|5649.18|5649.18|5638.59|5638.59|5661.25|5661.25|5638.13|5638.13|0
1584709200000|2020-03-20 13:00:00|5636|5636|5662.21|5662.21|5662.21|5662.21|5629.56|5629.56|0
1584709500000|2020-03-20 13:05:00|5656.17|5656.17|5659.15|5659.15|5667.02|5667.02|5655.43|5655.43|0
1584709800000|2020-03-20 13:10:00|5660.17|5660.17|5646.43|5646.43|5660.17|5660.17|5638.15|5638.15|0
1584710100000|2020-03-20 13:15:00|5651.08|5651.08|5633.53|5633.53|5656.05|5656.05|5631.65|5631.65|0
1584710400000|2020-03-20 13:20:00|5633.09|5633.09|5619.9|5619.9|5633.09|5633.09|5613.99|5613.99|0
1584710700000|2020-03-20 13:25:00|5621.29|5621.29|5624.27|5624.27|5631.72|5631.72|5609.8|5609.8|0
1584711000000|2020-03-20 13:30:00|5623.81|5623.81|5640.08|5640.08|5641.21|5641.21|5623.49|5623.49|0
1584711300000|2020-03-20 13:35:00|5641.81|5641.81|5633.46|5633.46|5649.62|5649.62|5627.3|5627.3|0
1584711600000|2020-03-20 13:40:00|5634.32|5634.32|5680.59|5680.59|5680.59|5680.59|5630.87|5630.87|0
1584711900000|2020-03-20 13:45:00|5672.82|5672.82|5614.59|5614.59|5672.82|5672.82|5614.59|5614.59|0
1584712200000|2020-03-20 13:50:00|5612.86|5612.86|5598.12|5598.12|5614.5|5614.5|5598.12|5598.12|0
1584712500000|2020-03-20 13:55:00|5596.27|5596.27|5591.46|5591.46|5600.58|5600.58|5583.36|5583.36|0
1584712800000|2020-03-20 14:00:00|5590.07|5590.07|5605.55|5605.55|5605.55|5605.55|5585.75|5585.75|0
1584713100000|2020-03-20 14:05:00|5605.09|5605.09|5601.66|5601.66|5605.09|5605.09|5578.55|5578.55|0
1584713400000|2020-03-20 14:10:00|5601.88|5601.88|5635.14|5635.14|5640.32|5640.32|5601.88|5601.88|0
1584713700000|2020-03-20 14:15:00|5635.5|5635.5|5656.2|5656.2|5664.74|5664.74|5633.78|5633.78|0
1584714000000|2020-03-20 14:20:00|5655.75|5655.75|5688.89|5688.89|5695.46|5695.46|5648.7|5648.7|0
1584714300000|2020-03-20 14:25:00|5689.88|5689.88|5698.34|5698.34|5704.94|5704.94|5683.53|5683.53|0
1584714600000|2020-03-20 14:30:00|5700.07|5700.07|5709.53|5709.53|5720.9|5720.9|5700.07|5700.07|0
1584714900000|2020-03-20 14:35:00|5712.12|5712.12|5692.61|5692.61|5714.72|5714.72|5692.61|5692.61|0
1584715200000|2020-03-20 14:40:00|5691.68|5691.68|5700.31|5700.31|5710.29|5710.29|5690.41|5690.41|0
1584715500000|2020-03-20 14:45:00|5706.36|5706.36|5693.49|5693.49|5706.36|5706.36|5688.1|5688.1|0
1584715800000|2020-03-20 14:50:00|5696.94|5696.94|5729.35|5729.35|5730.01|5730.01|5696.94|5696.94|0
1584716100000|2020-03-20 14:55:00|5730.37|5730.37|5725.13|5725.13|5737.74|5737.74|5715.35|5715.35|0
1584716400000|2020-03-20 15:00:00|5728.84|5728.84|5710.27|5710.27|5741.59|5741.59|5710.27|5710.27|0
1584716700000|2020-03-20 15:05:00|5709.34|5709.34|5727.5|5727.5|5727.5|5727.5|5706.37|5706.37|0
1584717000000|2020-03-20 15:10:00|5728.9|5728.9|5712.55|5712.55|5728.9|5728.9|5699.91|5699.91|0
1584717300000|2020-03-20 15:15:00|5709.96|5709.96|5738.72|5738.72|5738.72|5738.72|5706.01|5706.01|0
1584717600000|2020-03-20 15:20:00|5734.4|5734.4|5720.18|5720.18|5748.1|5748.1|5720.18|5720.18|0
1584717900000|2020-03-20 15:25:00|5715.86|5715.86|5746.97|5746.97|5748.69|5748.69|5710.53|5710.53|0
1584718200000|2020-03-20 15:30:00|5744.64|5744.64|5725.08|5725.08|5746.92|5746.92|5724.47|5724.47|0
1584718500000|2020-03-20 15:35:00|5724.53|5724.53|5731.7|5731.7|5737.64|5737.64|5705.28|5705.28|0
1584718800000|2020-03-20 15:40:00|5730.82|5730.82|5731.14|5731.14|5747.86|5747.86|5726.35|5726.35|0
1584719100000|2020-03-20 15:45:00|5732.53|5732.53|5745.59|5745.59|5754.68|5754.68|5727.88|5727.88|0
1584719400000|2020-03-20 15:50:00|5746.04|5746.04|5752.33|5752.33|5754.58|5754.58|5731.36|5731.36|0
1584719700000|2020-03-20 15:55:00|5750.61|5750.61|5738.38|5738.38|5770.1|5770.1|5737.36|5737.36|0
1584720000000|2020-03-20 16:00:00|5737.51|5737.51|5699.3|5699.3|5737.51|5737.51|5699.3|5699.3|0
1584720300000|2020-03-20 16:05:00|5699.19|5699.19|5632.12|5632.12|5701.78|5701.78|5631.76|5631.76|0
1584720600000|2020-03-20 16:10:00|5637.31|5637.31|5680.21|5680.21|5682.98|5682.98|5637.19|5637.19|0
1584720900000|2020-03-20 16:15:00|5682.8|5682.8|5696.01|5696.01|5696.01|5696.01|5675|5675|0
1584721200000|2020-03-20 16:20:00|5696.67|5696.67|5692.2|5692.2|5701.23|5701.23|5683.02|5683.02|0
1584721500000|2020-03-20 16:25:00|5688.75|5688.75|5706.45|5706.45|5716.02|5716.02|5672.46|5672.46|0
1584951300000|2020-03-23 08:15:00|5401.53|5401.53|5353.83|5353.83|5404.31|5404.31|5344.39|5344.39|0
1584951600000|2020-03-23 08:20:00|5362.18|5362.18|5346.39|5346.39|5374.43|5374.43|5346.39|5346.39|0
1584951900000|2020-03-23 08:25:00|5347.25|5347.25|5405.92|5405.92|5405.92|5405.92|5347.25|5347.25|0
1584952200000|2020-03-23 08:30:00|5408.51|5408.51|5386.31|5386.31|5419.17|5419.17|5377.15|5377.15|0
1584952500000|2020-03-23 08:35:00|5388.07|5388.07|5448.62|5448.62|5448.62|5448.62|5388.07|5388.07|0
1584952800000|2020-03-23 08:40:00|5449.13|5449.13|5449.11|5449.11|5472.51|5472.51|5445.51|5445.51|0
1584953100000|2020-03-23 08:45:00|5447.71|5447.71|5469.53|5469.53|5476.41|5476.41|5447.71|5447.71|0
1584953400000|2020-03-23 08:50:00|5464.94|5464.94|5458.11|5458.11|5464.94|5464.94|5419.47|5419.47|0
1584953700000|2020-03-23 08:55:00|5460.43|5460.43|5485.86|5485.86|5495.36|5495.36|5457.9|5457.9|0
1584954000000|2020-03-23 09:00:00|5489.43|5489.43|5532.06|5532.06|5536.19|5536.19|5489.43|5489.43|0
1584954300000|2020-03-23 09:05:00|5532.38|5532.38|5540.08|5540.08|5554.33|5554.33|5519.68|5519.68|0
1584954600000|2020-03-23 09:10:00|5534.9|5534.9|5518.17|5518.17|5538.61|5538.61|5508.86|5508.86|0
1584954900000|2020-03-23 09:15:00|5515.96|5515.96|5521.92|5521.92|5526.02|5526.02|5505.24|5505.24|0
1584955200000|2020-03-23 09:20:00|5524.51|5524.51|5526.11|5526.11|5535.24|5535.24|5516.15|5516.15|0
1584955500000|2020-03-23 09:25:00|5528.7|5528.7|5532.63|5532.63|5539.13|5539.13|5510.72|5510.72|0
1584955800000|2020-03-23 09:30:00|5537.6|5537.6|5544.95|5544.95|5548.13|5548.13|5520.55|5520.55|0
1584956100000|2020-03-23 09:35:00|5544.02|5544.02|5545.78|5545.78|5548.87|5548.87|5526.88|5526.88|0
1584956400000|2020-03-23 09:40:00|5550.36|5550.36|5539.58|5539.58|5560.76|5560.76|5539.58|5539.58|0
1584956700000|2020-03-23 09:45:00|5545.94|5545.94|5518.07|5518.07|5555.07|5555.07|5518.07|5518.07|0
1584957000000|2020-03-23 09:50:00|5517.51|5517.51|5543.61|5543.61|5543.61|5543.61|5509.94|5509.94|0
1584957300000|2020-03-23 09:55:00|5540.16|5540.16|5498.95|5498.95|5540.16|5540.16|5496.99|5496.99|0
1584957600000|2020-03-23 10:00:00|5502.51|5502.51|5475.78|5475.78|5502.51|5502.51|5470.97|5470.97|0
1584957900000|2020-03-23 10:05:00|5476.24|5476.24|5486.96|5486.96|5490.09|5490.09|5472.8|5472.8|0
1584958200000|2020-03-23 10:10:00|5488.68|5488.68|5502.31|5502.31|5527.7|5527.7|5485.44|5485.44|0
1584958500000|2020-03-23 10:15:00|5500.87|5500.87|5502.06|5502.06|5504.78|5504.78|5481.75|5481.75|0
1584958800000|2020-03-23 10:20:00|5504.38|5504.38|5500.91|5500.91|5510.6|5510.6|5495.39|5495.39|0
1584959100000|2020-03-23 10:25:00|5503.5|5503.5|5506.05|5506.05|5514.42|5514.42|5492.79|5492.79|0
1584959400000|2020-03-23 10:30:00|5506.98|5506.98|5500.51|5500.51|5517.74|5517.74|5492.62|5492.62|0
1584959700000|2020-03-23 10:35:00|5501.9|5501.9|5532.23|5532.23|5543.92|5543.92|5501.9|5501.9|0
1584960000000|2020-03-23 10:40:00|5531.58|5531.58|5513.93|5513.93|5531.58|5531.58|5513.93|5513.93|0
1584960300000|2020-03-23 10:45:00|5513.62|5513.62|5498.61|5498.61|5518.41|5518.41|5497.68|5497.68|0
1584960600000|2020-03-23 10:50:00|5495.15|5495.15|5494.6|5494.6|5504.1|5504.1|5487.44|5487.44|0
1584960900000|2020-03-23 10:55:00|5497.15|5497.15|5506.63|5506.63|5509|5509|5497.15|5497.15|0
1584961200000|2020-03-23 11:00:00|5503.18|5503.18|5541.91|5541.91|5547.9|5547.9|5503.18|5503.18|0
1584961500000|2020-03-23 11:05:00|5542.84|5542.84|5519.08|5519.08|5542.84|5542.84|5519.08|5519.08|0
1584961800000|2020-03-23 11:10:00|5526.85|5526.85|5504.16|5504.16|5526.85|5526.85|5502.57|5502.57|0
1584962100000|2020-03-23 11:15:00|5505.18|5505.18|5511.94|5511.94|5511.94|5511.94|5501.46|5501.46|0
1584962400000|2020-03-23 11:20:00|5514.26|5514.26|5507.62|5507.62|5514.26|5514.26|5494.02|5494.02|0
1584962700000|2020-03-23 11:25:00|5507.16|5507.16|5493.91|5493.91|5507.16|5507.16|5482.41|5482.41|0
1584963000000|2020-03-23 11:30:00|5495.3|5495.3|5491.28|5491.28|5500.41|5500.41|5487.53|5487.53|0
1584963300000|2020-03-23 11:35:00|5491.61|5491.61|5460.61|5460.61|5492.3|5492.3|5460.61|5460.61|0
1584963600000|2020-03-23 11:40:00|5466.66|5466.66|5466.08|5466.08|5483.29|5483.29|5466.08|5466.08|0
1584963900000|2020-03-23 11:45:00|5466.55|5466.55|5468.51|5468.51|5478.72|5478.72|5466.08|5466.08|0
1584964200000|2020-03-23 11:50:00|5468.07|5468.07|5458.72|5458.72|5468.07|5468.07|5455.58|5455.58|0
1584964500000|2020-03-23 11:55:00|5460.58|5460.58|5471.13|5471.13|5473.43|5473.43|5447.38|5447.38|0
1584964800000|2020-03-23 12:00:00|5479.07|5479.07|5503.92|5503.92|5507.99|5507.99|5474.46|5474.46|0
1584965100000|2020-03-23 12:05:00|5505.31|5505.31|5504.6|5504.6|5506.39|5506.39|5487.05|5487.05|0
1584965400000|2020-03-23 12:10:00|5503.67|5503.67|5565.82|5565.82|5568.85|5568.85|5503.12|5503.12|0
1584965700000|2020-03-23 12:15:00|5566.28|5566.28|5609.19|5609.19|5619.73|5619.73|5564.22|5564.22|0
1584966000000|2020-03-23 12:20:00|5616.1|5616.1|5649.89|5649.89|5670.29|5670.29|5613.99|5613.99|0
1584966300000|2020-03-23 12:25:00|5646.44|5646.44|5621.17|5621.17|5646.44|5646.44|5602.74|5602.74|0
1584966600000|2020-03-23 12:30:00|5612.53|5612.53|5594.86|5594.86|5613.39|5613.39|5586.57|5586.57|0
1584966900000|2020-03-23 12:35:00|5589.68|5589.68|5592.62|5592.62|5592.62|5592.62|5574.12|5574.12|0
1584967200000|2020-03-23 12:40:00|5594.15|5594.15|5604.51|5604.51|5619.84|5619.84|5594.15|5594.15|0
1584967500000|2020-03-23 12:45:00|5606.24|5606.24|5596.53|5596.53|5610.15|5610.15|5590.35|5590.35|0
1584967800000|2020-03-23 12:50:00|5595.42|5595.42|5605.9|5605.9|5605.9|5605.9|5574.7|5574.7|0
1584968100000|2020-03-23 12:55:00|5605.46|5605.46|5622.01|5622.01|5624.78|5624.78|5605.46|5605.46|0
1584968400000|2020-03-23 13:00:00|5623.22|5623.22|5622.11|5622.11|5633.17|5633.17|5620.42|5620.42|0
1584968700000|2020-03-23 13:05:00|5622.77|5622.77|5641.81|5641.81|5645.04|5645.04|5622.07|5622.07|0
1584969000000|2020-03-23 13:10:00|5641.26|5641.26|5618.76|5618.76|5641.26|5641.26|5602.99|5602.99|0
1584969300000|2020-03-23 13:15:00|5617.84|5617.84|5609.7|5609.7|5618.76|5618.76|5588.34|5588.34|0
1584969600000|2020-03-23 13:20:00|5611.42|5611.42|5598.77|5598.77|5612.95|5612.95|5591.48|5591.48|0
1584969900000|2020-03-23 13:25:00|5600.49|5600.49|5596.15|5596.15|5613.83|5613.83|5583.61|5583.61|0
1584970200000|2020-03-23 13:30:00|5593.83|5593.83|5569.45|5569.45|5594.66|5594.66|5551.01|5551.01|0
1584970500000|2020-03-23 13:35:00|5559.09|5559.09|5526.83|5526.83|5565.51|5565.51|5516.94|5516.94|0
1584970800000|2020-03-23 13:40:00|5526.32|5526.32|5516.39|5516.39|5526.32|5526.32|5503.87|5503.87|0
1584971100000|2020-03-23 13:45:00|5514.66|5514.66|5548.29|5548.29|5549.68|5549.68|5507.03|5507.03|0
1584971400000|2020-03-23 13:50:00|5545.51|5545.51|5568.83|5568.83|5579.9|5579.9|5544.11|5544.11|0
1584971700000|2020-03-23 13:55:00|5569.76|5569.76|5551.26|5551.26|5575.2|5575.2|5551.26|5551.26|0
1584972000000|2020-03-23 14:00:00|5550.75|5550.75|5513.76|5513.76|5552.15|5552.15|5510.52|5510.52|0
1584972300000|2020-03-23 14:05:00|5514.69|5514.69|5538.47|5538.47|5539.37|5539.37|5512.63|5512.63|0
1584972600000|2020-03-23 14:10:00|5541.92|5541.92|5535.92|5535.92|5551.46|5551.46|5532.49|5532.49|0
1584972900000|2020-03-23 14:15:00|5536.39|5536.39|5530.32|5530.32|5546.43|5546.43|5518.82|5518.82|0
1584973200000|2020-03-23 14:20:00|5533.78|5533.78|5548.57|5548.57|5548.57|5548.57|5522.43|5522.43|0
1584973500000|2020-03-23 14:25:00|5549.03|5549.03|5525.24|5525.24|5556|5556|5517.46|5517.46|0
1584973800000|2020-03-23 14:30:00|5523.38|5523.38|5494.71|5494.71|5523.38|5523.38|5494.71|5494.71|0
1584974100000|2020-03-23 14:35:00|5495.18|5495.18|5490.71|5490.71|5499.63|5499.63|5481.66|5481.66|0
1584974400000|2020-03-23 14:40:00|5488.12|5488.12|5497.16|5497.16|5503.73|5503.73|5478.08|5478.08|0
1584974700000|2020-03-23 14:45:00|5496.7|5496.7|5465.77|5465.77|5500.15|5500.15|5465.77|5465.77|0
1584975000000|2020-03-23 14:50:00|5466.23|5466.23|5476.86|5476.86|5479.85|5479.85|5453.46|5453.46|0
1584975300000|2020-03-23 14:55:00|5475.47|5475.47|5474.41|5474.41|5476.4|5476.4|5461.65|5461.65|0
1584975600000|2020-03-23 15:00:00|5475.34|5475.34|5469.11|5469.11|5478.79|5478.79|5459.02|5459.02|0
1584975900000|2020-03-23 15:05:00|5464.8|5464.8|5446.18|5446.18|5465.26|5465.26|5431.51|5431.51|0
1584976200000|2020-03-23 15:10:00|5445.32|5445.32|5426.84|5426.84|5453.22|5453.22|5425.11|5425.11|0
1584976500000|2020-03-23 15:15:00|5427.31|5427.31|5414.05|5414.05|5430.23|5430.23|5412.32|5412.32|0
1584976800000|2020-03-23 15:20:00|5415.78|5415.78|5397.35|5397.35|5424.21|5424.21|5392.24|5392.24|0
1584977100000|2020-03-23 15:25:00|5402.53|5402.53|5379.22|5379.22|5402.6|5402.6|5378.45|5378.45|0
1584977400000|2020-03-23 15:30:00|5381.81|5381.81|5404.59|5404.59|5409.64|5409.64|5375.97|5375.97|0
1584977700000|2020-03-23 15:35:00|5405.05|5405.05|5401.91|5401.91|5423.02|5423.02|5400.73|5400.73|0
1584978000000|2020-03-23 15:40:00|5401.4|5401.4|5406.92|5406.92|5420.57|5420.57|5401.4|5401.4|0
1584978300000|2020-03-23 15:45:00|5407.85|5407.85|5417.92|5417.92|5421.9|5421.9|5407.85|5407.85|0
1584978600000|2020-03-23 15:50:00|5416.19|5416.19|5415.25|5415.25|5429.05|5429.05|5411.3|5411.3|0
1584978900000|2020-03-23 15:55:00|5413.86|5413.86|5410.96|5410.96|5417.86|5417.86|5394.58|5394.58|0
1584979200000|2020-03-23 16:00:00|5407.5|5407.5|5444.42|5444.42|5450.83|5450.83|5407.39|5407.39|0
1584979500000|2020-03-23 16:05:00|5440.96|5440.96|5432.37|5432.37|5454.55|5454.55|5431.51|5431.51|0
1584979800000|2020-03-23 16:10:00|5433.23|5433.23|5454.92|5454.92|5457.51|5457.51|5430.79|5430.79|0
1584980100000|2020-03-23 16:15:00|5455.78|5455.78|5480.5|5480.5|5483.92|5483.92|5450.99|5450.99|0
1584980400000|2020-03-23 16:20:00|5478.97|5478.97|5484.69|5484.69|5501.43|5501.43|5470.03|5470.03|0
1584980700000|2020-03-23 16:25:00|5487.28|5487.28|5449.35|5449.35|5487.28|5487.28|5445.77|5445.77|0
1585037700000|2020-03-24 08:15:00|5599.58|5599.58|5552.1|5552.1|5603.9|5603.9|5542.14|5542.14|0
1585038000000|2020-03-24 08:20:00|5550.55|5550.55|5541.02|5541.02|5562.93|5562.93|5541.02|5541.02|0
1585038300000|2020-03-24 08:25:00|5548.79|5548.79|5515.14|5515.14|5560.71|5560.71|5515.14|5515.14|0
1585038600000|2020-03-24 08:30:00|5513.28|5513.28|5472.85|5472.85|5521.26|5521.26|5465.08|5465.08|0
1585038900000|2020-03-24 08:35:00|5475.18|5475.18|5535.18|5535.18|5535.18|5535.18|5475.18|5475.18|0
1585039200000|2020-03-24 08:40:00|5538.43|5538.43|5550.18|5550.18|5569.76|5569.76|5538.43|5538.43|0
1585039500000|2020-03-24 08:45:00|5544.13|5544.13|5582.98|5582.98|5586.92|5586.92|5535.77|5535.77|0
1585039800000|2020-03-24 08:50:00|5583.54|5583.54|5589.05|5589.05|5596.3|5596.3|5572.39|5572.39|0
1585040100000|2020-03-24 08:55:00|5590.26|5590.26|5588.05|5588.05|5592.6|5592.6|5577.42|5577.42|0
1585040400000|2020-03-24 09:00:00|5585.45|5585.45|5575.55|5575.55|5618.78|5618.78|5568.64|5568.64|0
1585040700000|2020-03-24 09:05:00|5573.69|5573.69|5573.01|5573.01|5576.74|5576.74|5566.37|5566.37|0
1585041000000|2020-03-24 09:10:00|5579.06|5579.06|5554.37|5554.37|5579.06|5579.06|5554.37|5554.37|0
1585041300000|2020-03-24 09:15:00|5553.38|5553.38|5550.26|5550.26|5566.33|5566.33|5547.67|5547.67|0
1585041600000|2020-03-24 09:20:00|5549.48|5549.48|5544.14|5544.14|5549.48|5549.48|5536.33|5536.33|0
1585041900000|2020-03-24 09:25:00|5541.55|5541.55|5535.12|5535.12|5551.91|5551.91|5535.12|5535.12|0
1585042200000|2020-03-24 09:30:00|5529.07|5529.07|5514.93|5514.93|5529.07|5529.07|5514.93|5514.93|0
1585042500000|2020-03-24 09:35:00|5513.21|5513.21|5529.52|5529.52|5541.84|5541.84|5513.21|5513.21|0
1585042800000|2020-03-24 09:40:00|5531.84|5531.84|5553.91|5553.91|5553.91|5553.91|5531.84|5531.84|0
1585043100000|2020-03-24 09:45:00|5551.59|5551.59|5566.81|5566.81|5566.81|5566.81|5548.01|5548.01|0
1585043400000|2020-03-24 09:50:00|5566.36|5566.36|5565.7|5565.7|5571.49|5571.49|5557.14|5557.14|0
1585043700000|2020-03-24 09:55:00|5569.15|5569.15|5594.58|5594.58|5610.07|5610.07|5564.84|5564.84|0
1585044000000|2020-03-24 10:00:00|5591.99|5591.99|5581.63|5581.63|5599.76|5599.76|5581.63|5581.63|0
1585044300000|2020-03-24 10:05:00|5575.58|5575.58|5571.97|5571.97|5582.94|5582.94|5569.25|5569.25|0
1585044600000|2020-03-24 10:10:00|5571.11|5571.11|5562|5562|5584.48|5584.48|5562|5562|0
1585044900000|2020-03-24 10:15:00|5562.47|5562.47|5560.99|5560.99|5564.56|5564.56|5550.31|5550.31|0
1585045200000|2020-03-24 10:20:00|5564.44|5564.44|5561.06|5561.06|5572.21|5572.21|5555.02|5555.02|0
1585045500000|2020-03-24 10:25:00|5560.84|5560.84|5563.91|5563.91|5564.34|5564.34|5559.31|5559.31|0
1585045800000|2020-03-24 10:30:00|5556.14|5556.14|5555.32|5555.32|5564.81|5564.81|5553|5553|0
1585046100000|2020-03-24 10:35:00|5555.21|5555.21|5531.93|5531.93|5558.11|5558.11|5530.54|5530.54|0
1585046400000|2020-03-24 10:40:00|5534.52|5534.52|5536.71|5536.71|5547.47|5547.47|5533.66|5533.66|0
1585046700000|2020-03-24 10:45:00|5534.99|5534.99|5543.58|5543.58|5545.62|5545.62|5528.35|5528.35|0
1585047000000|2020-03-24 10:50:00|5543.91|5543.91|5541.03|5541.03|5546.25|5546.25|5535.75|5535.75|0
1585047300000|2020-03-24 10:55:00|5543.57|5543.57|5562.07|5562.07|5567.06|5567.06|5543.44|5543.44|0
1585047600000|2020-03-24 11:00:00|5562.54|5562.54|5573.64|5573.64|5576.31|5576.31|5562.03|5562.03|0
1585047900000|2020-03-24 11:05:00|5577.95|5577.95|5573.01|5573.01|5587.63|5587.63|5570.36|5570.36|0
1585048200000|2020-03-24 11:10:00|5579.92|5579.92|5598.7|5598.7|5604.28|5604.28|5579.81|5579.81|0
1585048500000|2020-03-24 11:15:00|5593.39|5593.39|5583.66|5583.66|5603.35|5603.35|5583.66|5583.66|0
1585048800000|2020-03-24 11:20:00|5567.25|5567.25|5570.68|5570.68|5570.71|5570.71|5566.24|5566.24|0
1585049100000|2020-03-24 11:25:00|5571.61|5571.61|5566.32|5566.32|5576|5576|5563.49|5563.49|0
1585049400000|2020-03-24 11:30:00|5563.99|5563.99|5574.2|5574.2|5574.2|5574.2|5561.76|5561.76|0
1585049700000|2020-03-24 11:35:00|5575.19|5575.19|5582.56|5582.56|5584.29|5584.29|5562.24|5562.24|0
1585050000000|2020-03-24 11:40:00|5584.29|5584.29|5588.99|5588.99|5588.99|5588.99|5581.99|5581.99|0
1585050300000|2020-03-24 11:45:00|5591.09|5591.09|5594.43|5594.43|5602.95|5602.95|5591.09|5591.09|0
1585050600000|2020-03-24 11:50:00|5594.98|5594.98|5612.82|5612.82|5617.34|5617.34|5594.98|5594.98|0
1585050900000|2020-03-24 11:55:00|5606.77|5606.77|5579.38|5579.38|5606.77|5606.77|5579.38|5579.38|0
1585051200000|2020-03-24 12:00:00|5581.04|5581.04|5570.72|5570.72|5593.89|5593.89|5562.9|5562.9|0
1585051500000|2020-03-24 12:05:00|5565.12|5565.12|5584.79|5584.79|5590.76|5590.76|5563.13|5563.13|0
1585051800000|2020-03-24 12:10:00|5580.47|5580.47|5599.52|5599.52|5602.14|5602.14|5580.47|5580.47|0
1585052100000|2020-03-24 12:15:00|5602.11|5602.11|5583.06|5583.06|5607.49|5607.49|5581.34|5581.34|0
1585052400000|2020-03-24 12:20:00|5582.95|5582.95|5617.77|5617.77|5617.77|5617.77|5582.95|5582.95|0
1585052700000|2020-03-24 12:25:00|5611.73|5611.73|5606.11|5606.11|5611.73|5611.73|5600.49|5600.49|0
1585053000000|2020-03-24 12:30:00|5604.9|5604.9|5597.5|5597.5|5619.97|5619.97|5594.91|5594.91|0
1585053300000|2020-03-24 12:35:00|5597.06|5597.06|5607.57|5607.57|5607.57|5607.57|5593.72|5593.72|0
1585053600000|2020-03-24 12:40:00|5608.43|5608.43|5604.09|5604.09|5608.43|5608.43|5599.27|5599.27|0
1585053900000|2020-03-24 12:45:00|5606.68|5606.68|5603.47|5603.47|5609.34|5609.34|5596.32|5596.32|0
1585054200000|2020-03-24 12:50:00|5603.94|5603.94|5610.36|5610.36|5612.49|5612.49|5603.92|5603.92|0
1585054500000|2020-03-24 12:55:00|5607.57|5607.57|5589.47|5589.47|5608.04|5608.04|5584.16|5584.16|0
1585054800000|2020-03-24 13:00:00|5587.94|5587.94|5574.41|5574.41|5589.67|5589.67|5566.64|5566.64|0
1585055100000|2020-03-24 13:05:00|5574.3|5574.3|5583.39|5583.39|5585.58|5585.58|5568.36|5568.36|0
1585055400000|2020-03-24 13:10:00|5583.72|5583.72|5612.89|5612.89|5623.03|5623.03|5583.66|5583.66|0
1585055700000|2020-03-24 13:15:00|5611.36|5611.36|5611.89|5611.89|5615.34|5615.34|5606.96|5606.96|0
1585056000000|2020-03-24 13:20:00|5616.21|5616.21|5629.68|5629.68|5630.61|5630.61|5615.7|5615.7|0
1585056300000|2020-03-24 13:25:00|5633.14|5633.14|5621.62|5621.62|5633.14|5633.14|5607.66|5607.66|0
1585056600000|2020-03-24 13:30:00|5620.76|5620.76|5607|5607|5629.39|5629.39|5600.13|5600.13|0
1585056900000|2020-03-24 13:35:00|5608.4|5608.4|5607.07|5607.07|5626.5|5626.5|5606.45|5606.45|0
1585057200000|2020-03-24 13:40:00|5608.8|5608.8|5635.46|5635.46|5637.44|5637.44|5602.95|5602.95|0
1585057500000|2020-03-24 13:45:00|5641.5|5641.5|5653.44|5653.44|5671.56|5671.56|5637.39|5637.39|0
1585057800000|2020-03-24 13:50:00|5659.49|5659.49|5673.77|5673.77|5681.37|5681.37|5659.49|5659.49|0
1585058100000|2020-03-24 13:55:00|5677.23|5677.23|5680.21|5680.21|5701.14|5701.14|5677.23|5677.23|0
1585058400000|2020-03-24 14:00:00|5679.34|5679.34|5679.17|5679.17|5690.43|5690.43|5666.21|5666.21|0
1585058700000|2020-03-24 14:05:00|5680.05|5680.05|5668.06|5668.06|5680.05|5680.05|5665.08|5665.08|0
1585059000000|2020-03-24 14:10:00|5667.55|5667.55|5673.81|5673.81|5676.45|5676.45|5661.7|5661.7|0
1585059300000|2020-03-24 14:15:00|5674.83|5674.83|5667.82|5667.82|5681.98|5681.98|5666.76|5666.76|0
1585059600000|2020-03-24 14:20:00|5670.41|5670.41|5611.54|5611.54|5675.59|5675.59|5609.29|5609.29|0
1585059900000|2020-03-24 14:25:00|5612.41|5612.41|5591.07|5591.07|5615.86|5615.86|5579.26|5579.26|0
1585060200000|2020-03-24 14:30:00|5590.6|5590.6|5612.34|5612.34|5612.34|5612.34|5590.14|5590.14|0
1585060500000|2020-03-24 14:35:00|5611.41|5611.41|5629.01|5629.01|5629.01|5629.01|5598.41|5598.41|0
1585060800000|2020-03-24 14:40:00|5628.54|5628.54|5628.98|5628.98|5636.13|5636.13|5617.68|5617.68|0
1585061100000|2020-03-24 14:45:00|5632.43|5632.43|5611.44|5611.44|5633.96|5633.96|5607|5607|0
1585061400000|2020-03-24 14:50:00|5607.99|5607.99|5628.96|5628.96|5628.96|5628.96|5600.78|5600.78|0
1585061700000|2020-03-24 14:55:00|5627.23|5627.23|5650.65|5650.65|5650.65|5650.65|5625.84|5625.84|0
1585062000000|2020-03-24 15:00:00|5653.24|5653.24|5636.81|5636.81|5653.24|5653.24|5634.04|5634.04|0
1585062300000|2020-03-24 15:05:00|5639.4|5639.4|5651.35|5651.35|5652.22|5652.22|5638.14|5638.14|0
1585062600000|2020-03-24 15:10:00|5649.5|5649.5|5655.36|5655.36|5670.12|5670.12|5649.5|5649.5|0
1585062900000|2020-03-24 15:15:00|5656.22|5656.22|5663.53|5663.53|5663.53|5663.53|5643.75|5643.75|0
1585063200000|2020-03-24 15:20:00|5664.92|5664.92|5661.54|5661.54|5677.23|5677.23|5659.82|5659.82|0
1585063500000|2020-03-24 15:25:00|5662.41|5662.41|5664.98|5664.98|5676.39|5676.39|5661.72|5661.72|0
1585063800000|2020-03-24 15:30:00|5665.45|5665.45|5639.17|5639.17|5665.45|5665.45|5639.17|5639.17|0
1585064100000|2020-03-24 15:35:00|5643.48|5643.48|5643.32|5643.32|5650.39|5650.39|5637.58|5637.58|0
1585064400000|2020-03-24 15:40:00|5645.05|5645.05|5636.6|5636.6|5649.1|5649.1|5636.42|5636.42|0
1585064700000|2020-03-24 15:45:00|5637.47|5637.47|5620.65|5620.65|5637.47|5637.47|5618.06|5618.06|0
1585065000000|2020-03-24 15:50:00|5618.92|5618.92|5630.39|5630.39|5637.71|5637.71|5615.1|5615.1|0
1585065300000|2020-03-24 15:55:00|5626.07|5626.07|5655.06|5655.06|5657.54|5657.54|5624.77|5624.77|0
1585065600000|2020-03-24 16:00:00|5653.33|5653.33|5627.45|5627.45|5653.33|5653.33|5620.62|5620.62|0
1585065900000|2020-03-24 16:05:00|5628.32|5628.32|5615.41|5615.41|5633.5|5633.5|5613.46|5613.46|0
1585066200000|2020-03-24 16:10:00|5615.88|5615.88|5572.42|5572.42|5621.06|5621.06|5570.73|5570.73|0
1585066500000|2020-03-24 16:15:00|5566.7|5566.7|5566.63|5566.63|5572.79|5572.79|5545.54|5545.54|0
1585066800000|2020-03-24 16:20:00|5568.36|5568.36|5574.25|5574.25|5576.32|5576.32|5557.44|5557.44|0
1585067100000|2020-03-24 16:25:00|5573.32|5573.32|5608.09|5608.09|5608.09|5608.09|5570.73|5570.73|0
1585124100000|2020-03-25 08:15:00|5854.27|5854.27|5871.75|5871.75|5884.74|5884.74|5840.88|5840.88|0
1585124400000|2020-03-25 08:20:00|5859.21|5859.21|5868.55|5868.55|5880.62|5880.62|5858.51|5858.51|0
1585124700000|2020-03-25 08:25:00|5860.19|5860.19|5928.62|5928.62|5928.62|5928.62|5860.19|5860.19|0
1585125000000|2020-03-25 08:30:00|5922.58|5922.58|5940.05|5940.05|5940.05|5940.05|5915.75|5915.75|0
1585125300000|2020-03-25 08:35:00|5950.41|5950.41|5927.58|5927.58|5964.17|5964.17|5927.58|5927.58|0
1585125600000|2020-03-25 08:40:00|5927.36|5927.36|5996.27|5996.27|5996.27|5996.27|5927.36|5927.36|0
1585125900000|2020-03-25 08:45:00|5996.38|5996.38|6004.87|6004.87|6013.5|6013.5|5982.57|5982.57|0
1585126200000|2020-03-25 08:50:00|6003.94|6003.94|5993.69|5993.69|6010.51|6010.51|5991.59|5991.59|0
1585126500000|2020-03-25 08:55:00|5994.58|5994.58|6016.83|6016.83|6035.56|6035.56|5994.58|5994.58|0
1585126800000|2020-03-25 09:00:00|6007.33|6007.33|5991.81|5991.81|6008.51|6008.51|5989.28|5989.28|0
1585127100000|2020-03-25 09:05:00|5996.13|5996.13|6017.3|6017.3|6017.3|6017.3|5994.73|5994.73|0
1585127400000|2020-03-25 09:10:00|6016.19|6016.19|6017.03|6017.03|6026.17|6026.17|5999.8|5999.8|0
1585127700000|2020-03-25 09:15:00|6016.11|6016.11|5940.73|5940.73|6016.11|6016.11|5935.55|5935.55|0
1585128000000|2020-03-25 09:20:00|5945.05|5945.05|5966.94|5966.94|5966.94|5966.94|5945.05|5945.05|0
1585128300000|2020-03-25 09:25:00|5963.37|5963.37|5972.98|5972.98|5978.64|5978.64|5963.37|5963.37|0
1585128600000|2020-03-25 09:30:00|5964.34|5964.34|5944.18|5944.18|5971.67|5971.67|5942.32|5942.32|0
1585128900000|2020-03-25 09:35:00|5947.63|5947.63|5939.42|5939.42|5951.27|5951.27|5923.65|5923.65|0
1585129200000|2020-03-25 09:40:00|5935.71|5935.71|5930.27|5930.27|5935.78|5935.78|5912.68|5912.68|0
1585129500000|2020-03-25 09:45:00|5929.4|5929.4|5942.01|5942.01|5943.87|5943.87|5929.4|5929.4|0
1585129800000|2020-03-25 09:50:00|5941.69|5941.69|5904.5|5904.5|5945.92|5945.92|5903.17|5903.17|0
1585130100000|2020-03-25 09:55:00|5906.35|5906.35|5909.17|5909.17|5912.62|5912.62|5893.24|5893.24|0
1585130400000|2020-03-25 10:00:00|5910.03|5910.03|5931.93|5931.93|5931.93|5931.93|5907.73|5907.73|0
1585130700000|2020-03-25 10:05:00|5929.34|5929.34|5895.3|5895.3|5929.34|5929.34|5885.5|5885.5|0
1585131000000|2020-03-25 10:10:00|5892.71|5892.71|5893.12|5893.12|5896.52|5896.52|5864.84|5864.84|0
1585131300000|2020-03-25 10:15:00|5896.57|5896.57|5890.64|5890.64|5906.11|5906.11|5888.32|5888.32|0
1585131600000|2020-03-25 10:20:00|5891.57|5891.57|5901.68|5901.68|5910.54|5910.54|5891.57|5891.57|0
1585131900000|2020-03-25 10:25:00|5893.91|5893.91|5894.75|5894.75|5894.75|5894.75|5881.43|5881.43|0
1585132200000|2020-03-25 10:30:00|5897.35|5897.35|5874.19|5874.19|5914.03|5914.03|5874.19|5874.19|0
1585132500000|2020-03-25 10:35:00|5871.64|5871.64|5861.99|5861.99|5871.64|5871.64|5842.91|5842.91|0
1585132800000|2020-03-25 10:40:00|5860.99|5860.99|5880.48|5880.48|5882.29|5882.29|5859.74|5859.74|0
1585133100000|2020-03-25 10:45:00|5882.34|5882.34|5861.63|5861.63|5883.2|5883.2|5848.09|5848.09|0
1585133400000|2020-03-25 10:50:00|5863.03|5863.03|5847.09|5847.09|5865.35|5865.35|5844.79|5844.79|0
1585133700000|2020-03-25 10:55:00|5847.86|5847.86|5880.88|5880.88|5880.88|5880.88|5847.86|5847.86|0
1585134000000|2020-03-25 11:00:00|5873.97|5873.97|5864.04|5864.04|5886.19|5886.19|5862.77|5862.77|0
1585134300000|2020-03-25 11:05:00|5865.77|5865.77|5898.08|5898.08|5921.22|5921.22|5862.22|5862.22|0
1585134600000|2020-03-25 11:10:00|5897.06|5897.06|5907.56|5907.56|5907.56|5907.56|5866.23|5866.23|0
1585134900000|2020-03-25 11:15:00|5905.83|5905.83|5927.08|5927.08|5927.08|5927.08|5886.77|5886.77|0
1585135200000|2020-03-25 11:20:00|5925.75|5925.75|5957.03|5957.03|5957.03|5957.03|5913.78|5913.78|0
1585135500000|2020-03-25 11:25:00|5958.43|5958.43|5938.59|5938.59|5958.43|5958.43|5938.59|5938.59|0
1585135800000|2020-03-25 11:30:00|5933.41|5933.41|5939.84|5939.84|5943.92|5943.92|5925.95|5925.95|0
1585136100000|2020-03-25 11:35:00|5937.25|5937.25|5924.09|5924.09|5939.62|5939.62|5907.62|5907.62|0
1585136400000|2020-03-25 11:40:00|5928.41|5928.41|5936.82|5936.82|5948.06|5948.06|5928.41|5928.41|0
1585136700000|2020-03-25 11:45:00|5935.09|5935.09|5936.91|5936.91|5936.91|5936.91|5924.04|5924.04|0
1585137000000|2020-03-25 11:50:00|5938.95|5938.95|5932.06|5932.06|5940.67|5940.67|5920.09|5920.09|0
1585137300000|2020-03-25 11:55:00|5934.61|5934.61|5971.62|5971.62|5973.35|5973.35|5926.6|5926.6|0
1585137600000|2020-03-25 12:00:00|5971.94|5971.94|5934.13|5934.13|5977.35|5977.35|5933.35|5933.35|0
1585137900000|2020-03-25 12:05:00|5931.34|5931.34|5914.94|5914.94|5931.34|5931.34|5909.7|5909.7|0
1585138200000|2020-03-25 12:10:00|5920.12|5920.12|5916.36|5916.36|5924.44|5924.44|5915.44|5915.44|0
1585138500000|2020-03-25 12:15:00|5916.25|5916.25|5926.57|5926.57|5926.57|5926.57|5914.53|5914.53|0
1585138800000|2020-03-25 12:20:00|5927.22|5927.22|5906.02|5906.02|5937.65|5937.65|5906.02|5906.02|0
1585139100000|2020-03-25 12:25:00|5904.63|5904.63|5900.46|5900.46|5904.63|5904.63|5884.52|5884.52|0
1585139400000|2020-03-25 12:30:00|5909.96|5909.96|5901.1|5901.1|5916.56|5916.56|5895.31|5895.31|0
1585139700000|2020-03-25 12:35:00|5908.87|5908.87|5907.6|5907.6|5917.89|5917.89|5907.6|5907.6|0
1585140000000|2020-03-25 12:40:00|5908.47|5908.47|5909.62|5909.62|5917.1|5917.1|5905.28|5905.28|0
1585140300000|2020-03-25 12:45:00|5908.23|5908.23|5880.09|5880.09|5908.23|5908.23|5880.09|5880.09|0
1585140600000|2020-03-25 12:50:00|5879.58|5879.58|5902.98|5902.98|5902.98|5902.98|5879.58|5879.58|0
1585140900000|2020-03-25 12:55:00|5903.84|5903.84|5908.86|5908.86|5911.56|5911.56|5903.84|5903.84|0
1585141200000|2020-03-25 13:00:00|5907.13|5907.13|5903.45|5903.45|5907.13|5907.13|5891.58|5891.58|0
1585141500000|2020-03-25 13:05:00|5904.11|5904.11|5911.51|5911.51|5914.06|5914.06|5901.52|5901.52|0
1585141800000|2020-03-25 13:10:00|5910.3|5910.3|5921.13|5921.13|5922.92|5922.92|5903.13|5903.13|0
1585142100000|2020-03-25 13:15:00|5919.4|5919.4|5920.81|5920.81|5926.95|5926.95|5911.08|5911.08|0
1585142400000|2020-03-25 13:20:00|5923.4|5923.4|5915.61|5915.61|5923.96|5923.96|5911.7|5911.7|0
1585142700000|2020-03-25 13:25:00|5913.07|5913.07|5905.54|5905.54|5914.09|5914.09|5901.31|5901.31|0
1585143000000|2020-03-25 13:30:00|5901.22|5901.22|5921.73|5921.73|5922.05|5922.05|5890.91|5890.91|0
1585143300000|2020-03-25 13:35:00|5923.77|5923.77|5960.85|5960.85|5960.85|5960.85|5921.4|5921.4|0
1585143600000|2020-03-25 13:40:00|5961.18|5961.18|5983.18|5983.18|5986.16|5986.16|5961.18|5961.18|0
1585143900000|2020-03-25 13:45:00|5984.2|5984.2|5982.05|5982.05|5994.4|5994.4|5977.99|5977.99|0
1585144200000|2020-03-25 13:50:00|5982.91|5982.91|5964.45|5964.45|5984.3|5984.3|5957.54|5957.54|0
1585144500000|2020-03-25 13:55:00|5965.84|5965.84|5960.18|5960.18|5979.11|5979.11|5953.82|5953.82|0
1585144800000|2020-03-25 14:00:00|5962.04|5962.04|5987.72|5987.72|5987.72|5987.72|5962.04|5962.04|0
1585145100000|2020-03-25 14:05:00|5989.58|5989.58|5998.66|5998.66|6014.06|6014.06|5988.2|5988.2|0
1585145400000|2020-03-25 14:10:00|6000.39|6000.39|6016.29|6016.29|6027.09|6027.09|5990.91|5990.91|0
1585145700000|2020-03-25 14:15:00|6021.47|6021.47|6047.52|6047.52|6047.52|6047.52|6021.47|6021.47|0
1585146000000|2020-03-25 14:20:00|6045.66|6045.66|6036.16|6036.16|6045.66|6045.66|6033.46|6033.46|0
1585146300000|2020-03-25 14:25:00|6037.89|6037.89|6052.12|6052.12|6056.99|6056.99|6029.37|6029.37|0
1585146600000|2020-03-25 14:30:00|6053.65|6053.65|6066.41|6066.41|6066.41|6066.41|6043.76|6043.76|0
1585146900000|2020-03-25 14:35:00|6068.13|6068.13|6042.39|6042.39|6068.13|6068.13|6042.39|6042.39|0
1585147200000|2020-03-25 14:40:00|6042.7|6042.7|6029.95|6029.95|6043.97|6043.97|6023.91|6023.91|0
1585147500000|2020-03-25 14:45:00|6034.4|6034.4|6029.93|6029.93|6039.54|6039.54|6019.07|6019.07|0
1585147800000|2020-03-25 14:50:00|6026.48|6026.48|6050.89|6050.89|6050.89|6050.89|6026.48|6026.48|0
1585148100000|2020-03-25 14:55:00|6050.01|6050.01|6055.08|6055.08|6068.26|6068.26|6050.01|6050.01|0
1585148400000|2020-03-25 15:00:00|6054.22|6054.22|6042.25|6042.25|6068.99|6068.99|6042.03|6042.03|0
1585148700000|2020-03-25 15:05:00|6041.23|6041.23|6050.99|6050.99|6053.64|6053.64|6039.39|6039.39|0
1585149000000|2020-03-25 15:10:00|6049.99|6049.99|6055.09|6055.09|6055.09|6055.09|6041.97|6041.97|0
1585149300000|2020-03-25 15:15:00|6055.2|6055.2|6041.03|6041.03|6060.34|6060.34|6039.63|6039.63|0
1585149600000|2020-03-25 15:20:00|6045.34|6045.34|6038.97|6038.97|6048.86|6048.86|6034.61|6034.61|0
1585149900000|2020-03-25 15:25:00|6039.19|6039.19|6048.89|6048.89|6058.34|6058.34|6033.79|6033.79|0
1585150200000|2020-03-25 15:30:00|6048.02|6048.02|6042.58|6042.58|6053.85|6053.85|6038|6038|0
1585150500000|2020-03-25 15:35:00|6042.14|6042.14|6040.36|6040.36|6057.46|6057.46|6036.06|6036.06|0
1585150800000|2020-03-25 15:40:00|6036.04|6036.04|6047.1|6047.1|6052.87|6052.87|6036.04|6036.04|0
1585151100000|2020-03-25 15:45:00|6045.37|6045.37|6051.98|6051.98|6051.98|6051.98|6032.71|6032.71|0
1585151400000|2020-03-25 15:50:00|6051.05|6051.05|6066.49|6066.49|6072.8|6072.8|6039.72|6039.72|0
1585151700000|2020-03-25 15:55:00|6065.63|6065.63|6065.87|6065.87|6070.84|6070.84|6058.48|6058.48|0
1585152000000|2020-03-25 16:00:00|6066.2|6066.2|6077.18|6077.18|6081.62|6081.62|6065.87|6065.87|0
1585152300000|2020-03-25 16:05:00|6073.72|6073.72|6068.76|6068.76|6076.31|6076.31|6056.33|6056.33|0
1585152600000|2020-03-25 16:10:00|6067.9|6067.9|6099.56|6099.56|6099.56|6099.56|6067.9|6067.9|0
1585152900000|2020-03-25 16:15:00|6099.1|6099.1|6110.9|6110.9|6118.06|6118.06|6096.51|6096.51|0
1585153200000|2020-03-25 16:20:00|6111.22|6111.22|6119.42|6119.42|6127.96|6127.96|6110.75|6110.75|0
1585153500000|2020-03-25 16:25:00|6119.76|6119.76|6137.19|6137.19|6138.9|6138.9|6111.81|6111.81|0
1585210500000|2020-03-26 08:15:00|6150.23|6150.23|6145.76|6145.76|6158.98|6158.98|6145.76|6145.76|0
1585210800000|2020-03-26 08:20:00|6154.4|6154.4|6192.12|6192.12|6193.98|6193.98|6154.4|6154.4|0
1585211100000|2020-03-26 08:25:00|6196.44|6196.44|6168.6|6168.6|6204.47|6204.47|6168.6|6168.6|0
1585211400000|2020-03-26 08:30:00|6169.53|6169.53|6218.04|6218.04|6218.04|6218.04|6169.53|6169.53|0
1585211700000|2020-03-26 08:35:00|6216.64|6216.64|6232.67|6232.67|6234.14|6234.14|6216.64|6216.64|0
1585212000000|2020-03-26 08:40:00|6238.7|6238.7|6229.11|6229.11|6238.7|6238.7|6221.46|6221.46|0
1585212300000|2020-03-26 08:45:00|6228.64|6228.64|6275.49|6275.49|6275.49|6275.49|6221.28|6221.28|0
1585212600000|2020-03-26 08:50:00|6278.08|6278.08|6271.8|6271.8|6290.17|6290.17|6268.55|6268.55|0
1585212900000|2020-03-26 08:55:00|6269.95|6269.95|6296.12|6296.12|6296.12|6296.12|6261.53|6261.53|0
1585213200000|2020-03-26 09:00:00|6299.58|6299.58|6283.1|6283.1|6321.09|6321.09|6281.37|6281.37|0
1585213500000|2020-03-26 09:05:00|6284.83|6284.83|6229.92|6229.92|6286.68|6286.68|6229.92|6229.92|0
1585213800000|2020-03-26 09:10:00|6231.78|6231.78|6213.32|6213.32|6238.11|6238.11|6204.88|6204.88|0
1585214100000|2020-03-26 09:15:00|6212.39|6212.39|6240.64|6240.64|6241.1|6241.1|6211.46|6211.46|0
1585214400000|2020-03-26 09:20:00|6240.17|6240.17|6242.11|6242.11|6242.11|6242.11|6220.55|6220.55|0
1585214700000|2020-03-26 09:25:00|6245.36|6245.36|6235.78|6235.78|6247.07|6247.07|6231.47|6231.47|0
1585215000000|2020-03-26 09:30:00|6239.35|6239.35|6233.8|6233.8|6244.33|6244.33|6228.99|6228.99|0
1585215300000|2020-03-26 09:35:00|6233.33|6233.33|6280.8|6280.8|6280.8|6280.8|6233.33|6233.33|0
1585215600000|2020-03-26 09:40:00|6281.67|6281.67|6267.67|6267.67|6281.78|6281.78|6262.99|6262.99|0
1585215900000|2020-03-26 09:45:00|6268|6268|6315.12|6315.12|6315.35|6315.35|6255.8|6255.8|0
1585216200000|2020-03-26 09:50:00|6315.35|6315.35|6290.58|6290.58|6315.79|6315.79|6290.58|6290.58|0
1585216500000|2020-03-26 09:55:00|6289|6289|6302.92|6302.92|6311.98|6311.98|6283.06|6283.06|0
1585216800000|2020-03-26 10:00:00|6300.33|6300.33|6290.01|6290.01|6300.97|6300.97|6286.93|6286.93|0
1585217100000|2020-03-26 10:05:00|6290.88|6290.88|6292.99|6292.99|6293.18|6293.18|6286.96|6286.96|0
1585217400000|2020-03-26 10:10:00|6292.53|6292.53|6244.69|6244.69|6296.25|6296.25|6242.98|6242.98|0
1585217700000|2020-03-26 10:15:00|6244.23|6244.23|6228.39|6228.39|6244.23|6244.23|6222.61|6222.61|0
1585218000000|2020-03-26 10:20:00|6230.71|6230.71|6221.72|6221.72|6237.27|6237.27|6221.72|6221.72|0
1585218300000|2020-03-26 10:25:00|6222.59|6222.59|6259.1|6259.1|6267.73|6267.73|6222.59|6222.59|0
1585218600000|2020-03-26 10:30:00|6258.63|6258.63|6293.4|6293.4|6293.51|6293.51|6258.17|6258.17|0
1585218900000|2020-03-26 10:35:00|6290.15|6290.15|6298.79|6298.79|6309.9|6309.9|6279.48|6279.48|0
1585219200000|2020-03-26 10:40:00|6298.46|6298.46|6289.39|6289.39|6300.96|6300.96|6289.39|6289.39|0
1585219500000|2020-03-26 10:45:00|6289.12|6289.12|6307.31|6307.31|6316.68|6316.68|6289.12|6289.12|0
1585219800000|2020-03-26 10:50:00|6306.85|6306.85|6294.16|6294.16|6314.21|6314.21|6281.21|6281.21|0
1585220100000|2020-03-26 10:55:00|6291.57|6291.57|6284.89|6284.89|6291.57|6291.57|6279.99|6279.99|0
1585220400000|2020-03-26 11:00:00|6291.79|6291.79|6297.11|6297.11|6302.13|6302.13|6290.59|6290.59|0
1585220700000|2020-03-26 11:05:00|6304.89|6304.89|6293.25|6293.25|6304.89|6304.89|6291.54|6291.54|0
1585221000000|2020-03-26 11:10:00|6292.38|6292.38|6310.64|6310.64|6311.85|6311.85|6291.23|6291.23|0
1585221300000|2020-03-26 11:15:00|6314.09|6314.09|6304.68|6304.68|6317.14|6317.14|6299.28|6299.28|0
1585221600000|2020-03-26 11:20:00|6308.14|6308.14|6301.23|6301.23|6313.57|6313.57|6301.23|6301.23|0
1585221900000|2020-03-26 11:25:00|6301.01|6301.01|6285.78|6285.78|6305.55|6305.55|6284.39|6284.39|0
1585222200000|2020-03-26 11:30:00|6286.25|6286.25|6292.57|6292.57|6294.43|6294.43|6284.86|6284.86|0
1585222500000|2020-03-26 11:35:00|6295.16|6295.16|6317.47|6317.47|6323.07|6323.07|6294.24|6294.24|0
1585222800000|2020-03-26 11:40:00|6314.88|6314.88|6310.05|6310.05|6315.81|6315.81|6302.54|6302.54|0
1585223100000|2020-03-26 11:45:00|6311.78|6311.78|6292.28|6292.28|6311.78|6311.78|6291.62|6291.62|0
1585223400000|2020-03-26 11:50:00|6289.22|6289.22|6292.58|6292.58|6292.58|6292.58|6272.45|6272.45|0
1585223700000|2020-03-26 11:55:00|6297.76|6297.76|6331.93|6331.93|6332.85|6332.85|6297.76|6297.76|0
1585224000000|2020-03-26 12:00:00|6336.24|6336.24|6321.91|6321.91|6341.96|6341.96|6303.74|6303.74|0
1585224300000|2020-03-26 12:05:00|6322.77|6322.77|6294.78|6294.78|6328.81|6328.81|6293.64|6293.64|0
1585224600000|2020-03-26 12:10:00|6293.06|6293.06|6273.69|6273.69|6293.06|6293.06|6273.69|6273.69|0
1585224900000|2020-03-26 12:15:00|6271.1|6271.1|6261.74|6261.74|6271.39|6271.39|6258.66|6258.66|0
1585225200000|2020-03-26 12:20:00|6261.23|6261.23|6244.99|6244.99|6261.23|6261.23|6244.43|6244.43|0
1585225500000|2020-03-26 12:25:00|6246.38|6246.38|6252.16|6252.16|6259.31|6259.31|6234.91|6234.91|0
1585225800000|2020-03-26 12:30:00|6251.61|6251.61|6271.98|6271.98|6285.22|6285.22|6248.99|6248.99|0
1585226100000|2020-03-26 12:35:00|6272.2|6272.2|6277.67|6277.67|6278.89|6278.89|6271.45|6271.45|0
1585226400000|2020-03-26 12:40:00|6283.71|6283.71|6288.74|6288.74|6295.64|6295.64|6277.52|6277.52|0
1585226700000|2020-03-26 12:45:00|6277.52|6277.52|6285.09|6285.09|6285.09|6285.09|6271.64|6271.64|0
1585227000000|2020-03-26 12:50:00|6286.11|6286.11|6289.51|6289.51|6299.27|6299.27|6286.11|6286.11|0
1585227300000|2020-03-26 12:55:00|6287.19|6287.19|6301.59|6301.59|6307.52|6307.52|6281.23|6281.23|0
1585227600000|2020-03-26 13:00:00|6303.61|6303.61|6297.57|6297.57|6303.61|6303.61|6293.25|6293.25|0
1585227900000|2020-03-26 13:05:00|6298.43|6298.43|6301.05|6301.05|6302.55|6302.55|6289.33|6289.33|0
1585228200000|2020-03-26 13:10:00|6300.06|6300.06|6281.55|6281.55|6302.94|6302.94|6281.55|6281.55|0
1585228500000|2020-03-26 13:15:00|6280.62|6280.62|6305.46|6305.46|6305.79|6305.79|6278.12|6278.12|0
1585228800000|2020-03-26 13:20:00|6303.73|6303.73|6313.55|6313.55|6313.66|6313.66|6295.03|6295.03|0
1585229100000|2020-03-26 13:25:00|6312.69|6312.69|6308.26|6308.26|6327.51|6327.51|6307.49|6307.49|0
1585229400000|2020-03-26 13:30:00|6315.17|6315.17|6321.06|6321.06|6332.84|6332.84|6311.71|6311.71|0
1585229700000|2020-03-26 13:35:00|6321.92|6321.92|6331.38|6331.38|6338.33|6338.33|6320.2|6320.2|0
1585230000000|2020-03-26 13:40:00|6334.84|6334.84|6345.31|6345.31|6352.15|6352.15|6333.59|6333.59|0
1585230300000|2020-03-26 13:45:00|6347.17|6347.17|6340|6340|6351.86|6351.86|6338.27|6338.27|0
1585230600000|2020-03-26 13:50:00|6340.44|6340.44|6341.15|6341.15|6342.88|6342.88|6329.75|6329.75|0
1585230900000|2020-03-26 13:55:00|6342.15|6342.15|6347.03|6347.03|6357.16|6357.16|6342.15|6342.15|0
1585231200000|2020-03-26 14:00:00|6346.48|6346.48|6349.99|6349.99|6349.99|6349.99|6340.28|6340.28|0
1585231500000|2020-03-26 14:05:00|6355.17|6355.17|6359.24|6359.24|6367.94|6367.94|6351.47|6351.47|0
1585231800000|2020-03-26 14:10:00|6361.79|6361.79|6339.44|6339.44|6369.14|6369.14|6339.44|6339.44|0
1585232100000|2020-03-26 14:15:00|6337.58|6337.58|6362.75|6362.75|6362.75|6362.75|6337.36|6337.36|0
1585232400000|2020-03-26 14:20:00|6363.26|6363.26|6358.97|6358.97|6378.53|6378.53|6358.28|6358.28|0
1585232700000|2020-03-26 14:25:00|6357.11|6357.11|6349.94|6349.94|6364.72|6364.72|6349.72|6349.72|0
1585233000000|2020-03-26 14:30:00|6349.07|6349.07|6382.98|6382.98|6401.89|6401.89|6349.07|6349.07|0
1585233300000|2020-03-26 14:35:00|6383.31|6383.31|6376.94|6376.94|6383.53|6383.53|6367.09|6367.09|0
1585233600000|2020-03-26 14:40:00|6377.39|6377.39|6394.73|6394.73|6394.82|6394.82|6377.39|6377.39|0
1585233900000|2020-03-26 14:45:00|6393.8|6393.8|6383.87|6383.87|6408.21|6408.21|6373.7|6373.7|0
1585234200000|2020-03-26 14:50:00|6384.64|6384.64|6389.8|6389.8|6394.88|6394.88|6378.38|6378.38|0
1585234500000|2020-03-26 14:55:00|6388.07|6388.07|6377.43|6377.43|6395.55|6395.55|6377.43|6377.43|0
1585234800000|2020-03-26 15:00:00|6380.02|6380.02|6376.73|6376.73|6391.04|6391.04|6376.73|6376.73|0
1585235100000|2020-03-26 15:05:00|6376.62|6376.62|6374.52|6374.52|6380.42|6380.42|6361.1|6361.1|0
1585235400000|2020-03-26 15:10:00|6376.25|6376.25|6396.29|6396.29|6398.86|6398.86|6373.71|6373.71|0
1585235700000|2020-03-26 15:15:00|6395.43|6395.43|6403.72|6403.72|6404.83|6404.83|6393.19|6393.19|0
1585236000000|2020-03-26 15:20:00|6404.15|6404.15|6421.64|6421.64|6421.64|6421.64|6397.21|6397.21|0
1585236300000|2020-03-26 15:25:00|6421.86|6421.86|6419.86|6419.86|6426.6|6426.6|6413.07|6413.07|0
1585236600000|2020-03-26 15:30:00|6417.27|6417.27|6447.99|6447.99|6448.54|6448.54|6417.27|6417.27|0
1585236900000|2020-03-26 15:35:00|6447.52|6447.52|6464.19|6464.19|6477.8|6477.8|6442.67|6442.67|0
1585237200000|2020-03-26 15:40:00|6466.73|6466.73|6470.81|6470.81|6481.02|6481.02|6463.67|6463.67|0
1585237500000|2020-03-26 15:45:00|6469.08|6469.08|6458.63|6458.63|6471.13|6471.13|6458.63|6458.63|0
1585237800000|2020-03-26 15:50:00|6464.68|6464.68|6470.77|6470.77|6472.85|6472.85|6453.03|6453.03|0
1585238100000|2020-03-26 15:55:00|6468.18|6468.18|6487.94|6487.94|6488.8|6488.8|6452.63|6452.63|0
1585238400000|2020-03-26 16:00:00|6486.21|6486.21|6480.2|6480.2|6486.21|6486.21|6476.74|6476.74|0
1585238700000|2020-03-26 16:05:00|6480.09|6480.09|6464.5|6464.5|6485.21|6485.21|6464.5|6464.5|0
1585239000000|2020-03-26 16:10:00|6464.72|6464.72|6464.15|6464.15|6470.76|6470.76|6463.11|6463.11|0
1585239300000|2020-03-26 16:15:00|6463.23|6463.23|6469.15|6469.15|6469.15|6469.15|6455.52|6455.52|0
1585239600000|2020-03-26 16:20:00|6469.04|6469.04|6501.74|6501.74|6503.55|6503.55|6469.04|6469.04|0
1585239900000|2020-03-26 16:25:00|6503.32|6503.32|6526.3|6526.3|6536.06|6536.06|6503.32|6503.32|0
1585296900000|2020-03-27 08:15:00|6463.13|6463.13|6458.19|6458.19|6463.13|6463.13|6439.64|6439.64|0
1585297200000|2020-03-27 08:20:00|6457.27|6457.27|6458.1|6458.1|6477.56|6477.56|6442.48|6442.48|0
1585297500000|2020-03-27 08:25:00|6461.35|6461.35|6448.87|6448.87|6461.35|6461.35|6438.53|6438.53|0
1585297800000|2020-03-27 08:30:00|6449.64|6449.64|6448.37|6448.37|6457.55|6457.55|6439.28|6439.28|0
1585298100000|2020-03-27 08:35:00|6448.48|6448.48|6448.07|6448.07|6463|6463|6444.65|6444.65|0
1585298400000|2020-03-27 08:40:00|6444.61|6444.61|6473.57|6473.57|6484.85|6484.85|6444.61|6444.61|0
1585298700000|2020-03-27 08:45:00|6474.5|6474.5|6472.6|6472.6|6488.84|6488.84|6472.6|6472.6|0
1585299000000|2020-03-27 08:50:00|6474.32|6474.32|6460.3|6460.3|6477.18|6477.18|6452.53|6452.53|0
1585299300000|2020-03-27 08:55:00|6458.57|6458.57|6436.01|6436.01|6458.57|6458.57|6436.01|6436.01|0
1585299600000|2020-03-27 09:00:00|6442.05|6442.05|6427.23|6427.23|6451.28|6451.28|6421.8|6421.8|0
1585299900000|2020-03-27 09:05:00|6427.12|6427.12|6444.8|6444.8|6444.8|6444.8|6410.1|6410.1|0
1585300200000|2020-03-27 09:10:00|6448.25|6448.25|6447.32|6447.32|6453.01|6453.01|6438.52|6438.52|0
1585300500000|2020-03-27 09:15:00|6449.18|6449.18|6433.32|6433.32|6456.87|6456.87|6431.59|6431.59|0
1585300800000|2020-03-27 09:20:00|6432.55|6432.55|6434.75|6434.75|6439.07|6439.07|6428.94|6428.94|0
1585301100000|2020-03-27 09:25:00|6433.89|6433.89|6452.64|6452.64|6452.64|6452.64|6433.89|6433.89|0
1585301400000|2020-03-27 09:30:00|6450.05|6450.05|6442.88|6442.88|6450.05|6450.05|6436.84|6436.84|0
1585301700000|2020-03-27 09:35:00|6443.75|6443.75|6460.43|6460.43|6460.43|6460.43|6443.75|6443.75|0
1585302000000|2020-03-27 09:40:00|6459.11|6459.11|6471.14|6471.14|6474.6|6474.6|6458.24|6458.24|0
1585302300000|2020-03-27 09:45:00|6470.68|6470.68|6487.12|6487.12|6489.26|6489.26|6470.22|6470.22|0
1585302600000|2020-03-27 09:50:00|6485.08|6485.08|6478.69|6478.69|6485.08|6485.08|6475.62|6475.62|0
1585302900000|2020-03-27 09:55:00|6479.13|6479.13|6470.02|6470.02|6480.01|6480.01|6465.8|6465.8|0
1585303200000|2020-03-27 10:00:00|6469.8|6469.8|6451.27|6451.27|6469.8|6469.8|6449.59|6449.59|0
1585303500000|2020-03-27 10:05:00|6448.95|6448.95|6449.28|6449.28|6458.04|6458.04|6446.82|6446.82|0
1585303800000|2020-03-27 10:10:00|6447.75|6447.75|6433.35|6433.35|6447.75|6447.75|6433.35|6433.35|0
1585304100000|2020-03-27 10:15:00|6435.94|6435.94|6438.33|6438.33|6438.33|6438.33|6429.56|6429.56|0
1585304400000|2020-03-27 10:20:00|6437.4|6437.4|6435.27|6435.27|6440.06|6440.06|6434.41|6434.41|0
1585304700000|2020-03-27 10:25:00|6436.2|6436.2|6435.6|6435.6|6441.43|6441.43|6431.01|6431.01|0
1585305000000|2020-03-27 10:30:00|6434.67|6434.67|6440.53|6440.53|6440.53|6440.53|6427.15|6427.15|0
1585305300000|2020-03-27 10:35:00|6438.81|6438.81|6442.68|6442.68|6448.61|6448.61|6436.24|6436.24|0
1585305600000|2020-03-27 10:40:00|6441.29|6441.29|6439.52|6439.52|6442.68|6442.68|6437.65|6437.65|0
1585305900000|2020-03-27 10:45:00|6442.11|6442.11|6433.61|6433.61|6447.88|6447.88|6433.61|6433.61|0
1585306200000|2020-03-27 10:50:00|6429.29|6429.29|6418.46|6418.46|6429.29|6429.29|6412.75|6412.75|0
1585306500000|2020-03-27 10:55:00|6417.53|6417.53|6412.82|6412.82|6421.85|6421.85|6410.23|6410.23|0
1585306800000|2020-03-27 11:00:00|6413.28|6413.28|6426.16|6426.16|6429.44|6429.44|6413.28|6413.28|0
1585307100000|2020-03-27 11:05:00|6420.98|6420.98|6430.14|6430.14|6435.27|6435.27|6419.57|6419.57|0
1585307400000|2020-03-27 11:10:00|6434.46|6434.46|6423.32|6423.32|6436.54|6436.54|6422.46|6422.46|0
1585307700000|2020-03-27 11:15:00|6419|6419|6422.46|6422.46|6425.09|6425.09|6412.1|6412.1|0
1585308000000|2020-03-27 11:20:00|6416.42|6416.42|6398.83|6398.83|6416.42|6416.42|6398.83|6398.83|0
1585308300000|2020-03-27 11:25:00|6402.29|6402.29|6392.01|6392.01|6403.68|6403.68|6392.01|6392.01|0
1585308600000|2020-03-27 11:30:00|6393.74|6393.74|6369.18|6369.18|6397.19|6397.19|6368.32|6368.32|0
1585308900000|2020-03-27 11:35:00|6371.77|6371.77|6359.81|6359.81|6371.77|6371.77|6359.81|6359.81|0
1585309200000|2020-03-27 11:40:00|6358.27|6358.27|6362.42|6362.42|6367.96|6367.96|6352.97|6352.97|0
1585309500000|2020-03-27 11:45:00|6362.08|6362.08|6355.39|6355.39|6365.02|6365.02|6354.92|6354.92|0
1585309800000|2020-03-27 11:50:00|6357.98|6357.98|6346.25|6346.25|6359.7|6359.7|6341.41|6341.41|0
1585310100000|2020-03-27 11:55:00|6346.76|6346.76|6347.65|6347.65|6350.32|6350.32|6335.19|6335.19|0
1585310400000|2020-03-27 12:00:00|6348.92|6348.92|6351.33|6351.33|6351.93|6351.93|6337.39|6337.39|0
1585310700000|2020-03-27 12:05:00|6358.24|6358.24|6363.75|6363.75|6365.14|6365.14|6358.24|6358.24|0
1585311000000|2020-03-27 12:10:00|6358.57|6358.57|6343.55|6343.55|6358.57|6358.57|6340.96|6340.96|0
1585311300000|2020-03-27 12:15:00|6344.41|6344.41|6343.77|6343.77|6350.65|6350.65|6342.88|6342.88|0
1585311600000|2020-03-27 12:20:00|6344.7|6344.7|6331.94|6331.94|6346.18|6346.18|6331.94|6331.94|0
1585311900000|2020-03-27 12:25:00|6330.94|6330.94|6331.65|6331.65|6334.24|6334.24|6329.92|6329.92|0
1585312200000|2020-03-27 12:30:00|6332.51|6332.51|6324.69|6324.69|6334.13|6334.13|6324.69|6324.69|0
1585312500000|2020-03-27 12:35:00|6318.65|6318.65|6315.46|6315.46|6322.27|6322.27|6312.87|6312.87|0
1585312800000|2020-03-27 12:40:00|6310.28|6310.28|6313.66|6313.66|6322.3|6322.3|6305.1|6305.1|0
1585313100000|2020-03-27 12:45:00|6311.94|6311.94|6292.44|6292.44|6312.27|6312.27|6292.44|6292.44|0
1585313400000|2020-03-27 12:50:00|6292.11|6292.11|6280.38|6280.38|6292.11|6292.11|6278.37|6278.37|0
1585313700000|2020-03-27 12:55:00|6279.92|6279.92|6277.02|6277.02|6280.8|6280.8|6270.24|6270.24|0
1585314000000|2020-03-27 13:00:00|6278.74|6278.74|6261.54|6261.54|6278.74|6278.74|6261.54|6261.54|0
1585314300000|2020-03-27 13:05:00|6263.26|6263.26|6260.92|6260.92|6263.26|6263.26|6253.14|6253.14|0
1585314600000|2020-03-27 13:10:00|6261.49|6261.49|6239.07|6239.07|6265.21|6265.21|6236.63|6236.63|0
1585314900000|2020-03-27 13:15:00|6236.74|6236.74|6243.17|6243.17|6245.97|6245.97|6232.57|6232.57|0
1585315200000|2020-03-27 13:20:00|6239.72|6239.72|6236.84|6236.84|6242.31|6242.31|6236.84|6236.84|0
1585315500000|2020-03-27 13:25:00|6238.56|6238.56|6235.51|6235.51|6241.18|6241.18|6233.98|6233.98|0
1585315800000|2020-03-27 13:30:00|6232.06|6232.06|6239.31|6239.31|6249.22|6249.22|6232.06|6232.06|0
1585316100000|2020-03-27 13:35:00|6241.63|6241.63|6249.65|6249.65|6269.27|6269.27|6238.06|6238.06|0
1585316400000|2020-03-27 13:40:00|6249.21|6249.21|6245.97|6245.97|6259.74|6259.74|6236.87|6236.87|0
1585316700000|2020-03-27 13:45:00|6246.96|6246.96|6231.66|6231.66|6246.96|6246.96|6227.06|6227.06|0
1585317000000|2020-03-27 13:50:00|6233.19|6233.19|6215.37|6215.37|6243.52|6243.52|6215.37|6215.37|0
1585317300000|2020-03-27 13:55:00|6218.15|6218.15|6218.11|6218.11|6224.26|6224.26|6212.6|6212.6|0
1585317600000|2020-03-27 14:00:00|6211.2|6211.2|6202.84|6202.84|6213.48|6213.48|6197.06|6197.06|0
1585317900000|2020-03-27 14:05:00|6200.96|6200.96|6201.7|6201.7|6204.29|6204.29|6186.24|6186.24|0
1585318200000|2020-03-27 14:10:00|6202.57|6202.57|6191.49|6191.49|6205.62|6205.62|6189.17|6189.17|0
1585318500000|2020-03-27 14:15:00|6188.04|6188.04|6168.51|6168.51|6190.72|6190.72|6163.27|6163.27|0
1585318800000|2020-03-27 14:20:00|6169.38|6169.38|6180.06|6180.06|6186.5|6186.5|6167.18|6167.18|0
1585319100000|2020-03-27 14:25:00|6180.99|6180.99|6173.13|6173.13|6189.63|6189.63|6168.99|6168.99|0
1585319400000|2020-03-27 14:30:00|6173.64|6173.64|6162.15|6162.15|6174.5|6174.5|6156.17|6156.17|0
1585319700000|2020-03-27 14:35:00|6161.29|6161.29|6163.7|6163.7|6175.37|6175.37|6158.97|6158.97|0
1585320000000|2020-03-27 14:40:00|6162.84|6162.84|6172.22|6172.22|6179.97|6179.97|6162.84|6162.84|0
1585320300000|2020-03-27 14:45:00|6171.36|6171.36|6176.54|6176.54|6176.54|6176.54|6146.26|6146.26|0
1585320600000|2020-03-27 14:50:00|6176.21|6176.21|6155.69|6155.69|6177.48|6177.48|6152.44|6152.44|0
1585320900000|2020-03-27 14:55:00|6151.38|6151.38|6157.49|6157.49|6158.41|6158.41|6139.18|6139.18|0
1585321200000|2020-03-27 15:00:00|6158.41|6158.41|6175.57|6175.57|6177.28|6177.28|6151.04|6151.04|0
1585321500000|2020-03-27 15:05:00|6175.34|6175.34|6185.01|6185.01|6185.01|6185.01|6167.8|6167.8|0
1585321800000|2020-03-27 15:10:00|6189.33|6189.33|6221.79|6221.79|6224.1|6224.1|6189.33|6189.33|0
1585322100000|2020-03-27 15:15:00|6225.25|6225.25|6240.29|6240.29|6249.41|6249.41|6225.06|6225.06|0
1585322400000|2020-03-27 15:20:00|6236.84|6236.84|6201.09|6201.09|6240.29|6240.29|6199.35|6199.35|0
1585322700000|2020-03-27 15:25:00|6198.5|6198.5|6189.82|6189.82|6212.14|6212.14|6188.96|6188.96|0
1585323000000|2020-03-27 15:30:00|6190.68|6190.68|6201.26|6201.26|6202.17|6202.17|6181.98|6181.98|0
1585323300000|2020-03-27 15:35:00|6202.12|6202.12|6201.53|6201.53|6208.71|6208.71|6195.82|6195.82|0
1585323600000|2020-03-27 15:40:00|6203.26|6203.26|6211.78|6211.78|6221.48|6221.48|6203.26|6203.26|0
1585323900000|2020-03-27 15:45:00|6210.91|6210.91|6201.76|6201.76|6213.5|6213.5|6198.96|6198.96|0
1585324200000|2020-03-27 15:50:00|6199.17|6199.17|6223.69|6223.69|6223.69|6223.69|6199.17|6199.17|0
1585324500000|2020-03-27 15:55:00|6225.08|6225.08|6221.19|6221.19|6227.03|6227.03|6214.08|6214.08|0
1585324800000|2020-03-27 16:00:00|6216.87|6216.87|6184.58|6184.58|6218.38|6218.38|6181.53|6181.53|0
1585325100000|2020-03-27 16:05:00|6182.85|6182.85|6169.03|6169.03|6194.31|6194.31|6169.03|6169.03|0
1585325400000|2020-03-27 16:10:00|6172.48|6172.48|6175.55|6175.55|6184.47|6184.47|6157.27|6157.27|0
1585325700000|2020-03-27 16:15:00|6177.28|6177.28|6192.9|6192.9|6195.38|6195.38|6176.32|6176.32|0
1585326000000|2020-03-27 16:20:00|6192.04|6192.04|6186.15|6186.15|6207.49|6207.49|6186.15|6186.15|0
1585326300000|2020-03-27 16:25:00|6186.61|6186.61|6210.62|6210.62|6212.84|6212.84|6183.23|6183.23|0
1585552500000|2020-03-30 07:15:00|6129.78|6129.78|6114.44|6114.44|6141.83|6141.83|6110.08|6110.08|0
1585552800000|2020-03-30 07:20:00|6111.85|6111.85|6100.13|6100.13|6139.15|6139.15|6100.13|6100.13|0
1585553100000|2020-03-30 07:25:00|6112.21|6112.21|6107.86|6107.86|6119.12|6119.12|6089.66|6089.66|0
1585553400000|2020-03-30 07:30:00|6115.63|6115.63|6119.11|6119.11|6131.84|6131.84|6106.16|6106.16|0
1585553700000|2020-03-30 07:35:00|6125.15|6125.15|6112.61|6112.61|6125.15|6125.15|6097.1|6097.1|0
1585554000000|2020-03-30 07:40:00|6102.24|6102.24|6077.47|6077.47|6107.81|6107.81|6070.59|6070.59|0
1585554300000|2020-03-30 07:45:00|6077.14|6077.14|6064.76|6064.76|6083.25|6083.25|6061.55|6061.55|0
1585554600000|2020-03-30 07:50:00|6056.99|6056.99|6010.4|6010.4|6056.99|6056.99|6010.4|6010.4|0
1585554900000|2020-03-30 07:55:00|6008.54|6008.54|5977.39|5977.39|6008.54|6008.54|5956.34|5956.34|0
1585555200000|2020-03-30 08:00:00|5981.71|5981.71|5977.95|5977.95|5990.13|5990.13|5946.79|5946.79|0
1585555500000|2020-03-30 08:05:00|5976.84|5976.84|6012.51|6012.51|6014.84|6014.84|5969.67|5969.67|0
1585555800000|2020-03-30 08:10:00|6013.38|6013.38|6022.74|6022.74|6027.74|6027.74|6003.01|6003.01|0
1585556100000|2020-03-30 08:15:00|6028.79|6028.79|5984.24|5984.24|6032.5|6032.5|5984.24|5984.24|0
1585556400000|2020-03-30 08:20:00|5982.85|5982.85|5976.27|5976.27|6000.71|6000.71|5971.74|5971.74|0
1585556700000|2020-03-30 08:25:00|5976.05|5976.05|5970.99|5970.99|5982.52|5982.52|5968.67|5968.67|0
1585557000000|2020-03-30 08:30:00|5969.13|5969.13|5986.09|5986.09|5998.31|5998.31|5968.14|5968.14|0
1585557300000|2020-03-30 08:35:00|5977.46|5977.46|5982.72|5982.72|5987.24|5987.24|5957.58|5957.58|0
1585557600000|2020-03-30 08:40:00|5982.61|5982.61|6002.38|6002.38|6003.31|6003.31|5982.17|5982.17|0
1585557900000|2020-03-30 08:45:00|6000.94|6000.94|6041.33|6041.33|6041.33|6041.33|5995.28|5995.28|0
1585558200000|2020-03-30 08:50:00|6037.88|6037.88|6009.78|6009.78|6037.88|6037.88|6008.25|6008.25|0
1585558500000|2020-03-30 08:55:00|6011.17|6011.17|6056.16|6056.16|6056.16|6056.16|6003.92|6003.92|0
1585558800000|2020-03-30 09:00:00|6046.98|6046.98|6022.93|6022.93|6046.98|6046.98|6022|6022|0
1585559100000|2020-03-30 09:05:00|6025.71|6025.71|6033.09|6033.09|6040.38|6040.38|6025.71|6025.71|0
1585559400000|2020-03-30 09:10:00|6027.91|6027.91|6027.85|6027.85|6036.32|6036.32|6026.84|6026.84|0
1585559700000|2020-03-30 09:15:00|6026.12|6026.12|6032.94|6032.94|6038.63|6038.63|6021.65|6021.65|0
1585560000000|2020-03-30 09:20:00|6029.49|6029.49|6046.16|6046.16|6046.27|6046.27|6018.06|6018.06|0
1585560300000|2020-03-30 09:25:00|6046.49|6046.49|6049.56|6049.56|6051.69|6051.69|6033.22|6033.22|0
1585560600000|2020-03-30 09:30:00|6049.1|6049.1|6064.59|6064.59|6066.21|6066.21|6049.1|6049.1|0
1585560900000|2020-03-30 09:35:00|6064.48|6064.48|6078.06|6078.06|6078.06|6078.06|6057.27|6057.27|0
1585561200000|2020-03-30 09:40:00|6064.3|6064.3|6062.7|6062.7|6067.75|6067.75|6062.11|6062.11|0
1585561500000|2020-03-30 09:45:00|6063.36|6063.36|6037.43|6037.43|6063.36|6063.36|6031.94|6031.94|0
1585561800000|2020-03-30 09:50:00|6029.65|6029.65|6027.66|6027.66|6037.29|6037.29|6025.7|6025.7|0
1585562100000|2020-03-30 09:55:00|6031.12|6031.12|6004.53|6004.53|6035.62|6035.62|6004.53|6004.53|0
1585562400000|2020-03-30 10:00:00|6003.87|6003.87|6026.04|6026.04|6026.49|6026.49|6002.5|6002.5|0
1585562700000|2020-03-30 10:05:00|6022.59|6022.59|6039.83|6039.83|6042.42|6042.42|6022.59|6022.59|0
1585563000000|2020-03-30 10:10:00|6040.84|6040.84|6056.89|6056.89|6056.89|6056.89|6038.81|6038.81|0
1585563300000|2020-03-30 10:15:00|6060.34|6060.34|6069.35|6069.35|6069.35|6069.35|6049.09|6049.09|0
1585563600000|2020-03-30 10:20:00|6067.5|6067.5|6051.6|6051.6|6067.5|6067.5|6046.95|6046.95|0
1585563900000|2020-03-30 10:25:00|6047.29|6047.29|6048.32|6048.32|6050.36|6050.36|6044.12|6044.12|0
1585564200000|2020-03-30 10:30:00|6049.19|6049.19|6033.65|6033.65|6052.31|6052.31|6033.36|6033.36|0
1585564500000|2020-03-30 10:35:00|6033.18|6033.18|6023.29|6023.29|6033.18|6033.18|6022.27|6022.27|0
1585564800000|2020-03-30 10:40:00|6022.43|6022.43|6015.95|6015.95|6022.43|6022.43|6012.57|6012.57|0
1585565100000|2020-03-30 10:45:00|6015.09|6015.09|6022.26|6022.26|6030.5|6030.5|6012.5|6012.5|0
1585565400000|2020-03-30 10:50:00|6022.73|6022.73|6031.28|6031.28|6035.42|6035.42|6019.56|6019.56|0
1585565700000|2020-03-30 10:55:00|6027.83|6027.83|6029.51|6029.51|6030|6030|6020.99|6020.99|0
1585566000000|2020-03-30 11:00:00|6029.98|6029.98|6037.05|6037.05|6039.4|6039.4|6009.06|6009.06|0
1585566300000|2020-03-30 11:05:00|6036.18|6036.18|6026.33|6026.33|6043.16|6043.16|6025.47|6025.47|0
1585566600000|2020-03-30 11:10:00|6021.75|6021.75|6019.58|6019.58|6028.45|6028.45|6016.93|6016.93|0
1585566900000|2020-03-30 11:15:00|6020.51|6020.51|6021.4|6021.4|6023.23|6023.23|6016.13|6016.13|0
1585567200000|2020-03-30 11:20:00|6022.33|6022.33|6039.93|6039.93|6041.46|6041.46|6020.36|6020.36|0
1585567500000|2020-03-30 11:25:00|6043.39|6043.39|6028.77|6028.77|6043.39|6043.39|6020.66|6020.66|0
1585567800000|2020-03-30 11:30:00|6028.99|6028.99|6022.91|6022.91|6028.99|6028.99|6012.63|6012.63|0
1585568100000|2020-03-30 11:35:00|6024.63|6024.63|6024.1|6024.1|6032.6|6032.6|6024.1|6024.1|0
1585568400000|2020-03-30 11:40:00|6024.97|6024.97|6027.19|6027.19|6029.45|6029.45|6013.37|6013.37|0
1585568700000|2020-03-30 11:45:00|6028.92|6028.92|6043.97|6043.97|6043.97|6043.97|6028.92|6028.92|0
1585569000000|2020-03-30 11:50:00|6044.08|6044.08|6038.2|6038.2|6044.08|6044.08|6030.79|6030.79|0
1585569300000|2020-03-30 11:55:00|6036.16|6036.16|6026.35|6026.35|6039.54|6039.54|6026.2|6026.2|0
1585569600000|2020-03-30 12:00:00|6027.28|6027.28|6031.87|6031.87|6032.72|6032.72|6026.73|6026.73|0
1585569900000|2020-03-30 12:05:00|6032.74|6032.74|6042.81|6042.81|6042.81|6042.81|6023.77|6023.77|0
1585570200000|2020-03-30 12:10:00|6043.36|6043.36|6051.81|6051.81|6051.81|6051.81|6041.97|6041.97|0
1585570500000|2020-03-30 12:15:00|6053.34|6053.34|6067.7|6067.7|6072.59|6072.59|6053.34|6053.34|0
1585570800000|2020-03-30 12:20:00|6068.56|6068.56|6076.17|6076.17|6076.17|6076.17|6064.05|6064.05|0
1585571100000|2020-03-30 12:25:00|6077.03|6077.03|6075.89|6075.89|6080.37|6080.37|6066.62|6066.62|0
1585571400000|2020-03-30 12:30:00|6075.34|6075.34|6080.75|6080.75|6085.93|6085.93|6069.27|6069.27|0
1585571700000|2020-03-30 12:35:00|6083.53|6083.53|6101.11|6101.11|6102.44|6102.44|6079.15|6079.15|0
1585572000000|2020-03-30 12:40:00|6101.97|6101.97|6102.75|6102.75|6108.48|6108.48|6097.66|6097.66|0
1585572300000|2020-03-30 12:45:00|6102.82|6102.82|6074.34|6074.34|6102.82|6102.82|6074.34|6074.34|0
1585572600000|2020-03-30 12:50:00|6065.71|6065.71|6074.33|6074.33|6083.06|6083.06|6064.92|6064.92|0
1585572900000|2020-03-30 12:55:00|6075.19|6075.19|6072.65|6072.65|6080|6080|6065.59|6065.59|0
1585573200000|2020-03-30 13:00:00|6075.24|6075.24|6071.61|6071.61|6076.98|6076.98|6064.34|6064.34|0
1585573500000|2020-03-30 13:05:00|6072.47|6072.47|6060.76|6060.76|6076.04|6076.04|6060.76|6060.76|0
1585573800000|2020-03-30 13:10:00|6062.49|6062.49|6072.62|6072.62|6075.77|6075.77|6062.49|6062.49|0
1585574100000|2020-03-30 13:15:00|6070.89|6070.89|6068.87|6068.87|6071.35|6071.35|6062.65|6062.65|0
1585574400000|2020-03-30 13:20:00|6067.66|6067.66|6054.73|6054.73|6067.88|6067.88|6054.26|6054.26|0
1585574700000|2020-03-30 13:25:00|6050.41|6050.41|6042.21|6042.21|6052.45|6052.45|6039.84|6039.84|0
1585575000000|2020-03-30 13:30:00|6041.35|6041.35|6050.12|6050.12|6072.21|6072.21|6039.03|6039.03|0
1585575300000|2020-03-30 13:35:00|6050.98|6050.98|6051.66|6051.66|6067.91|6067.91|6050.71|6050.71|0
1585575600000|2020-03-30 13:40:00|6047.34|6047.34|6070.9|6070.9|6070.9|6070.9|6047.34|6047.34|0
1585575900000|2020-03-30 13:45:00|6070.43|6070.43|6083.76|6083.76|6087.82|6087.82|6067.38|6067.38|0
1585576200000|2020-03-30 13:50:00|6084.23|6084.23|6092.09|6092.09|6099.86|6099.86|6082.5|6082.5|0
1585576500000|2020-03-30 13:55:00|6091.62|6091.62|6100.82|6100.82|6100.82|6100.82|6086.53|6086.53|0
1585576800000|2020-03-30 14:00:00|6101.37|6101.37|6102.47|6102.47|6106.04|6106.04|6097.18|6097.18|0
1585577100000|2020-03-30 14:05:00|6104.51|6104.51|6101.04|6101.04|6108.98|6108.98|6100.05|6100.05|0
1585577400000|2020-03-30 14:10:00|6100.11|6100.11|6106.47|6106.47|6106.47|6106.47|6096.67|6096.67|0
1585577700000|2020-03-30 14:15:00|6106|6106|6111.68|6111.68|6113.52|6113.52|6103.28|6103.28|0
1585578000000|2020-03-30 14:20:00|6111.22|6111.22|6108.35|6108.35|6111.22|6111.22|6104.88|6104.88|0
1585578300000|2020-03-30 14:25:00|6107.89|6107.89|6105.18|6105.18|6114.22|6114.22|6103.99|6103.99|0
1585578600000|2020-03-30 14:30:00|6105.65|6105.65|6115.37|6115.37|6117.34|6117.34|6103.06|6103.06|0
1585578900000|2020-03-30 14:35:00|6114.51|6114.51|6110.52|6110.52|6115.43|6115.43|6102.6|6102.6|0
1585579200000|2020-03-30 14:40:00|6106.2|6106.2|6104.31|6104.31|6115.08|6115.08|6104.31|6104.31|0
1585579500000|2020-03-30 14:45:00|6104.77|6104.77|6103.66|6103.66|6107.58|6107.58|6101.96|6101.96|0
1585579800000|2020-03-30 14:50:00|6103.44|6103.44|6105.11|6105.11|6107.71|6107.71|6098.7|6098.7|0
1585580100000|2020-03-30 14:55:00|6102.52|6102.52|6104.81|6104.81|6108.53|6108.53|6098.48|6098.48|0
1585580400000|2020-03-30 15:00:00|6104.35|6104.35|6116.55|6116.55|6117.42|6117.42|6100.71|6100.71|0
1585580700000|2020-03-30 15:05:00|6113.96|6113.96|6115.02|6115.02|6115.53|6115.53|6102.93|6102.93|0
1585581000000|2020-03-30 15:10:00|6114.8|6114.8|6118.44|6118.44|6118.44|6118.44|6110.73|6110.73|0
1585581300000|2020-03-30 15:15:00|6119.3|6119.3|6143.07|6143.07|6143.07|6143.07|6117.07|6117.07|0
1585581600000|2020-03-30 15:20:00|6144.86|6144.86|6151.04|6151.04|6151.9|6151.9|6138.4|6138.4|0
1585581900000|2020-03-30 15:25:00|6150.11|6150.11|6155.83|6155.83|6162.55|6162.55|6136.95|6136.95|0
1585638900000|2020-03-31 07:15:00|6304.87|6304.87|6330.17|6330.17|6331.65|6331.65|6304.87|6304.87|0
1585639200000|2020-03-31 07:20:00|6332.95|6332.95|6364.17|6364.17|6364.17|6364.17|6332.95|6332.95|0
1585639500000|2020-03-31 07:25:00|6365.27|6365.27|6358.61|6358.61|6372.91|6372.91|6349.34|6349.34|0
1585639800000|2020-03-31 07:30:00|6367.25|6367.25|6346.1|6346.1|6386.98|6386.98|6343.37|6343.37|0
1585640100000|2020-03-31 07:35:00|6345.77|6345.77|6342.43|6342.43|6361.14|6361.14|6342.43|6342.43|0
1585640400000|2020-03-31 07:40:00|6343.82|6343.82|6311.92|6311.92|6343.82|6343.82|6307.49|6307.49|0
1585640700000|2020-03-31 07:45:00|6312.06|6312.06|6322.7|6322.7|6325.88|6325.88|6305.57|6305.57|0
1585641000000|2020-03-31 07:50:00|6328.75|6328.75|6325.2|6325.2|6333.63|6333.63|6322.61|6322.61|0
1585641300000|2020-03-31 07:55:00|6331.24|6331.24|6352.51|6352.51|6358.56|6358.56|6331.24|6331.24|0
1585641600000|2020-03-31 08:00:00|6357.16|6357.16|6346.48|6346.48|6371.06|6371.06|6345.55|6345.55|0
1585641900000|2020-03-31 08:05:00|6350.8|6350.8|6343.49|6343.49|6350.8|6350.8|6329.84|6329.84|0
1585642200000|2020-03-31 08:10:00|6339.17|6339.17|6343.54|6343.54|6353.44|6353.44|6330.54|6330.54|0
1585642500000|2020-03-31 08:15:00|6346.13|6346.13|6319.27|6319.27|6347|6347|6316.37|6316.37|0
1585642800000|2020-03-31 08:20:00|6316.03|6316.03|6320.71|6320.71|6320.71|6320.71|6311.52|6311.52|0
1585643100000|2020-03-31 08:25:00|6319.93|6319.93|6311.43|6311.43|6319.93|6319.93|6297.5|6297.5|0
1585643400000|2020-03-31 08:30:00|6307.98|6307.98|6301.99|6301.99|6309.76|6309.76|6301.93|6301.93|0
1585643700000|2020-03-31 08:35:00|6302.85|6302.85|6293.75|6293.75|6305.82|6305.82|6292.89|6292.89|0
1585644000000|2020-03-31 08:40:00|6296.34|6296.34|6295.41|6295.41|6308.16|6308.16|6295.41|6295.41|0
1585644300000|2020-03-31 08:45:00|6298.87|6298.87|6305.57|6305.57|6311.28|6311.28|6288.18|6288.18|0
1585644600000|2020-03-31 08:50:00|6307.3|6307.3|6297.99|6297.99|6309.89|6309.89|6294.54|6294.54|0
1585644900000|2020-03-31 08:55:00|6297.53|6297.53|6305.01|6305.01|6313.01|6313.01|6292.73|6292.73|0
1585645200000|2020-03-31 09:00:00|6307.6|6307.6|6298.23|6298.23|6312.14|6312.14|6294.86|6294.86|0
1585645500000|2020-03-31 09:05:00|6297.37|6297.37|6297.82|6297.82|6301.04|6301.04|6291.91|6291.91|0
1585645800000|2020-03-31 09:10:00|6298.69|6298.69|6293.23|6293.23|6300.86|6300.86|6285.97|6285.97|0
1585646100000|2020-03-31 09:15:00|6294.96|6294.96|6284.37|6284.37|6295.82|6295.82|6282.64|6282.64|0
1585646400000|2020-03-31 09:20:00|6283.51|6283.51|6289.28|6289.28|6296.38|6296.38|6279.3|6279.3|0
1585646700000|2020-03-31 09:25:00|6288.35|6288.35|6300.13|6300.13|6300.13|6300.13|6281.98|6281.98|0
1585647000000|2020-03-31 09:30:00|6299.24|6299.24|6310.87|6310.87|6313.99|6313.99|6299.24|6299.24|0
1585647300000|2020-03-31 09:35:00|6311.74|6311.74|6326.81|6326.81|6326.81|6326.81|6311.74|6311.74|0
1585647600000|2020-03-31 09:40:00|6328.53|6328.53|6334.63|6334.63|6334.63|6334.63|6327.4|6327.4|0
1585647900000|2020-03-31 09:45:00|6332.9|6332.9|6326.49|6326.49|6335.67|6335.67|6326.49|6326.49|0
1585648200000|2020-03-31 09:50:00|6328.02|6328.02|6335.65|6335.65|6336.65|6336.65|6328.02|6328.02|0
1585648500000|2020-03-31 09:55:00|6331.14|6331.14|6332.63|6332.63|6343.69|6343.69|6330.21|6330.21|0
1585648800000|2020-03-31 10:00:00|6336.2|6336.2|6317.76|6317.76|6336.2|6336.2|6317.76|6317.76|0
1585649100000|2020-03-31 10:05:00|6317.54|6317.54|6313.27|6313.27|6318.4|6318.4|6308.86|6308.86|0
1585649400000|2020-03-31 10:10:00|6313.71|6313.71|6312.59|6312.59|6315.82|6315.82|6307.29|6307.29|0
1585649700000|2020-03-31 10:15:00|6312.48|6312.48|6309.26|6309.26|6315.19|6315.19|6306.67|6306.67|0
1585650000000|2020-03-31 10:20:00|6311.58|6311.58|6284.1|6284.1|6311.58|6311.58|6275.5|6275.5|0
1585650300000|2020-03-31 10:25:00|6283.22|6283.22|6271.13|6271.13|6284.37|6284.37|6263.6|6263.6|0
1585650600000|2020-03-31 10:30:00|6265.09|6265.09|6259.65|6259.65|6270.14|6270.14|6257.92|6257.92|0
1585650900000|2020-03-31 10:35:00|6257.92|6257.92|6251.72|6251.72|6257.92|6257.92|6249.56|6249.56|0
1585651200000|2020-03-31 10:40:00|6254.31|6254.31|6267.88|6267.88|6269.59|6269.59|6253.71|6253.71|0
1585651500000|2020-03-31 10:45:00|6267.81|6267.81|6283.47|6283.47|6283.47|6283.47|6267.81|6267.81|0
1585651800000|2020-03-31 10:50:00|6285.19|6285.19|6299.03|6299.03|6299.03|6299.03|6283.47|6283.47|0
1585652100000|2020-03-31 10:55:00|6294.72|6294.72|6304.98|6304.98|6304.98|6304.98|6288.54|6288.54|0
1585652400000|2020-03-31 11:00:00|6302.44|6302.44|6292.71|6292.71|6302.44|6302.44|6287.31|6287.31|0
1585652700000|2020-03-31 11:05:00|6289.26|6289.26|6278.9|6278.9|6294.77|6294.77|6278.9|6278.9|0
1585653000000|2020-03-31 11:10:00|6279.76|6279.76|6286.42|6286.42|6297.03|6297.03|6279.76|6279.76|0
1585653300000|2020-03-31 11:15:00|6277.78|6277.78|6293.72|6293.72|6299.51|6299.51|6277.78|6277.78|0
1585653600000|2020-03-31 11:20:00|6290.26|6290.26|6284.47|6284.47|6300.31|6300.31|6279.29|6279.29|0
1585653900000|2020-03-31 11:25:00|6286.2|6286.2|6290.1|6290.1|6290.18|6290.18|6284.7|6284.7|0
1585654200000|2020-03-31 11:30:00|6288.58|6288.58|6289.45|6289.45|6290.22|6290.22|6282.58|6282.58|0
1585654500000|2020-03-31 11:35:00|6289.01|6289.01|6287.85|6287.85|6291.77|6291.77|6287.85|6287.85|0
1585654800000|2020-03-31 11:40:00|6286.92|6286.92|6283.87|6283.87|6294.09|6294.09|6280.63|6280.63|0
1585655100000|2020-03-31 11:45:00|6283.01|6283.01|6281.09|6281.09|6287.33|6287.33|6276.98|6276.98|0
1585655400000|2020-03-31 11:50:00|6280.98|6280.98|6285.38|6285.38|6291.09|6291.09|6276.22|6276.22|0
1585655700000|2020-03-31 11:55:00|6282.79|6282.79|6300.39|6300.39|6300.39|6300.39|6282.79|6282.79|0
1585656000000|2020-03-31 12:00:00|6300.85|6300.85|6294.06|6294.06|6301.19|6301.19|6289.61|6289.61|0
1585656300000|2020-03-31 12:05:00|6294.92|6294.92|6285.99|6285.99|6295.21|6295.21|6283.24|6283.24|0
1585656600000|2020-03-31 12:10:00|6285.12|6285.12|6280.1|6280.1|6285.99|6285.99|6280.1|6280.1|0
1585656900000|2020-03-31 12:15:00|6279.23|6279.23|6278.42|6278.42|6282.61|6282.61|6274.97|6274.97|0
1585657200000|2020-03-31 12:20:00|6280.28|6280.28|6278.95|6278.95|6281.14|6281.14|6274.75|6274.75|0
1585657500000|2020-03-31 12:25:00|6279.81|6279.81|6284.06|6284.06|6290.48|6290.48|6279.81|6279.81|0
1585657800000|2020-03-31 12:30:00|6284.92|6284.92|6284.92|6284.92|6293.08|6293.08|6284.92|6284.92|0
1585658100000|2020-03-31 12:35:00|6283.2|6283.2|6273.18|6273.18|6283.2|6283.2|6271.46|6271.46|0
1585658400000|2020-03-31 12:40:00|6272.72|6272.72|6280.52|6280.52|6282.79|6282.79|6272.72|6272.72|0
1585658700000|2020-03-31 12:45:00|6280.3|6280.3|6281.68|6281.68|6282.05|6282.05|6276.38|6276.38|0
1585659000000|2020-03-31 12:50:00|6280.75|6280.75|6277.78|6277.78|6282.77|6282.77|6277.45|6277.45|0
1585659300000|2020-03-31 12:55:00|6276.06|6276.06|6295.15|6295.15|6295.97|6295.97|6273.47|6273.47|0
1585659600000|2020-03-31 13:00:00|6294.29|6294.29|6300.53|6300.53|6304.94|6304.94|6294.07|6294.07|0
1585659900000|2020-03-31 13:05:00|6302.39|6302.39|6294.01|6294.01|6303.31|6303.31|6288.57|6288.57|0
1585660200000|2020-03-31 13:10:00|6296.6|6296.6|6311.24|6311.24|6311.24|6311.24|6296.32|6296.32|0
1585660500000|2020-03-31 13:15:00|6306.92|6306.92|6300.39|6300.39|6307.92|6307.92|6297.27|6297.27|0
1585660800000|2020-03-31 13:20:00|6299.53|6299.53|6298.59|6298.59|6304.3|6304.3|6292.82|6292.82|0
1585661100000|2020-03-31 13:25:00|6297.2|6297.2|6287.37|6287.37|6298.12|6298.12|6287.37|6287.37|0
1585661400000|2020-03-31 13:30:00|6286.9|6286.9|6298.43|6298.43|6299.29|6299.29|6286.9|6286.9|0
1585661700000|2020-03-31 13:35:00|6298.9|6298.9|6288.77|6288.77|6298.9|6298.9|6284.65|6284.65|0
1585662000000|2020-03-31 13:40:00|6286.91|6286.91|6292.38|6292.38|6302.24|6302.24|6284.81|6284.81|0
1585662300000|2020-03-31 13:45:00|6289.79|6289.79|6268.1|6268.1|6291.52|6291.52|6267.17|6267.17|0
1585662600000|2020-03-31 13:50:00|6267.24|6267.24|6270.65|6270.65|6275.82|6275.82|6265.38|6265.38|0
1585662900000|2020-03-31 13:55:00|6272.04|6272.04|6277.96|6277.96|6280.9|6280.9|6267.84|6267.84|0
1585663200000|2020-03-31 14:00:00|6278.4|6278.4|6272.07|6272.07|6283.58|6283.58|6259.6|6259.6|0
1585663500000|2020-03-31 14:05:00|6271.2|6271.2|6283.81|6283.81|6286.16|6286.16|6270.54|6270.54|0
1585663800000|2020-03-31 14:10:00|6286.6|6286.6|6311.41|6311.41|6311.41|6311.41|6283.22|6283.22|0
1585664100000|2020-03-31 14:15:00|6310.48|6310.48|6322.45|6322.45|6329.36|6329.36|6310.48|6310.48|0
1585664400000|2020-03-31 14:20:00|6321.98|6321.98|6338.34|6338.34|6338.34|6338.34|6321.98|6321.98|0
1585664700000|2020-03-31 14:25:00|6338.8|6338.8|6334.13|6334.13|6341.09|6341.09|6325.97|6325.97|0
1585665000000|2020-03-31 14:30:00|6333.26|6333.26|6346.24|6346.24|6348.93|6348.93|6330.12|6330.12|0
1585665300000|2020-03-31 14:35:00|6344.2|6344.2|6366.2|6366.2|6366.2|6366.2|6344.2|6344.2|0
1585665600000|2020-03-31 14:40:00|6364.67|6364.67|6343.22|6343.22|6367.26|6367.26|6342.29|6342.29|0
1585665900000|2020-03-31 14:45:00|6344.24|6344.24|6344.77|6344.77|6353.41|6353.41|6339.66|6339.66|0
1585666200000|2020-03-31 14:50:00|6343.84|6343.84|6316.58|6316.58|6343.84|6343.84|6314.41|6314.41|0
1585666500000|2020-03-31 14:55:00|6315.56|6315.56|6309.94|6309.94|6318.69|6318.69|6306.43|6306.43|0
1585666800000|2020-03-31 15:00:00|6307.35|6307.35|6289.15|6289.15|6307.35|6307.35|6283.57|6283.57|0
1585667100000|2020-03-31 15:05:00|6290.08|6290.08|6295.42|6295.42|6303.38|6303.38|6289.86|6289.86|0
1585667400000|2020-03-31 15:10:00|6294.56|6294.56|6294.55|6294.55|6303.35|6303.35|6283.01|6283.01|0
1585667700000|2020-03-31 15:15:00|6293.69|6293.69|6295.93|6295.93|6298.03|6298.03|6280.17|6280.17|0
1585668000000|2020-03-31 15:20:00|6296.37|6296.37|6293.27|6293.27|6299.58|6299.58|6290.53|6290.53|0
1585668300000|2020-03-31 15:25:00|6290.68|6290.68|6334.8|6334.8|6343.69|6343.69|6287.16|6287.16|0
1585725300000|2020-04-01 07:15:00|6264.15|6264.15|6242.78|6242.78|6264.15|6264.15|6240.03|6240.03|0
1585725600000|2020-04-01 07:20:00|6234.15|6234.15|6212.15|6212.15|6234.15|6234.15|6210.62|6210.62|0
1585725900000|2020-04-01 07:25:00|6209.72|6209.72|6158.96|6158.96|6209.72|6209.72|6158.96|6158.96|0
1585726200000|2020-04-01 07:30:00|6148.75|6148.75|6148.96|6148.96|6156.66|6156.66|6142.73|6142.73|0
1585726500000|2020-04-01 07:35:00|6148.09|6148.09|6145.22|6145.22|6152.27|6152.27|6131.9|6131.9|0
1585726800000|2020-04-01 07:40:00|6141.77|6141.77|6139.58|6139.58|6159.91|6159.91|6135|6135|0
1585727100000|2020-04-01 07:45:00|6142.83|6142.83|6134.1|6134.1|6146.5|6146.5|6128.37|6128.37|0
1585727400000|2020-04-01 07:50:00|6122.01|6122.01|6152.75|6152.75|6157.13|6157.13|6122.01|6122.01|0
1585727700000|2020-04-01 07:55:00|6154.29|6154.29|6150.78|6150.78|6154.96|6154.96|6130.54|6130.54|0
1585728000000|2020-04-01 08:00:00|6151.67|6151.67|6146.9|6146.9|6165.43|6165.43|6144.54|6144.54|0
1585728300000|2020-04-01 08:05:00|6144.31|6144.31|6129.38|6129.38|6154.22|6154.22|6126.12|6126.12|0
1585728600000|2020-04-01 08:10:00|6132.16|6132.16|6150.21|6150.21|6161.85|6161.85|6132.16|6132.16|0
1585728900000|2020-04-01 08:15:00|6148.68|6148.68|6157.98|6157.98|6159.91|6159.91|6148.68|6148.68|0
1585729200000|2020-04-01 08:20:00|6158.49|6158.49|6150.02|6150.02|6158.49|6158.49|6140.13|6140.13|0
1585729500000|2020-04-01 08:25:00|6152.06|6152.06|6139.07|6139.07|6153.83|6153.83|6139.07|6139.07|0
1585729800000|2020-04-01 08:30:00|6138.84|6138.84|6126.07|6126.07|6141.21|6141.21|6126.07|6126.07|0
1585730100000|2020-04-01 08:35:00|6122.62|6122.62|6126.06|6126.06|6140.17|6140.17|6117.22|6117.22|0
1585730400000|2020-04-01 08:40:00|6121.74|6121.74|6124.97|6124.97|6124.97|6124.97|6116.96|6116.96|0
1585730700000|2020-04-01 08:45:00|6120.65|6120.65|6104.84|6104.84|6127.54|6127.54|6104.84|6104.84|0
1585731000000|2020-04-01 08:50:00|6103.91|6103.91|6095.25|6095.25|6103.91|6103.91|6087.6|6087.6|0
1585731300000|2020-04-01 08:55:00|6096.11|6096.11|6106.33|6106.33|6106.66|6106.66|6096.11|6096.11|0
1585731600000|2020-04-01 09:00:00|6106.84|6106.84|6114.87|6114.87|6115.38|6115.38|6102.72|6102.72|0
1585731900000|2020-04-01 09:05:00|6119.19|6119.19|6098.6|6098.6|6120.05|6120.05|6094.13|6094.13|0
1585732200000|2020-04-01 09:10:00|6100|6100|6098.84|6098.84|6104.54|6104.54|6098.38|6098.38|0
1585732500000|2020-04-01 09:15:00|6098.38|6098.38|6083.15|6083.15|6098.38|6098.38|6082.29|6082.29|0
1585732800000|2020-04-01 09:20:00|6086.6|6086.6|6095.79|6095.79|6095.79|6095.79|6081.27|6081.27|0
1585733100000|2020-04-01 09:25:00|6095.65|6095.65|6096.76|6096.76|6096.76|6096.76|6089.78|6089.78|0
1585733400000|2020-04-01 09:30:00|6097.62|6097.62|6102.7|6102.7|6107.8|6107.8|6096.35|6096.35|0
1585733700000|2020-04-01 09:35:00|6103.56|6103.56|6086.98|6086.98|6103.56|6103.56|6084.19|6084.19|0
1585734000000|2020-04-01 09:40:00|6092.16|6092.16|6105.83|6105.83|6112.14|6112.14|6092.16|6092.16|0
1585734300000|2020-04-01 09:45:00|6101.52|6101.52|6113.17|6113.17|6113.17|6113.17|6101.52|6101.52|0
1585734600000|2020-04-01 09:50:00|6112.51|6112.51|6122.84|6122.84|6122.86|6122.86|6112.51|6112.51|0
1585734900000|2020-04-01 09:55:00|6123.71|6123.71|6110.97|6110.97|6125.64|6125.64|6110.97|6110.97|0
1585735200000|2020-04-01 10:00:00|6111.84|6111.84|6114.42|6114.42|6118.81|6118.81|6111.84|6111.84|0
1585735500000|2020-04-01 10:05:00|6113.31|6113.31|6114.96|6114.96|6122.48|6122.48|6113.31|6113.31|0
1585735800000|2020-04-01 10:10:00|6115.47|6115.47|6112.3|6112.3|6118.19|6118.19|6111.44|6111.44|0
1585736100000|2020-04-01 10:15:00|6113.02|6113.02|6109.04|6109.04|6113.02|6113.02|6108.57|6108.57|0
1585736400000|2020-04-01 10:20:00|6107.64|6107.64|6101.74|6101.74|6108.57|6108.57|6096.06|6096.06|0
1585736700000|2020-04-01 10:25:00|6102.25|6102.25|6083.67|6083.67|6102.76|6102.76|6080.42|6080.42|0
1585737000000|2020-04-01 10:30:00|6083.16|6083.16|6071.8|6071.8|6086.33|6086.33|6071.8|6071.8|0
1585737300000|2020-04-01 10:35:00|6072.73|6072.73|6062.13|6062.13|6075.32|6075.32|6060.5|6060.5|0
1585737600000|2020-04-01 10:40:00|6061.69|6061.69|6049.1|6049.1|6061.69|6061.69|6049.1|6049.1|0
1585737900000|2020-04-01 10:45:00|6048.64|6048.64|6051.85|6051.85|6059.02|6059.02|6048.64|6048.64|0
1585738200000|2020-04-01 10:50:00|6052.78|6052.78|6050.83|6050.83|6054.01|6054.01|6049.44|6049.44|0
1585738500000|2020-04-01 10:55:00|6051.76|6051.76|6065.01|6065.01|6065.01|6065.01|6050.5|6050.5|0
1585738800000|2020-04-01 11:00:00|6065.87|6065.87|6051.66|6051.66|6065.87|6065.87|6033.83|6033.83|0
1585739100000|2020-04-01 11:05:00|6052.93|6052.93|6054.19|6054.19|6057.58|6057.58|6052.4|6052.4|0
1585739400000|2020-04-01 11:10:00|6054.12|6054.12|6058.99|6058.99|6063.56|6063.56|6052.22|6052.22|0
1585739700000|2020-04-01 11:15:00|6057.27|6057.27|6059.04|6059.04|6063.14|6063.14|6052.6|6052.6|0
1585740000000|2020-04-01 11:20:00|6058.17|6058.17|6054.7|6054.7|6058.17|6058.17|6037.88|6037.88|0
1585740300000|2020-04-01 11:25:00|6053.42|6053.42|6053.15|6053.15|6054.95|6054.95|6047|6047|0
1585740600000|2020-04-01 11:30:00|6056.61|6056.61|6057.59|6057.59|6062.32|6062.32|6056.61|6056.61|0
1585740900000|2020-04-01 11:35:00|6058.26|6058.26|6058.26|6058.26|6063.9|6063.9|6056.06|6056.06|0
1585741200000|2020-04-01 11:40:00|6056.86|6056.86|6039.84|6039.84|6057.15|6057.15|6039.84|6039.84|0
1585741500000|2020-04-01 11:45:00|6039.62|6039.62|6036.35|6036.35|6042.65|6042.65|6035.55|6035.55|0
1585741800000|2020-04-01 11:50:00|6032.03|6032.03|6031.37|6031.37|6034.85|6034.85|6025.45|6025.45|0
1585742100000|2020-04-01 11:55:00|6033.96|6033.96|6034.68|6034.68|6037.86|6037.86|6032.59|6032.59|0
1585742400000|2020-04-01 12:00:00|6031.43|6031.43|6022.88|6022.88|6033.75|6033.75|6022.88|6022.88|0
1585742700000|2020-04-01 12:05:00|6024.27|6024.27|6015.82|6015.82|6026.65|6026.65|6014.89|6014.89|0
1585743000000|2020-04-01 12:10:00|6014.43|6014.43|5996.51|5996.51|6014.43|6014.43|5992.87|5992.87|0
1585743300000|2020-04-01 12:15:00|5999.1|5999.1|6014.01|6014.01|6014.01|6014.01|5999.1|5999.1|0
1585743600000|2020-04-01 12:20:00|6014.87|6014.87|6011|6011|6017.59|6017.59|6010.07|6010.07|0
1585743900000|2020-04-01 12:25:00|6008.41|6008.41|6015.02|6015.02|6017.11|6017.11|6008.28|6008.28|0
1585744200000|2020-04-01 12:30:00|6014.16|6014.16|6013.92|6013.92|6020.2|6020.2|6010.86|6010.86|0
1585744500000|2020-04-01 12:35:00|6015.31|6015.31|6015.03|6015.03|6020.51|6020.51|6010.53|6010.53|0
1585744800000|2020-04-01 12:40:00|6015.89|6015.89|6021.36|6021.36|6024.92|6024.92|6015.89|6015.89|0
1585745100000|2020-04-01 12:45:00|6021.82|6021.82|6014.01|6014.01|6023.64|6023.64|6014.01|6014.01|0
1585745400000|2020-04-01 12:50:00|6017.26|6017.26|6019.18|6019.18|6021.8|6021.8|6016.08|6016.08|0
1585745700000|2020-04-01 12:55:00|6022.63|6022.63|6013.88|6013.88|6023.5|6023.5|6010.36|6010.36|0
1585746000000|2020-04-01 13:00:00|6015.6|6015.6|6006.38|6006.38|6017.75|6017.75|6006.38|6006.38|0
1585746300000|2020-04-01 13:05:00|6008.1|6008.1|6025.32|6025.32|6025.32|6025.32|6008.1|6008.1|0
1585746600000|2020-04-01 13:10:00|6022.73|6022.73|6017.87|6017.87|6022.73|6022.73|6007.69|6007.69|0
1585746900000|2020-04-01 13:15:00|6019.26|6019.26|6023.22|6023.22|6023.82|6023.82|6015.87|6015.87|0
1585747200000|2020-04-01 13:20:00|6024.95|6024.95|6014.68|6014.68|6025.41|6025.41|6012.82|6012.82|0
1585747500000|2020-04-01 13:25:00|6015.14|6015.14|6018.22|6018.22|6018.22|6018.22|6004.23|6004.23|0
1585747800000|2020-04-01 13:30:00|6018.69|6018.69|6034.77|6034.77|6034.77|6034.77|6014.73|6014.73|0
1585748100000|2020-04-01 13:35:00|6036.3|6036.3|6052.55|6052.55|6056.67|6056.67|6036.3|6036.3|0
1585748400000|2020-04-01 13:40:00|6053.01|6053.01|6056.06|6056.06|6066.68|6066.68|6044.06|6044.06|0
1585748700000|2020-04-01 13:45:00|6056.92|6056.92|6071.04|6071.04|6071.04|6071.04|6056.92|6056.92|0
1585749000000|2020-04-01 13:50:00|6069.31|6069.31|6068.09|6068.09|6078.5|6078.5|6060.1|6060.1|0
1585749300000|2020-04-01 13:55:00|6068.96|6068.96|6077.29|6077.29|6078.62|6078.62|6067.63|6067.63|0
1585749600000|2020-04-01 14:00:00|6077.51|6077.51|6065.25|6065.25|6078.58|6078.58|6061.58|6061.58|0
1585749900000|2020-04-01 14:05:00|6060.94|6060.94|6051.61|6051.61|6060.94|6060.94|6046.49|6046.49|0
1585750200000|2020-04-01 14:10:00|6052.54|6052.54|6045.62|6045.62|6053.67|6053.67|6040.52|6040.52|0
1585750500000|2020-04-01 14:15:00|6047.35|6047.35|6061.57|6061.57|6067.61|6067.61|6047.35|6047.35|0
1585750800000|2020-04-01 14:20:00|6062.44|6062.44|6063.72|6063.72|6068.06|6068.06|6054.15|6054.15|0
1585751100000|2020-04-01 14:25:00|6064.58|6064.58|6062.45|6062.45|6064.98|6064.98|6058.49|6058.49|0
1585751400000|2020-04-01 14:30:00|6063.72|6063.72|6079.25|6079.25|6082.75|6082.75|6062.52|6062.52|0
1585751700000|2020-04-01 14:35:00|6080.11|6080.11|6073.46|6073.46|6085.58|6085.58|6072.87|6072.87|0
1585752000000|2020-04-01 14:40:00|6074.99|6074.99|6071.21|6071.21|6079.31|6079.31|6068.77|6068.77|0
1585752300000|2020-04-01 14:45:00|6072.07|6072.07|6077.48|6077.48|6080.99|6080.99|6072.07|6072.07|0
1585752600000|2020-04-01 14:50:00|6075.95|6075.95|6121.86|6121.86|6134.56|6134.56|6074.62|6074.62|0
1585752900000|2020-04-01 14:55:00|6120.42|6120.42|6121.1|6121.1|6121.1|6121.1|6101.18|6101.18|0
1585753200000|2020-04-01 15:00:00|6117.65|6117.65|6118.29|6118.29|6119.66|6119.66|6096.17|6096.17|0
1585753500000|2020-04-01 15:05:00|6121.74|6121.74|6110.89|6110.89|6122.67|6122.67|6107.2|6107.2|0
1585753800000|2020-04-01 15:10:00|6110.45|6110.45|6102.61|6102.61|6120.7|6120.7|6102.61|6102.61|0
1585754100000|2020-04-01 15:15:00|6101.89|6101.89|6103.32|6103.32|6109.93|6109.93|6093.98|6093.98|0
1585754400000|2020-04-01 15:20:00|6103.24|6103.24|6076.28|6076.28|6105.97|6105.97|6076.28|6076.28|0
1585754700000|2020-04-01 15:25:00|6076.06|6076.06|6058.77|6058.77|6076.39|6076.39|6057.24|6057.24|0
1585811700000|2020-04-02 07:15:00|6087.91|6087.91|6102.78|6102.78|6102.78|6102.78|6078.58|6078.58|0
1585812000000|2020-04-02 07:20:00|6100.92|6100.92|6099.02|6099.02|6121.18|6121.18|6096.6|6096.6|0
1585812300000|2020-04-02 07:25:00|6096.43|6096.43|6099.46|6099.46|6102.86|6102.86|6086.79|6086.79|0
1585812600000|2020-04-02 07:30:00|6101.78|6101.78|6030.34|6030.34|6101.78|6101.78|6030.34|6030.34|0
1585812900000|2020-04-02 07:35:00|6026.16|6026.16|6019.82|6019.82|6026.16|6026.16|6010.92|6010.92|0
1585813200000|2020-04-02 07:40:00|6018.95|6018.95|6017.73|6017.73|6036.6|6036.6|6014.28|6014.28|0
1585813500000|2020-04-02 07:45:00|6020.32|6020.32|6018.2|6018.2|6027.76|6027.76|6012.58|6012.58|0
1585813800000|2020-04-02 07:50:00|6009.56|6009.56|6028.62|6028.62|6028.62|6028.62|6006.31|6006.31|0
1585814100000|2020-04-02 07:55:00|6029.64|6029.64|6031.36|6031.36|6037.85|6037.85|6028.78|6028.78|0
1585814400000|2020-04-02 08:00:00|6035.67|6035.67|6056.69|6056.69|6056.69|6056.69|6035.67|6035.67|0
1585814700000|2020-04-02 08:05:00|6054.96|6054.96|6065.75|6065.75|6065.75|6065.75|6052.23|6052.23|0
1585815000000|2020-04-02 08:10:00|6066.61|6066.61|6048.04|6048.04|6070.93|6070.93|6045.45|6045.45|0
1585815300000|2020-04-02 08:15:00|6047.18|6047.18|6044.6|6044.6|6049.06|6049.06|6039|6039|0
1585815600000|2020-04-02 08:20:00|6047.85|6047.85|6064.59|6064.59|6079.54|6079.54|6046.92|6046.92|0
1585815900000|2020-04-02 08:25:00|6064.37|6064.37|6061.25|6061.25|6064.37|6064.37|6045.23|6045.23|0
1585816200000|2020-04-02 08:30:00|6062.52|6062.52|6076.01|6076.01|6076.01|6076.01|6056.28|6056.28|0
1585816500000|2020-04-02 08:35:00|6080.33|6080.33|6081.52|6081.52|6081.52|6081.52|6076.58|6076.58|0
1585816800000|2020-04-02 08:40:00|6083.24|6083.24|6081.67|6081.67|6083.24|6083.24|6073.91|6073.91|0
1585817100000|2020-04-02 08:45:00|6080.4|6080.4|6083.61|6083.61|6084.76|6084.76|6077.1|6077.1|0
1585817400000|2020-04-02 08:50:00|6083.1|6083.1|6082.85|6082.85|6083.83|6083.83|6079.65|6079.65|0
1585817700000|2020-04-02 08:55:00|6081.46|6081.46|6092.18|6092.18|6093.7|6093.7|6079.86|6079.86|0
1585818000000|2020-04-02 09:00:00|6095.23|6095.23|6113.89|6113.89|6113.89|6113.89|6095.23|6095.23|0
1585818300000|2020-04-02 09:05:00|6114.35|6114.35|6110.56|6110.56|6114.82|6114.82|6105.65|6105.65|0
1585818600000|2020-04-02 09:10:00|6112.29|6112.29|6115.01|6115.01|6115.01|6115.01|6110.16|6110.16|0
1585818900000|2020-04-02 09:15:00|6116.74|6116.74|6108.36|6108.36|6118.13|6118.13|6106.13|6106.13|0
1585819200000|2020-04-02 09:20:00|6106.57|6106.57|6107.04|6107.04|6109.82|6109.82|6103.12|6103.12|0
1585819500000|2020-04-02 09:25:00|6105.31|6105.31|6097.86|6097.86|6105.31|6105.31|6092.02|6092.02|0
1585819800000|2020-04-02 09:30:00|6099.58|6099.58|6088.76|6088.76|6099.58|6099.58|6088.76|6088.76|0
1585820100000|2020-04-02 09:35:00|6087.03|6087.03|6079.27|6079.27|6090.35|6090.35|6078.61|6078.61|0
1585820400000|2020-04-02 09:40:00|6078.39|6078.39|6079.17|6079.17|6079.17|6079.17|6068.8|6068.8|0
1585820700000|2020-04-02 09:45:00|6081.95|6081.95|6074.47|6074.47|6081.95|6081.95|6074.47|6074.47|0
1585821000000|2020-04-02 09:50:00|6075.33|6075.33|6074.2|6074.2|6077.32|6077.32|6072.01|6072.01|0
1585821300000|2020-04-02 09:55:00|6072.48|6072.48|6058.9|6058.9|6073.27|6073.27|6058.9|6058.9|0
1585821600000|2020-04-02 10:00:00|6058.45|6058.45|6040.03|6040.03|6058.45|6058.45|6040.03|6040.03|0
1585821900000|2020-04-02 10:05:00|6038.5|6038.5|6035.43|6035.43|6042.85|6042.85|6022.88|6022.88|0
1585822200000|2020-04-02 10:10:00|6035.9|6035.9|6026.69|6026.69|6036.76|6036.76|6026.69|6026.69|0
1585822500000|2020-04-02 10:15:00|6024.83|6024.83|6024.34|6024.34|6031.07|6031.07|6023.42|6023.42|0
1585822800000|2020-04-02 10:20:00|6023.42|6023.42|6027.38|6027.38|6030.44|6030.44|6022.02|6022.02|0
1585823100000|2020-04-02 10:25:00|6031.7|6031.7|6030.13|6030.13|6033.47|6033.47|6028.69|6028.69|0
1585823400000|2020-04-02 10:30:00|6032.92|6032.92|6027.93|6027.93|6032.92|6032.92|6027.93|6027.93|0
1585823700000|2020-04-02 10:35:00|6028.86|6028.86|6033.64|6033.64|6035.7|6035.7|6025.92|6025.92|0
1585824000000|2020-04-02 10:40:00|6033.14|6033.14|6032.49|6032.49|6039.06|6039.06|6028.15|6028.15|0
1585824300000|2020-04-02 10:45:00|6034.22|6034.22|6034.4|6034.4|6035.72|6035.72|6030.75|6030.75|0
1585824600000|2020-04-02 10:50:00|6034.18|6034.18|6038.06|6038.06|6038.09|6038.09|6034.18|6034.18|0
1585824900000|2020-04-02 10:55:00|6041.77|6041.77|6050.65|6050.65|6052.04|6052.04|6041.77|6041.77|0
1585825200000|2020-04-02 11:00:00|6052.51|6052.51|6031.41|6031.41|6054.37|6054.37|6031.41|6031.41|0
1585825500000|2020-04-02 11:05:00|6034.87|6034.87|6031.59|6031.59|6037.49|6037.49|6031.59|6031.59|0
1585825800000|2020-04-02 11:10:00|6031.12|6031.12|6022.63|6022.63|6032.85|6032.85|6021.15|6021.15|0
1585826100000|2020-04-02 11:15:00|6022.85|6022.85|6032.57|6032.57|6032.57|6032.57|6021.9|6021.9|0
1585826400000|2020-04-02 11:20:00|6031.55|6031.55|6024.34|6024.34|6036.01|6036.01|6022.59|6022.59|0
1585826700000|2020-04-02 11:25:00|6024.12|6024.12|6021.02|6021.02|6029.76|6029.76|6021.02|6021.02|0
1585827000000|2020-04-02 11:30:00|6018.43|6018.43|6022.41|6022.41|6025|6025|6015.84|6015.84|0
1585827300000|2020-04-02 11:35:00|6023.28|6023.28|6035.98|6035.98|6035.98|6035.98|6021.55|6021.55|0
1585827600000|2020-04-02 11:40:00|6036.42|6036.42|6033.9|6033.9|6042.35|6042.35|6033.9|6033.9|0
1585827900000|2020-04-02 11:45:00|6032.97|6032.97|6039.15|6039.15|6039.62|6039.62|6031.24|6031.24|0
1585828200000|2020-04-02 11:50:00|6040.08|6040.08|6025.87|6025.87|6042.45|6042.45|6024.14|6024.14|0
1585828500000|2020-04-02 11:55:00|6024.14|6024.14|6015.18|6015.18|6024.14|6024.14|6015.18|6015.18|0
1585828800000|2020-04-02 12:00:00|6014.25|6014.25|6014.91|6014.91|6020.52|6020.52|6013.08|6013.08|0
1585829100000|2020-04-02 12:05:00|6014.04|6014.04|6007.78|6007.78|6014.04|6014.04|6005.56|6005.56|0
1585829400000|2020-04-02 12:10:00|6005.19|6005.19|5995.05|5995.05|6006.07|6006.07|5995.05|5995.05|0
1585829700000|2020-04-02 12:15:00|5996.9|5996.9|5997.48|5997.48|6000.4|6000.4|5994.36|5994.36|0
1585830000000|2020-04-02 12:20:00|5998.34|5998.34|5991.03|5991.03|5998.78|5998.78|5990.68|5990.68|0
1585830300000|2020-04-02 12:25:00|5996.22|5996.22|5986.48|5986.48|6009.1|6009.1|5986.48|5986.48|0
1585830600000|2020-04-02 12:30:00|5985.62|5985.62|5995.13|5995.13|6003.52|6003.52|5985.62|5985.62|0
1585830900000|2020-04-02 12:35:00|5991.68|5991.68|5983.36|5983.36|5991.68|5991.68|5979.64|5979.64|0
1585831200000|2020-04-02 12:40:00|5977.31|5977.31|5997.81|5997.81|5997.81|5997.81|5974.46|5974.46|0
1585831500000|2020-04-02 12:45:00|5996.29|5996.29|6000.02|6000.02|6003.68|6003.68|5992.43|5992.43|0
1585831800000|2020-04-02 12:50:00|6004.34|6004.34|6009.41|6009.41|6014.08|6014.08|6004.34|6004.34|0
1585832100000|2020-04-02 12:55:00|6010.27|6010.27|6021.69|6021.69|6037.03|6037.03|6010.27|6010.27|0
1585832400000|2020-04-02 13:00:00|6023.42|6023.42|6014.83|6014.83|6029.26|6029.26|6014.83|6014.83|0
1585832700000|2020-04-02 13:05:00|6015.05|6015.05|6002.01|6002.01|6018.48|6018.48|5999.42|5999.42|0
1585833000000|2020-04-02 13:10:00|6002.52|6002.52|5993.35|5993.35|6009.65|6009.65|5991.5|5991.5|0
1585833300000|2020-04-02 13:15:00|5994.37|5994.37|6007.54|6007.54|6013.78|6013.78|5994.37|5994.37|0
1585833600000|2020-04-02 13:20:00|6006.14|6006.14|6018.1|6018.1|6018.32|6018.32|6006.14|6006.14|0
1585833900000|2020-04-02 13:25:00|6017.63|6017.63|6010.87|6010.87|6018.3|6018.3|6010.32|6010.32|0
1585834200000|2020-04-02 13:30:00|6009.48|6009.48|6017.18|6017.18|6023.22|6023.22|6006.89|6006.89|0
1585834500000|2020-04-02 13:35:00|6014.59|6014.59|6012.15|6012.15|6024.71|6024.71|6010.4|6010.4|0
1585834800000|2020-04-02 13:40:00|6010.76|6010.76|5996.85|5996.85|6012.48|6012.48|5995.21|5995.21|0
1585835100000|2020-04-02 13:45:00|5997.29|5997.29|5977.61|5977.61|5999.31|5999.31|5973.29|5973.29|0
1585835400000|2020-04-02 13:50:00|5977.14|5977.14|5970.93|5970.93|5982.35|5982.35|5969.56|5969.56|0
1585835700000|2020-04-02 13:55:00|5971.39|5971.39|5972.77|5972.77|5975.4|5975.4|5971.39|5971.39|0
1585836000000|2020-04-02 14:00:00|5973.79|5973.79|5970.88|5970.88|5976.15|5976.15|5970.02|5970.02|0
1585836300000|2020-04-02 14:05:00|5970.42|5970.42|5983.5|5983.5|5984.36|5984.36|5963.36|5963.36|0
1585836600000|2020-04-02 14:10:00|5985.35|5985.35|5987.74|5987.74|5988.01|5988.01|5979.31|5979.31|0
1585836900000|2020-04-02 14:15:00|5989.47|5989.47|5976.32|5976.32|5989.47|5989.47|5971.94|5971.94|0
1585837200000|2020-04-02 14:20:00|5975.85|5975.85|5976|5976|5979.35|5979.35|5973.41|5973.41|0
1585837500000|2020-04-02 14:25:00|5979.46|5979.46|5991.35|5991.35|5991.57|5991.57|5979.46|5979.46|0
1585837800000|2020-04-02 14:30:00|5992.37|5992.37|6007.55|6007.55|6018.34|6018.34|5992.37|5992.37|0
1585838100000|2020-04-02 14:35:00|6008.56|6008.56|6024.83|6024.83|6036.92|6036.92|6008.56|6008.56|0
1585838400000|2020-04-02 14:40:00|6025.85|6025.85|6001.62|6001.62|6030.17|6030.17|6001.62|6001.62|0
1585838700000|2020-04-02 14:45:00|6002.13|6002.13|5999.75|5999.75|6002.8|6002.8|5988.95|5988.95|0
1585839000000|2020-04-02 14:50:00|6000.68|6000.68|5982.5|5982.5|6006.18|6006.18|5982.5|5982.5|0
1585839300000|2020-04-02 14:55:00|5983.43|5983.43|5989.99|5989.99|5993.64|5993.64|5983.43|5983.43|0
1585839600000|2020-04-02 15:00:00|5989.07|5989.07|5987.13|5987.13|5994.87|5994.87|5985.31|5985.31|0
1585839900000|2020-04-02 15:05:00|5986.62|5986.62|5963.48|5963.48|5992.49|5992.49|5961.96|5961.96|0
1585840200000|2020-04-02 15:10:00|5963.99|5963.99|5951.1|5951.1|5963.99|5963.99|5947.7|5947.7|0
1585840500000|2020-04-02 15:15:00|5950.24|5950.24|5938.86|5938.86|5950.24|5950.24|5928.89|5928.89|0
1585840800000|2020-04-02 15:20:00|5938.4|5938.4|5934.58|5934.58|5952.63|5952.63|5932.72|5932.72|0
1585841100000|2020-04-02 15:25:00|5934.8|5934.8|5942.5|5942.5|5942.5|5942.5|5927.43|5927.43|0
1585898100000|2020-04-03 07:15:00|5876.07|5876.07|5845.43|5845.43|5876.07|5876.07|5838.71|5838.71|0
1585898400000|2020-04-03 07:20:00|5847.75|5847.75|5829.28|5829.28|5848.42|5848.42|5829.28|5829.28|0
1585898700000|2020-04-03 07:25:00|5837.05|5837.05|5860.15|5860.15|5865.33|5865.33|5837.05|5837.05|0
1585899000000|2020-04-03 07:30:00|5854.97|5854.97|5878.34|5878.34|5880.06|5880.06|5846.33|5846.33|0
1585899300000|2020-04-03 07:35:00|5880.93|5880.93|5873.35|5873.35|5883.71|5883.71|5868.17|5868.17|0
1585899600000|2020-04-03 07:40:00|5874.22|5874.22|5887.62|5887.62|5887.62|5887.62|5871.54|5871.54|0
1585899900000|2020-04-03 07:45:00|5885.9|5885.9|5880.16|5880.16|5885.9|5885.9|5873.99|5873.99|0
1585900200000|2020-04-03 07:50:00|5881.12|5881.12|5869.98|5869.98|5882.01|5882.01|5869.98|5869.98|0
1585900500000|2020-04-03 07:55:00|5866.27|5866.27|5857.99|5857.99|5868.35|5868.35|5857.99|5857.99|0
1585900800000|2020-04-03 08:00:00|5861.44|5861.44|5887.04|5887.04|5891.49|5891.49|5861.44|5861.44|0
1585901100000|2020-04-03 08:05:00|5887.51|5887.51|5876.2|5876.2|5894.02|5894.02|5871.43|5871.43|0
1585901400000|2020-04-03 08:10:00|5869.29|5869.29|5869.64|5869.64|5877.6|5877.6|5869.29|5869.29|0
1585901700000|2020-04-03 08:15:00|5871.03|5871.03|5881.33|5881.33|5889.23|5889.23|5870.57|5870.57|0
1585902000000|2020-04-03 08:20:00|5878.74|5878.74|5869.42|5869.42|5878.74|5878.74|5869.42|5869.42|0
1585902300000|2020-04-03 08:25:00|5872.01|5872.01|5882.77|5882.77|5882.77|5882.77|5872.01|5872.01|0
1585902600000|2020-04-03 08:30:00|5881.85|5881.85|5869.24|5869.24|5882.31|5882.31|5868.72|5868.72|0
1585902900000|2020-04-03 08:35:00|5868.32|5868.32|5872.76|5872.76|5873.56|5873.56|5868.05|5868.05|0
1585903200000|2020-04-03 08:40:00|5868.44|5868.44|5862.62|5862.62|5868.44|5868.44|5859.9|5859.9|0
1585903500000|2020-04-03 08:45:00|5861.75|5861.75|5869.61|5869.61|5873.07|5873.07|5861.75|5861.75|0
1585903800000|2020-04-03 08:50:00|5867.89|5867.89|5863.54|5863.54|5868.75|5868.75|5857.63|5857.63|0
1585904100000|2020-04-03 08:55:00|5864.01|5864.01|5866.34|5866.34|5867.28|5867.28|5863.75|5863.75|0
1585904400000|2020-04-03 09:00:00|5867.87|5867.87|5855.61|5855.61|5869.64|5869.64|5855.61|5855.61|0
1585904700000|2020-04-03 09:05:00|5858.21|5858.21|5862.21|5862.21|5862.78|5862.78|5858.21|5858.21|0
1585905000000|2020-04-03 09:10:00|5862.65|5862.65|5877.33|5877.33|5877.33|5877.33|5862.65|5862.65|0
1585905300000|2020-04-03 09:15:00|5877.79|5877.79|5880.75|5880.75|5880.75|5880.75|5875.81|5875.81|0
1585905600000|2020-04-03 09:20:00|5879.89|5879.89|5882.61|5882.61|5882.61|5882.61|5876.02|5876.02|0
1585905900000|2020-04-03 09:25:00|5882.54|5882.54|5876.44|5876.44|5882.76|5882.76|5875.68|5875.68|0
1585906200000|2020-04-03 09:30:00|5875.98|5875.98|5848.23|5848.23|5875.98|5875.98|5848.23|5848.23|0
1585906500000|2020-04-03 09:35:00|5847.37|5847.37|5852.44|5852.44|5852.76|5852.76|5847.37|5847.37|0
1585906800000|2020-04-03 09:40:00|5851.49|5851.49|5850.71|5850.71|5855.27|5855.27|5850.05|5850.05|0
1585907100000|2020-04-03 09:45:00|5850.49|5850.49|5847.39|5847.39|5850.51|5850.51|5846.09|5846.09|0
1585907400000|2020-04-03 09:50:00|5847.85|5847.85|5863.69|5863.69|5866.38|5866.38|5844.99|5844.99|0
1585907700000|2020-04-03 09:55:00|5863.25|5863.25|5878.46|5878.46|5878.46|5878.46|5863.25|5863.25|0
1585908000000|2020-04-03 10:00:00|5875.87|5875.87|5873.07|5873.07|5879.11|5879.11|5873.07|5873.07|0
1585908300000|2020-04-03 10:05:00|5873.93|5873.93|5861.98|5861.98|5875.6|5875.6|5861.98|5861.98|0
1585908600000|2020-04-03 10:10:00|5860.58|5860.58|5866.83|5866.83|5866.83|5866.83|5859.65|5859.65|0
1585908900000|2020-04-03 10:15:00|5865.96|5865.96|5862|5862|5867.19|5867.19|5858.5|5858.5|0
1585909200000|2020-04-03 10:20:00|5863.8|5863.8|5873.15|5873.15|5875.03|5875.03|5863.8|5863.8|0
1585909500000|2020-04-03 10:25:00|5875.75|5875.75|5883.83|5883.83|5883.83|5883.83|5875.75|5875.75|0
1585909800000|2020-04-03 10:30:00|5882.9|5882.9|5889.25|5889.25|5890.13|5890.13|5882.9|5882.9|0
1585910100000|2020-04-03 10:35:00|5888.32|5888.32|5894.29|5894.29|5895.05|5895.05|5887.39|5887.39|0
1585910400000|2020-04-03 10:40:00|5894.69|5894.69|5901.83|5901.83|5902.27|5902.27|5894.43|5894.43|0
1585910700000|2020-04-03 10:45:00|5902.76|5902.76|5923.48|5923.48|5923.68|5923.68|5902.76|5902.76|0
1585911000000|2020-04-03 10:50:00|5924.34|5924.34|5924.07|5924.07|5929.31|5929.31|5921.75|5921.75|0
1585911300000|2020-04-03 10:55:00|5922.54|5922.54|5926.22|5926.22|5933.9|5933.9|5916.63|5916.63|0
1585911600000|2020-04-03 11:00:00|5927.33|5927.33|5931.01|5931.01|5937.91|5937.91|5927.33|5927.33|0
1585911900000|2020-04-03 11:05:00|5935.32|5935.32|5925.19|5925.19|5938.78|5938.78|5918.22|5918.22|0
1585912200000|2020-04-03 11:10:00|5925.66|5925.66|5927.21|5927.21|5929.06|5929.06|5925.19|5925.19|0
1585912500000|2020-04-03 11:15:00|5917.71|5917.71|5899.78|5899.78|5919.1|5919.1|5896.91|5896.91|0
1585912800000|2020-04-03 11:20:00|5895.71|5895.71|5891.14|5891.14|5896.17|5896.17|5888.13|5888.13|0
1585913100000|2020-04-03 11:25:00|5888.55|5888.55|5888.22|5888.22|5894.66|5894.66|5888.22|5888.22|0
1585913400000|2020-04-03 11:30:00|5885.9|5885.9|5887.65|5887.65|5891.17|5891.17|5882.45|5882.45|0
1585913700000|2020-04-03 11:35:00|5890.24|5890.24|5890.3|5890.3|5896.45|5896.45|5889.43|5889.43|0
1585914000000|2020-04-03 11:40:00|5892.89|5892.89|5896.81|5896.81|5898.6|5898.6|5891.16|5891.16|0
1585914300000|2020-04-03 11:45:00|5897.91|5897.91|5903.84|5903.84|5911.21|5911.21|5897.45|5897.45|0
1585914600000|2020-04-03 11:50:00|5906.43|5906.43|5915.57|5915.57|5915.57|5915.57|5903.84|5903.84|0
1585914900000|2020-04-03 11:55:00|5916.96|5916.96|5929.31|5929.31|5931.1|5931.1|5913.97|5913.97|0
1585915200000|2020-04-03 12:00:00|5930.18|5930.18|5926.39|5926.39|5935.36|5935.36|5926.39|5926.39|0
1585915500000|2020-04-03 12:05:00|5928.98|5928.98|5925.82|5925.82|5930.38|5930.38|5925.48|5925.48|0
1585915800000|2020-04-03 12:10:00|5924.09|5924.09|5921.96|5921.96|5924.09|5924.09|5915.65|5915.65|0
1585916100000|2020-04-03 12:15:00|5921.1|5921.1|5909.48|5909.48|5921.1|5921.1|5909.48|5909.48|0
1585916400000|2020-04-03 12:20:00|5909.04|5909.04|5905.05|5905.05|5913.25|5913.25|5905.05|5905.05|0
1585916700000|2020-04-03 12:25:00|5904.39|5904.39|5897.71|5897.71|5910.24|5910.24|5897.71|5897.71|0
1585917000000|2020-04-03 12:30:00|5896.61|5896.61|5900.75|5900.75|5907.66|5907.66|5893.6|5893.6|0
1585917300000|2020-04-03 12:35:00|5900.29|5900.29|5902.75|5902.75|5902.75|5902.75|5894.69|5894.69|0
1585917600000|2020-04-03 12:40:00|5901.02|5901.02|5896.55|5896.55|5903.61|5903.61|5894.82|5894.82|0
1585917900000|2020-04-03 12:45:00|5898.27|5898.27|5912.22|5912.22|5913.08|5913.08|5898.27|5898.27|0
1585918200000|2020-04-03 12:50:00|5909.63|5909.63|5915.44|5915.44|5915.44|5915.44|5908.3|5908.3|0
1585918500000|2020-04-03 12:55:00|5914.51|5914.51|5926.32|5926.32|5926.32|5926.32|5914.51|5914.51|0
1585918800000|2020-04-03 13:00:00|5927.24|5927.24|5947.52|5947.52|5948.57|5948.57|5926.81|5926.81|0
1585919100000|2020-04-03 13:05:00|5948.03|5948.03|5943.48|5943.48|5953.51|5953.51|5943.48|5943.48|0
1585919400000|2020-04-03 13:10:00|5940.03|5940.03|5943.53|5943.53|5946.58|5946.58|5939.56|5939.56|0
1585919700000|2020-04-03 13:15:00|5945.25|5945.25|5944|5944|5952.3|5952.3|5943.2|5943.2|0
1585920000000|2020-04-03 13:20:00|5946.32|5946.32|5948.18|5948.18|5951.63|5951.63|5945.58|5945.58|0
1585920300000|2020-04-03 13:25:00|5947.86|5947.86|5933.21|5933.21|5947.86|5947.86|5931.66|5931.66|0
1585920600000|2020-04-03 13:30:00|5931.48|5931.48|5933.88|5933.88|5940.25|5940.25|5927.5|5927.5|0
1585920900000|2020-04-03 13:35:00|5932.16|5932.16|5939.69|5939.69|5939.69|5939.69|5932.16|5932.16|0
1585921200000|2020-04-03 13:40:00|5940.62|5940.62|5955.05|5955.05|5962.64|5962.64|5940.62|5940.62|0
1585921500000|2020-04-03 13:45:00|5953.32|5953.32|5955.25|5955.25|5963.9|5963.9|5953.32|5953.32|0
1585921800000|2020-04-03 13:50:00|5956.64|5956.64|5948.96|5948.96|5957.57|5957.57|5948.96|5948.96|0
1585922100000|2020-04-03 13:55:00|5947.23|5947.23|5961.24|5961.24|5963.27|5963.27|5947.23|5947.23|0
1585922400000|2020-04-03 14:00:00|5962.97|5962.97|5959.97|5959.97|5972.38|5972.38|5959.97|5959.97|0
1585922700000|2020-04-03 14:05:00|5961.36|5961.36|5972.38|5972.38|5972.78|5972.78|5961.36|5961.36|0
1585923000000|2020-04-03 14:10:00|5972.6|5972.6|5972.93|5972.93|5976.45|5976.45|5970.41|5970.41|0
1585923300000|2020-04-03 14:15:00|5970.34|5970.34|5956.67|5956.67|5970.34|5970.34|5956.2|5956.2|0
1585923600000|2020-04-03 14:20:00|5954.94|5954.94|5957.44|5957.44|5958.46|5958.46|5948.19|5948.19|0
1585923900000|2020-04-03 14:25:00|5960.03|5960.03|5949.19|5949.19|5960.03|5960.03|5947.8|5947.8|0
1585924200000|2020-04-03 14:30:00|5948.47|5948.47|5946.5|5946.5|5954.24|5954.24|5938.4|5938.4|0
1585924500000|2020-04-03 14:35:00|5944.77|5944.77|5952.55|5952.55|5954.05|5954.05|5944.77|5944.77|0
1585924800000|2020-04-03 14:40:00|5952.99|5952.99|5966.65|5966.65|5967.51|5967.51|5952.13|5952.13|0
1585925100000|2020-04-03 14:45:00|5965.79|5965.79|5972.1|5972.1|5972.7|5972.7|5962.6|5962.6|0
1585925400000|2020-04-03 14:50:00|5971.17|5971.17|5977.16|5977.16|5979.55|5979.55|5968.14|5968.14|0
1585925700000|2020-04-03 14:55:00|5974.57|5974.57|5961.53|5961.53|5975.05|5975.05|5961.47|5961.47|0
1585926000000|2020-04-03 15:00:00|5964.12|5964.12|5963.15|5963.15|5968.95|5968.95|5961.53|5961.53|0
1585926300000|2020-04-03 15:05:00|5963|5963|5955.56|5955.56|5965.62|5965.62|5955.56|5955.56|0
1585926600000|2020-04-03 15:10:00|5955.1|5955.1|5960.39|5960.39|5964.46|5964.46|5949.72|5949.72|0
1585926900000|2020-04-03 15:15:00|5958.66|5958.66|5955.24|5955.24|5958.66|5958.66|5949.3|5949.3|0
1585927200000|2020-04-03 15:20:00|5956.1|5956.1|5957.15|5957.15|5961.39|5961.39|5949.99|5949.99|0
1585927500000|2020-04-03 15:25:00|5957.61|5957.61|5963.71|5963.71|5965|5965|5954.94|5954.94|0
1586157300000|2020-04-06 07:15:00|6157.38|6157.38|6175.58|6175.58|6175.58|6175.58|6143.57|6143.57|0
1586157600000|2020-04-06 07:20:00|6181.62|6181.62|6187.67|6187.67|6208.39|6208.39|6174.11|6174.11|0
1586157900000|2020-04-06 07:25:00|6197.16|6197.16|6221.93|6221.93|6226.11|6226.11|6195.44|6195.44|0
1586158200000|2020-04-06 07:30:00|6223.04|6223.04|6226.04|6226.04|6243.17|6243.17|6223.04|6223.04|0
1586158500000|2020-04-06 07:35:00|6229.76|6229.76|6218.93|6218.93|6244.84|6244.84|6213.74|6213.74|0
1586158800000|2020-04-06 07:40:00|6212.02|6212.02|6184.33|6184.33|6219.65|6219.65|6178.29|6178.29|0
1586159100000|2020-04-06 07:45:00|6185.2|6185.2|6212.79|6212.79|6212.79|6212.79|6185.2|6185.2|0
1586159400000|2020-04-06 07:50:00|6214.65|6214.65|6228.64|6228.64|6230.84|6230.84|6209.47|6209.47|0
1586159700000|2020-04-06 07:55:00|6236.42|6236.42|6225.97|6225.97|6238.14|6238.14|6203.71|6203.71|0
1586160000000|2020-04-06 08:00:00|6225.11|6225.11|6218.46|6218.46|6237.71|6237.71|6218.46|6218.46|0
1586160300000|2020-04-06 08:05:00|6215.81|6215.81|6208.35|6208.35|6215.81|6215.81|6193.05|6193.05|0
1586160600000|2020-04-06 08:10:00|6204.03|6204.03|6165.6|6165.6|6204.03|6204.03|6164.74|6164.74|0
1586160900000|2020-04-06 08:15:00|6167.33|6167.33|6154.21|6154.21|6168.19|6168.19|6150.94|6150.94|0
1586161200000|2020-04-06 08:20:00|6153.75|6153.75|6166.59|6166.59|6167.98|6167.98|6152.36|6152.36|0
1586161500000|2020-04-06 08:25:00|6167.05|6167.05|6175.8|6175.8|6181.31|6181.31|6167.05|6167.05|0
1586161800000|2020-04-06 08:30:00|6175.33|6175.33|6184.84|6184.84|6190.88|6190.88|6175.33|6175.33|0
1586162100000|2020-04-06 08:35:00|6182.25|6182.25|6173.28|6173.28|6188.95|6188.95|6165.58|6165.58|0
1586162400000|2020-04-06 08:40:00|6178.46|6178.46|6192.1|6192.1|6192.9|6192.9|6174.15|6174.15|0
1586162700000|2020-04-06 08:45:00|6188.65|6188.65|6195.21|6195.21|6195.21|6195.21|6181.06|6181.06|0
1586163000000|2020-04-06 08:50:00|6194.7|6194.7|6191.47|6191.47|6195.56|6195.56|6190.08|6190.08|0
1586163300000|2020-04-06 08:55:00|6194.93|6194.93|6194.92|6194.92|6206.01|6206.01|6190.07|6190.07|0
1586163600000|2020-04-06 09:00:00|6195.36|6195.36|6202.09|6202.09|6204.68|6204.68|6195.36|6195.36|0
1586163900000|2020-04-06 09:05:00|6201.16|6201.16|6210.48|6210.48|6212.34|6212.34|6201.16|6201.16|0
1586164200000|2020-04-06 09:10:00|6205.3|6205.3|6190.56|6190.56|6205.3|6205.3|6187.97|6187.97|0
1586164500000|2020-04-06 09:15:00|6193.15|6193.15|6194.01|6194.01|6196.6|6196.6|6190.56|6190.56|0
1586164800000|2020-04-06 09:20:00|6194.94|6194.94|6203.12|6203.12|6203.12|6203.12|6194.94|6194.94|0
1586165100000|2020-04-06 09:25:00|6201.73|6201.73|6207.99|6207.99|6220.82|6220.82|6201.73|6201.73|0
1586165400000|2020-04-06 09:30:00|6209.72|6209.72|6232.68|6232.68|6237.31|6237.31|6209.72|6209.72|0
1586165700000|2020-04-06 09:35:00|6233.54|6233.54|6236.36|6236.36|6240.8|6240.8|6233.24|6233.24|0
1586166000000|2020-04-06 09:40:00|6248.45|6248.45|6246.4|6246.4|6248.45|6248.45|6242.4|6242.4|0
1586166300000|2020-04-06 09:45:00|6249.46|6249.46|6249.56|6249.56|6250.95|6250.95|6240.44|6240.44|0
1586166600000|2020-04-06 09:50:00|6246.31|6246.31|6244.32|6244.32|6247.77|6247.77|6243.45|6243.45|0
1586166900000|2020-04-06 09:55:00|6246.04|6246.04|6247.79|6247.79|6249.29|6249.29|6245.2|6245.2|0
1586167200000|2020-04-06 10:00:00|6249.52|6249.52|6250.32|6250.32|6255.06|6255.06|6249.52|6249.52|0
1586167500000|2020-04-06 10:05:00|6251.19|6251.19|6248.71|6248.71|6255.62|6255.62|6242.36|6242.36|0
1586167800000|2020-04-06 10:10:00|6246.85|6246.85|6234.97|6234.97|6248.04|6248.04|6229.79|6229.79|0
1586168100000|2020-04-06 10:15:00|6234.11|6234.11|6237.7|6237.7|6239.25|6239.25|6229.79|6229.79|0
1586168400000|2020-04-06 10:20:00|6239.09|6239.09|6234.77|6234.77|6239.09|6239.09|6232.18|6232.18|0
1586168700000|2020-04-06 10:25:00|6235.7|6235.7|6237.44|6237.44|6237.66|6237.66|6232.18|6232.18|0
1586169000000|2020-04-06 10:30:00|6239.17|6239.17|6236.73|6236.73|6239.52|6239.52|6233.81|6233.81|0
1586169300000|2020-04-06 10:35:00|6238.26|6238.26|6233.33|6233.33|6238.26|6238.26|6229.83|6229.83|0
1586169600000|2020-04-06 10:40:00|6231.6|6231.6|6241.62|6241.62|6242.2|6242.2|6230.67|6230.67|0
1586169900000|2020-04-06 10:45:00|6245.94|6245.94|6259.71|6259.71|6262.03|6262.03|6244.08|6244.08|0
1586170200000|2020-04-06 10:50:00|6262.26|6262.26|6265.86|6265.86|6268.06|6268.06|6258.7|6258.7|0
1586170500000|2020-04-06 10:55:00|6264.47|6264.47|6273.1|6273.1|6274.4|6274.4|6261.88|6261.88|0
1586170800000|2020-04-06 11:00:00|6272.59|6272.59|6268.15|6268.15|6286.55|6286.55|6264.72|6264.72|0
1586171100000|2020-04-06 11:05:00|6265.56|6265.56|6259.84|6259.84|6265.56|6265.56|6259.84|6259.84|0
1586171400000|2020-04-06 11:10:00|6259.33|6259.33|6245.65|6245.65|6259.33|6259.33|6245.65|6245.65|0
1586171700000|2020-04-06 11:15:00|6244.72|6244.72|6254.26|6254.26|6254.26|6254.26|6244.72|6244.72|0
1586172000000|2020-04-06 11:20:00|6255.12|6255.12|6249.27|6249.27|6259.44|6259.44|6245.22|6245.22|0
1586172300000|2020-04-06 11:25:00|6247.92|6247.92|6243.82|6243.82|6249.13|6249.13|6240.19|6240.19|0
1586172600000|2020-04-06 11:30:00|6241.5|6241.5|6240.2|6240.2|6246.37|6246.37|6240.2|6240.2|0
1586172900000|2020-04-06 11:35:00|6239.73|6239.73|6247.7|6247.7|6254.34|6254.34|6239.73|6239.73|0
1586173200000|2020-04-06 11:40:00|6244.25|6244.25|6260.09|6260.09|6260.09|6260.09|6242.85|6242.85|0
1586173500000|2020-04-06 11:45:00|6258.23|6258.23|6246.78|6246.78|6258.23|6258.23|6244.25|6244.25|0
1586173800000|2020-04-06 11:50:00|6247|6247|6254.35|6254.35|6257.81|6257.81|6246.61|6246.61|0
1586174100000|2020-04-06 11:55:00|6256.94|6256.94|6257.87|6257.87|6259.87|6259.87|6253.82|6253.82|0
1586174400000|2020-04-06 12:00:00|6256.14|6256.14|6262.56|6262.56|6262.56|6262.56|6252.22|6252.22|0
1586174700000|2020-04-06 12:05:00|6262.78|6262.78|6266.74|6266.74|6267.67|6267.67|6262.78|6262.78|0
1586175000000|2020-04-06 12:10:00|6267.2|6267.2|6278.27|6278.27|6278.27|6278.27|6265.28|6265.28|0
1586175300000|2020-04-06 12:15:00|6277.81|6277.81|6274.42|6274.42|6277.81|6277.81|6271.3|6271.3|0
1586175600000|2020-04-06 12:20:00|6276.14|6276.14|6281.59|6281.59|6281.59|6281.59|6271.23|6271.23|0
1586175900000|2020-04-06 12:25:00|6282.45|6282.45|6266.2|6266.2|6282.45|6282.45|6264.21|6264.21|0
1586176200000|2020-04-06 12:30:00|6264.81|6264.81|6283.57|6283.57|6283.57|6283.57|6264.81|6264.81|0
1586176500000|2020-04-06 12:35:00|6283.1|6283.1|6300.44|6300.44|6300.44|6300.44|6281.71|6281.71|0
1586176800000|2020-04-06 12:40:00|6301.37|6301.37|6295.97|6295.97|6301.37|6301.37|6291.94|6291.94|0
1586177100000|2020-04-06 12:45:00|6295.51|6295.51|6301.8|6301.8|6303.01|6303.01|6293.78|6293.78|0
1586177400000|2020-04-06 12:50:00|6300.87|6300.87|6302.08|6302.08|6304.92|6304.92|6289.24|6289.24|0
1586177700000|2020-04-06 12:55:00|6303.01|6303.01|6310.78|6310.78|6311.62|6311.62|6299.96|6299.96|0
1586178000000|2020-04-06 13:00:00|6311.24|6311.24|6316.93|6316.93|6321.39|6321.39|6311.24|6311.24|0
1586178300000|2020-04-06 13:05:00|6317.86|6317.86|6318.26|6318.26|6324.5|6324.5|6317.59|6317.59|0
1586178600000|2020-04-06 13:10:00|6318.58|6318.58|6332.33|6332.33|6332.33|6332.33|6317.06|6317.06|0
1586178900000|2020-04-06 13:15:00|6333.19|6333.19|6334.89|6334.89|6339.2|6339.2|6327.06|6327.06|0
1586179200000|2020-04-06 13:20:00|6336.48|6336.48|6333.59|6333.59|6338.83|6338.83|6329.2|6329.2|0
1586179500000|2020-04-06 13:25:00|6330.34|6330.34|6333.07|6333.07|6337.98|6337.98|6328.15|6328.15|0
1586179800000|2020-04-06 13:30:00|6335.66|6335.66|6335.18|6335.18|6343.78|6343.78|6330.26|6330.26|0
1586180100000|2020-04-06 13:35:00|6331.93|6331.93|6340.52|6340.52|6344.96|6344.96|6329.78|6329.78|0
1586180400000|2020-04-06 13:40:00|6336.2|6336.2|6335.8|6335.8|6342.44|6342.44|6334.34|6334.34|0
1586180700000|2020-04-06 13:45:00|6334.87|6334.87|6341.24|6341.24|6344.74|6344.74|6330.55|6330.55|0
1586181000000|2020-04-06 13:50:00|6339.84|6339.84|6342.74|6342.74|6347.52|6347.52|6335.9|6335.9|0
1586181300000|2020-04-06 13:55:00|6343.6|6343.6|6309.92|6309.92|6343.6|6343.6|6306.87|6306.87|0
1586181600000|2020-04-06 14:00:00|6310.85|6310.85|6334.93|6334.93|6344.28|6344.28|6310.85|6310.85|0
1586181900000|2020-04-06 14:05:00|6334.07|6334.07|6344.16|6344.16|6347.15|6347.15|6329.82|6329.82|0
1586182200000|2020-04-06 14:10:00|6342.44|6342.44|6354.75|6354.75|6355.67|6355.67|6341.04|6341.04|0
1586182500000|2020-04-06 14:15:00|6357.34|6357.34|6349.59|6349.59|6358.2|6358.2|6338.87|6338.87|0
1586182800000|2020-04-06 14:20:00|6347|6347|6347.99|6347.99|6352.31|6352.31|6339.03|6339.03|0
1586183100000|2020-04-06 14:25:00|6346.14|6346.14|6356.87|6356.87|6366.24|6366.24|6346.14|6346.14|0
1586183400000|2020-04-06 14:30:00|6357.73|6357.73|6341.3|6341.3|6358.61|6358.61|6338.71|6338.71|0
1586183700000|2020-04-06 14:35:00|6339.57|6339.57|6357.06|6357.06|6361.17|6361.17|6335.81|6335.81|0
1586184000000|2020-04-06 14:40:00|6358.79|6358.79|6355.19|6355.19|6363.77|6363.77|6350.41|6350.41|0
1586184300000|2020-04-06 14:45:00|6356.11|6356.11|6353.82|6353.82|6362.02|6362.02|6352.22|6352.22|0
1586184600000|2020-04-06 14:50:00|6355.55|6355.55|6346.87|6346.87|6360.06|6360.06|6346.87|6346.87|0
1586184900000|2020-04-06 14:55:00|6345.95|6345.95|6356.6|6356.6|6360.52|6360.52|6343.56|6343.56|0
1586185200000|2020-04-06 15:00:00|6357.46|6357.46|6352.81|6352.81|6360.52|6360.52|6345.29|6345.29|0
1586185500000|2020-04-06 15:05:00|6351.89|6351.89|6331.03|6331.03|6353.61|6353.61|6329.31|6329.31|0
1586185800000|2020-04-06 15:10:00|6330.17|6330.17|6338.29|6338.29|6342.27|6342.27|6315.79|6315.79|0
1586186100000|2020-04-06 15:15:00|6341.74|6341.74|6342.41|6342.41|6345.8|6345.8|6335.78|6335.78|0
1586186400000|2020-04-06 15:20:00|6341.94|6341.94|6336.01|6336.01|6351.55|6351.55|6334.61|6334.61|0
1586186700000|2020-04-06 15:25:00|6336.46|6336.46|6344.87|6344.87|6348.02|6348.02|6336.46|6336.46|0
1586243700000|2020-04-07 07:15:00|6528.54|6528.54|6513.62|6513.62|6567.68|6567.68|6512.6|6512.6|0
1586244000000|2020-04-07 07:20:00|6515.35|6515.35|6542.39|6542.39|6543.32|6543.32|6507.1|6507.1|0
1586244300000|2020-04-07 07:25:00|6540.99|6540.99|6516.55|6516.55|6541.43|6541.43|6516.55|6516.55|0
1586244600000|2020-04-07 07:30:00|6514.83|6514.83|6499.81|6499.81|6514.83|6514.83|6486.75|6486.75|0
1586244900000|2020-04-07 07:35:00|6502.4|6502.4|6513.33|6513.33|6523.79|6523.79|6498.68|6498.68|0
1586245200000|2020-04-07 07:40:00|6516.78|6516.78|6546.05|6546.05|6550.64|6550.64|6509.87|6509.87|0
1586245500000|2020-04-07 07:45:00|6547.77|6547.77|6570.24|6570.24|6570.24|6570.24|6547.77|6547.77|0
1586245800000|2020-04-07 07:50:00|6577.15|6577.15|6555.49|6555.49|6577.15|6577.15|6551.81|6551.81|0
1586246100000|2020-04-07 07:55:00|6554.85|6554.85|6554.74|6554.74|6573.13|6573.13|6548.49|6548.49|0
1586246400000|2020-04-07 08:00:00|6550.15|6550.15|6557.31|6557.31|6560.43|6560.43|6546.08|6546.08|0
1586246700000|2020-04-07 08:05:00|6560.77|6560.77|6602.27|6602.27|6602.91|6602.91|6560.77|6560.77|0
1586247000000|2020-04-07 08:10:00|6597.09|6597.09|6605.7|6605.7|6614.9|6614.9|6592.99|6592.99|0
1586247300000|2020-04-07 08:15:00|6605.24|6605.24|6594.96|6594.96|6610.92|6610.92|6594.96|6594.96|0
1586247600000|2020-04-07 08:20:00|6591.25|6591.25|6595.76|6595.76|6601.67|6601.67|6588.84|6588.84|0
1586247900000|2020-04-07 08:25:00|6596.78|6596.78|6583.45|6583.45|6597.29|6597.29|6581.11|6581.11|0
1586248200000|2020-04-07 08:30:00|6581.72|6581.72|6561.21|6561.21|6587.66|6587.66|6559.44|6559.44|0
1586248500000|2020-04-07 08:35:00|6560.54|6560.54|6554.95|6554.95|6564.14|6564.14|6554.95|6554.95|0
1586248800000|2020-04-07 08:40:00|6553.84|6553.84|6552.66|6552.66|6565.68|6565.68|6546.63|6546.63|0
1586249100000|2020-04-07 08:45:00|6551.73|6551.73|6536.9|6536.9|6551.73|6551.73|6528.83|6528.83|0
1586249400000|2020-04-07 08:50:00|6536.03|6536.03|6515.19|6515.19|6541.08|6541.08|6510.01|6510.01|0
1586249700000|2020-04-07 08:55:00|6512.13|6512.13|6518.46|6518.46|6525.43|6525.43|6510.72|6510.72|0
1586250000000|2020-04-07 09:00:00|6514.1|6514.1|6513.18|6513.18|6520.33|6520.33|6510.77|6510.77|0
1586250300000|2020-04-07 09:05:00|6506.27|6506.27|6501.23|6501.23|6507.91|6507.91|6499.48|6499.48|0
1586250600000|2020-04-07 09:10:00|6500.77|6500.77|6520.53|6520.53|6521.4|6521.4|6500.77|6500.77|0
1586250900000|2020-04-07 09:15:00|6519.61|6519.61|6520.87|6520.87|6527.38|6527.38|6514.77|6514.77|0
1586251200000|2020-04-07 09:20:00|6519.94|6519.94|6534.41|6534.41|6534.41|6534.41|6506.06|6506.06|0
1586251500000|2020-04-07 09:25:00|6534.87|6534.87|6541.88|6541.88|6551.8|6551.8|6533.95|6533.95|0
1586251800000|2020-04-07 09:30:00|6540.49|6540.49|6527.57|6527.57|6544.46|6544.46|6527.13|6527.13|0
1586252100000|2020-04-07 09:35:00|6526.02|6526.02|6526.06|6526.06|6526.91|6526.91|6510.42|6510.42|0
1586252400000|2020-04-07 09:40:00|6526.21|6526.21|6532.92|6532.92|6534.12|6534.12|6521.02|6521.02|0
1586252700000|2020-04-07 09:45:00|6534.31|6534.31|6534.07|6534.07|6535.09|6535.09|6526.37|6526.37|0
1586253000000|2020-04-07 09:50:00|6533.14|6533.14|6532.01|6532.01|6533.6|6533.6|6527.83|6527.83|0
1586253300000|2020-04-07 09:55:00|6534.6|6534.6|6531.89|6531.89|6543.35|6543.35|6531.89|6531.89|0
1586253600000|2020-04-07 10:00:00|6529.3|6529.3|6533.89|6533.89|6534.35|6534.35|6524.19|6524.19|0
1586253900000|2020-04-07 10:05:00|6535.43|6535.43|6543.26|6543.26|6543.26|6543.26|6534.57|6534.57|0
1586254200000|2020-04-07 10:10:00|6546.04|6546.04|6559.95|6559.95|6560.19|6560.19|6543.85|6543.85|0
1586254500000|2020-04-07 10:15:00|6561.67|6561.67|6561.7|6561.7|6561.7|6561.7|6545.06|6545.06|0
1586254800000|2020-04-07 10:20:00|6560.77|6560.77|6550.39|6550.39|6562.44|6562.44|6550.39|6550.39|0
1586255100000|2020-04-07 10:25:00|6548.99|6548.99|6546.14|6546.14|6552.35|6552.35|6542.89|6542.89|0
1586255400000|2020-04-07 10:30:00|6546.6|6546.6|6558.42|6558.42|6558.42|6558.42|6545.21|6545.21|0
1586255700000|2020-04-07 10:35:00|6559.28|6559.28|6573.17|6573.17|6574.56|6574.56|6559.28|6559.28|0
1586256000000|2020-04-07 10:40:00|6578.39|6578.39|6593.89|6593.89|6596.2|6596.2|6577.23|6577.23|0
1586256300000|2020-04-07 10:45:00|6593.01|6593.01|6609.07|6609.07|6609.07|6609.07|6592.35|6592.35|0
1586256600000|2020-04-07 10:50:00|6608.56|6608.56|6608.86|6608.86|6616.64|6616.64|6608.56|6608.56|0
1586256900000|2020-04-07 10:55:00|6611.18|6611.18|6617.94|6617.94|6619.3|6619.3|6609.78|6609.78|0
1586257200000|2020-04-07 11:00:00|6622.12|6622.12|6622.97|6622.97|6623.09|6623.09|6610.14|6610.14|0
1586257500000|2020-04-07 11:05:00|6621.25|6621.25|6627.42|6627.42|6627.42|6627.42|6616.29|6616.29|0
1586257800000|2020-04-07 11:10:00|6626.03|6626.03|6619.98|6619.98|6626.03|6626.03|6607.79|6607.79|0
1586258100000|2020-04-07 11:15:00|6619.12|6619.12|6624.4|6624.4|6624.4|6624.4|6610.61|6610.61|0
1586258400000|2020-04-07 11:20:00|6625.33|6625.33|6630.21|6630.21|6631.08|6631.08|6621.88|6621.88|0
1586258700000|2020-04-07 11:25:00|6630.68|6630.68|6628.8|6628.8|6637.06|6637.06|6628.69|6628.69|0
1586259000000|2020-04-07 11:30:00|6628.34|6628.34|6616.18|6616.18|6629.14|6629.14|6615.26|6615.26|0
1586259300000|2020-04-07 11:35:00|6617.11|6617.11|6629.86|6629.86|6631.73|6631.73|6617.05|6617.05|0
1586259600000|2020-04-07 11:40:00|6629|6629|6615.57|6615.57|6629|6629|6615.57|6615.57|0
1586259900000|2020-04-07 11:45:00|6614.18|6614.18|6611.84|6611.84|6614.69|6614.69|6610.31|6610.31|0
1586260200000|2020-04-07 11:50:00|6611.37|6611.37|6612.45|6612.45|6615.32|6615.32|6606.19|6606.19|0
1586260500000|2020-04-07 11:55:00|6613.33|6613.33|6595.41|6595.41|6614.48|6614.48|6595.41|6595.41|0
1586260800000|2020-04-07 12:00:00|6595.19|6595.19|6599.55|6599.55|6599.55|6599.55|6588.08|6588.08|0
1586261100000|2020-04-07 12:05:00|6598.69|6598.69|6594.67|6594.67|6601.08|6601.08|6593.3|6593.3|0
1586261400000|2020-04-07 12:10:00|6591.22|6591.22|6593.77|6593.77|6593.77|6593.77|6585.74|6585.74|0
1586261700000|2020-04-07 12:15:00|6595.5|6595.5|6597.61|6597.61|6602.66|6602.66|6594.07|6594.07|0
1586262000000|2020-04-07 12:20:00|6599.14|6599.14|6597.28|6597.28|6600.58|6600.58|6594.07|6594.07|0
1586262300000|2020-04-07 12:25:00|6599.87|6599.87|6591.18|6591.18|6606.76|6606.76|6590.3|6590.3|0
1586262600000|2020-04-07 12:30:00|6590.25|6590.25|6601.74|6601.74|6603.13|6603.13|6585.24|6585.24|0
1586262900000|2020-04-07 12:35:00|6600.35|6600.35|6605.07|6605.07|6605.29|6605.29|6592.51|6592.51|0
1586263200000|2020-04-07 12:40:00|6605.93|6605.93|6619.99|6619.99|6623.82|6623.82|6604.54|6604.54|0
1586263500000|2020-04-07 12:45:00|6619.53|6619.53|6617.77|6617.77|6622.19|6622.19|6617.68|6617.68|0
1586263800000|2020-04-07 12:50:00|6616.84|6616.84|6609.37|6609.37|6617.77|6617.77|6607.82|6607.82|0
1586264100000|2020-04-07 12:55:00|6608.44|6608.44|6615.03|6615.03|6615.69|6615.69|6603.26|6603.26|0
1586264400000|2020-04-07 13:00:00|6614.1|6614.1|6627.76|6627.76|6627.76|6627.76|6613.64|6613.64|0
1586264700000|2020-04-07 13:05:00|6626.37|6626.37|6630.7|6630.7|6639.84|6639.84|6626.37|6626.37|0
1586265000000|2020-04-07 13:10:00|6628.11|6628.11|6646.18|6646.18|6647.38|6647.38|6628.11|6628.11|0
1586265300000|2020-04-07 13:15:00|6646.65|6646.65|6637.38|6637.38|6652.15|6652.15|6637.38|6637.38|0
1586265600000|2020-04-07 13:20:00|6636.91|6636.91|6638.97|6638.97|6642.49|6642.49|6634.04|6634.04|0
1586265900000|2020-04-07 13:25:00|6637.87|6637.87|6651.52|6651.52|6651.98|6651.98|6636.07|6636.07|0
1586266200000|2020-04-07 13:30:00|6649.79|6649.79|6648.53|6648.53|6653.78|6653.78|6646.68|6646.68|0
1586266500000|2020-04-07 13:35:00|6647.67|6647.67|6643.97|6643.97|6648.36|6648.36|6633.72|6633.72|0
1586266800000|2020-04-07 13:40:00|6644.83|6644.83|6664.33|6664.33|6677.72|6677.72|6644.83|6644.83|0
1586267100000|2020-04-07 13:45:00|6667.78|6667.78|6651.45|6651.45|6667.78|6667.78|6650.52|6650.52|0
1586267400000|2020-04-07 13:50:00|6648.27|6648.27|6658.38|6658.38|6659.71|6659.71|6646.18|6646.18|0
1586267700000|2020-04-07 13:55:00|6658.84|6658.84|6662.77|6662.77|6662.77|6662.77|6646.2|6646.2|0
1586268000000|2020-04-07 14:00:00|6662.99|6662.99|6634.88|6634.88|6663.46|6663.46|6634.01|6634.01|0
1586268300000|2020-04-07 14:05:00|6635.54|6635.54|6609.91|6609.91|6642.05|6642.05|6609.91|6609.91|0
1586268600000|2020-04-07 14:10:00|6609.05|6609.05|6605.2|6605.2|6613.43|6613.43|6594.87|6594.87|0
1586268900000|2020-04-07 14:15:00|6604.74|6604.74|6604|6604|6604.92|6604.92|6583.3|6583.3|0
1586269200000|2020-04-07 14:20:00|6604.22|6604.22|6586.28|6586.28|6604.22|6604.22|6586.28|6586.28|0
1586269500000|2020-04-07 14:25:00|6586.75|6586.75|6597.94|6597.94|6610.36|6610.36|6586.75|6586.75|0
1586269800000|2020-04-07 14:30:00|6597.48|6597.48|6603.71|6603.71|6612.64|6612.64|6591.37|6591.37|0
1586270100000|2020-04-07 14:35:00|6602.32|6602.32|6585.37|6585.37|6603.03|6603.03|6576.1|6576.1|0
1586270400000|2020-04-07 14:40:00|6584.08|6584.08|6559.18|6559.18|6585.07|6585.07|6557.24|6557.24|0
1586270700000|2020-04-07 14:45:00|6559.65|6559.65|6520.9|6520.9|6563.88|6563.88|6520.01|6520.01|0
1586271000000|2020-04-07 14:50:00|6521.83|6521.83|6503.89|6503.89|6526.36|6526.36|6500.15|6500.15|0
1586271300000|2020-04-07 14:55:00|6505.62|6505.62|6534.4|6534.4|6541.69|6541.69|6502.97|6502.97|0
1586271600000|2020-04-07 15:00:00|6535.72|6535.72|6547.73|6547.73|6547.73|6547.73|6526.36|6526.36|0
1586271900000|2020-04-07 15:05:00|6548.01|6548.01|6555.23|6555.23|6563.16|6563.16|6546.41|6546.41|0
1586272200000|2020-04-07 15:10:00|6562.14|6562.14|6575.3|6575.3|6575.3|6575.3|6558.78|6558.78|0
1586272500000|2020-04-07 15:15:00|6573.58|6573.58|6570.57|6570.57|6599.13|6599.13|6569.71|6569.71|0
1586272800000|2020-04-07 15:20:00|6571.44|6571.44|6575.97|6575.97|6580.52|6580.52|6570.18|6570.18|0
1586273100000|2020-04-07 15:25:00|6576.62|6576.62|6585.05|6585.05|6597.59|6597.59|6574.79|6574.79|0
1586330100000|2020-04-08 07:15:00|6549.39|6549.39|6566.52|6566.52|6566.52|6566.52|6549.39|6549.39|0
1586330400000|2020-04-08 07:20:00|6573.65|6573.65|6599.32|6599.32|6602.31|6602.31|6573.65|6573.65|0
1586330700000|2020-04-08 07:25:00|6611.41|6611.41|6626.9|6626.9|6628.68|6628.68|6611.41|6611.41|0
1586331000000|2020-04-08 07:30:00|6622.73|6622.73|6589.45|6589.45|6622.73|6622.73|6582.54|6582.54|0
1586331300000|2020-04-08 07:35:00|6590.31|6590.31|6595.8|6595.8|6599.66|6599.66|6586.86|6586.86|0
1586331600000|2020-04-08 07:40:00|6599.88|6599.88|6589.99|6589.99|6610.93|6610.93|6589.99|6589.99|0
1586331900000|2020-04-08 07:45:00|6583.94|6583.94|6562.75|6562.75|6583.94|6583.94|6560.89|6560.89|0
1586332200000|2020-04-08 07:50:00|6558.94|6558.94|6550.71|6550.71|6562.86|6562.86|6546.39|6546.39|0
1586332500000|2020-04-08 07:55:00|6548.99|6548.99|6553.65|6553.65|6553.65|6553.65|6541.77|6541.77|0
1586332800000|2020-04-08 08:00:00|6552.79|6552.79|6566.07|6566.07|6566.93|6566.93|6552.79|6552.79|0
1586333100000|2020-04-08 08:05:00|6566.93|6566.93|6559.35|6559.35|6566.93|6566.93|6557.57|6557.57|0
1586333400000|2020-04-08 08:10:00|6562.14|6562.14|6559.95|6559.95|6564.5|6564.5|6559.19|6559.19|0
1586333700000|2020-04-08 08:15:00|6558.4|6558.4|6529.62|6529.62|6558.4|6558.4|6528.75|6528.75|0
1586334000000|2020-04-08 08:20:00|6532.4|6532.4|6524.73|6524.73|6532.4|6532.4|6514.48|6514.48|0
1586334300000|2020-04-08 08:25:00|6527.32|6527.32|6521.97|6521.97|6534.34|6534.34|6521.3|6521.3|0
1586334600000|2020-04-08 08:30:00|6519.64|6519.64|6513.56|6513.56|6519.96|6519.96|6508.38|6508.38|0
1586334900000|2020-04-08 08:35:00|6507.51|6507.51|6510.61|6510.61|6517.68|6517.68|6499.56|6499.56|0
1586335200000|2020-04-08 08:40:00|6511.27|6511.27|6509.32|6509.32|6511.27|6511.27|6487.17|6487.17|0
1586335500000|2020-04-08 08:45:00|6508.31|6508.31|6509.87|6509.87|6510.16|6510.16|6502.61|6502.61|0
1586335800000|2020-04-08 08:50:00|6508.94|6508.94|6510.53|6510.53|6517.03|6517.03|6501.41|6501.41|0
1586336100000|2020-04-08 08:55:00|6509.86|6509.86|6502.61|6502.61|6514.18|6514.18|6502.61|6502.61|0
1586336400000|2020-04-08 09:00:00|6503.05|6503.05|6506.49|6506.49|6509.62|6509.62|6502.47|6502.47|0
1586336700000|2020-04-08 09:05:00|6508.7|6508.7|6519.03|6519.03|6520.93|6520.93|6506.84|6506.84|0
1586337000000|2020-04-08 09:10:00|6520.76|6520.76|6524.12|6524.12|6534.08|6534.08|6512.46|6512.46|0
1586337300000|2020-04-08 09:15:00|6523.26|6523.26|6505.89|6505.89|6524.34|6524.34|6505.89|6505.89|0
1586337600000|2020-04-08 09:20:00|6507.74|6507.74|6509.91|6509.91|6519.43|6519.43|6505.33|6505.33|0
1586337900000|2020-04-08 09:25:00|6508.81|6508.81|6515.36|6515.36|6515.36|6515.36|6503.51|6503.51|0
1586338200000|2020-04-08 09:30:00|6516.02|6516.02|6517.26|6517.26|6529.47|6529.47|6514.22|6514.22|0
1586338500000|2020-04-08 09:35:00|6517.92|6517.92|6536.65|6536.65|6537.52|6537.52|6517.92|6517.92|0
1586338800000|2020-04-08 09:40:00|6533.2|6533.2|6531.36|6531.36|6536.5|6536.5|6519.83|6519.83|0
1586339100000|2020-04-08 09:45:00|6530.92|6530.92|6525.97|6525.97|6534.37|6534.37|6524.57|6524.57|0
1586339400000|2020-04-08 09:50:00|6524.11|6524.11|6524.74|6524.74|6532.22|6532.22|6518.2|6518.2|0
1586339700000|2020-04-08 09:55:00|6525.63|6525.63|6528.06|6528.06|6531.83|6531.83|6525.18|6525.18|0
1586340000000|2020-04-08 10:00:00|6529.45|6529.45|6544.32|6544.32|6546.04|6546.04|6529.45|6529.45|0
1586340300000|2020-04-08 10:05:00|6546.91|6546.91|6540.32|6540.32|6546.91|6546.91|6537.73|6537.73|0
1586340600000|2020-04-08 10:10:00|6544.64|6544.64|6546.42|6546.42|6547.44|6547.44|6537.87|6537.87|0
1586340900000|2020-04-08 10:15:00|6548.74|6548.74|6541.83|6541.83|6548.74|6548.74|6539.91|6539.91|0
1586341200000|2020-04-08 10:20:00|6540.44|6540.44|6530.63|6530.63|6540.44|6540.44|6529.71|6529.71|0
1586341500000|2020-04-08 10:25:00|6527.18|6527.18|6530.06|6530.06|6530.06|6530.06|6525.38|6525.38|0
1586341800000|2020-04-08 10:30:00|6530.92|6530.92|6527.05|6527.05|6534.53|6534.53|6527.05|6527.05|0
1586342100000|2020-04-08 10:35:00|6529.59|6529.59|6515.53|6515.53|6529.59|6529.59|6515.53|6515.53|0
1586342400000|2020-04-08 10:40:00|6518.12|6518.12|6508.93|6508.93|6522.04|6522.04|6508.93|6508.93|0
1586342700000|2020-04-08 10:45:00|6509.86|6509.86|6502.36|6502.36|6509.86|6509.86|6498.61|6498.61|0
1586343000000|2020-04-08 10:50:00|6501.5|6501.5|6525.19|6525.19|6526.99|6526.99|6500.63|6500.63|0
1586343300000|2020-04-08 10:55:00|6523.46|6523.46|6541.41|6541.41|6541.41|6541.41|6522.09|6522.09|0
1586343600000|2020-04-08 11:00:00|6536.96|6536.96|6539.67|6539.67|6541.14|6541.14|6532.1|6532.1|0
1586343900000|2020-04-08 11:05:00|6542.26|6542.26|6545.25|6545.25|6545.25|6545.25|6540.93|6540.93|0
1586344200000|2020-04-08 11:10:00|6544.74|6544.74|6547.72|6547.72|6549.84|6549.84|6542.82|6542.82|0
1586344500000|2020-04-08 11:15:00|6546.85|6546.85|6545.52|6545.52|6555.56|6555.56|6545.52|6545.52|0
1586344800000|2020-04-08 11:20:00|6543.79|6543.79|6545.18|6545.18|6548.24|6548.24|6543.79|6543.79|0
1586345100000|2020-04-08 11:25:00|6541.61|6541.61|6538.52|6538.52|6548.39|6548.39|6538.52|6538.52|0
1586345400000|2020-04-08 11:30:00|6538.02|6538.02|6536.51|6536.51|6541.89|6541.89|6535.79|6535.79|0
1586345700000|2020-04-08 11:35:00|6537.91|6537.91|6544.32|6544.32|6545.46|6545.46|6535.56|6535.56|0
1586346000000|2020-04-08 11:40:00|6548.64|6548.64|6540.82|6540.82|6549.11|6549.11|6540.82|6540.82|0
1586346300000|2020-04-08 11:45:00|6542.21|6542.21|6549.94|6549.94|6554.97|6554.97|6542.21|6542.21|0
1586346600000|2020-04-08 11:50:00|6549.5|6549.5|6558.16|6558.16|6559.48|6559.48|6548.04|6548.04|0
1586346900000|2020-04-08 11:55:00|6560.02|6560.02|6559.42|6559.42|6560.99|6560.99|6555.41|6555.41|0
1586347200000|2020-04-08 12:00:00|6559.88|6559.88|6572.67|6572.67|6572.67|6572.67|6558.61|6558.61|0
1586347500000|2020-04-08 12:05:00|6571.14|6571.14|6575.44|6575.44|6575.44|6575.44|6569.99|6569.99|0
1586347800000|2020-04-08 12:10:00|6574.51|6574.51|6580.38|6580.38|6580.88|6580.88|6574.05|6574.05|0
1586348100000|2020-04-08 12:15:00|6579.36|6579.36|6584.54|6584.54|6587.53|6587.53|6578.37|6578.37|0
1586348400000|2020-04-08 12:20:00|6583.61|6583.61|6591.47|6591.47|6595.28|6595.28|6583.61|6583.61|0
1586348700000|2020-04-08 12:25:00|6591.91|6591.91|6596.28|6596.28|6597.21|6597.21|6589.48|6589.48|0
1586349000000|2020-04-08 12:30:00|6598.01|6598.01|6605.61|6605.61|6607.27|6607.27|6598.01|6598.01|0
1586349300000|2020-04-08 12:35:00|6606.08|6606.08|6588.98|6588.98|6608.99|6608.99|6587.26|6587.26|0
1586349600000|2020-04-08 12:40:00|6589.91|6589.91|6585.79|6585.79|6590.77|6590.77|6579.89|6579.89|0
1586349900000|2020-04-08 12:45:00|6583.2|6583.2|6578.4|6578.4|6583.67|6583.67|6578.4|6578.4|0
1586350200000|2020-04-08 12:50:00|6578.84|6578.84|6579.84|6579.84|6581.59|6581.59|6578.13|6578.13|0
1586350500000|2020-04-08 12:55:00|6576.39|6576.39|6580.88|6580.88|6582.17|6582.17|6572.84|6572.84|0
1586350800000|2020-04-08 13:00:00|6579.15|6579.15|6594.02|6594.02|6597.92|6597.92|6577.36|6577.36|0
1586351100000|2020-04-08 13:05:00|6595.13|6595.13|6601.97|6601.97|6608.47|6608.47|6595.13|6595.13|0
1586351400000|2020-04-08 13:10:00|6595.93|6595.93|6600.39|6600.39|6601.17|6601.17|6595.93|6595.93|0
1586351700000|2020-04-08 13:15:00|6601.32|6601.32|6613.3|6613.3|6613.3|6613.3|6600.46|6600.46|0
1586352000000|2020-04-08 13:20:00|6610.05|6610.05|6605.76|6605.76|6611.86|6611.86|6604.54|6604.54|0
1586352300000|2020-04-08 13:25:00|6607.49|6607.49|6599.1|6599.1|6607.78|6607.78|6598.7|6598.7|0
1586352600000|2020-04-08 13:30:00|6598.87|6598.87|6587.03|6587.03|6604.42|6604.42|6580.8|6580.8|0
1586352900000|2020-04-08 13:35:00|6590.28|6590.28|6579.51|6579.51|6593.51|6593.51|6570.93|6570.93|0
1586353200000|2020-04-08 13:40:00|6581.23|6581.23|6564.17|6564.17|6584.77|6584.77|6564.17|6564.17|0
1586353500000|2020-04-08 13:45:00|6565.89|6565.89|6550.93|6550.93|6567.39|6567.39|6550.26|6550.26|0
1586353800000|2020-04-08 13:50:00|6550.49|6550.49|6540.93|6540.93|6550.49|6550.49|6533.38|6533.38|0
1586354100000|2020-04-08 13:55:00|6540.42|6540.42|6518.08|6518.08|6540.55|6540.55|6514.83|6514.83|0
1586354400000|2020-04-08 14:00:00|6519.81|6519.81|6520.19|6520.19|6528.74|6528.74|6518.09|6518.09|0
1586354700000|2020-04-08 14:05:00|6521.06|6521.06|6507.26|6507.26|6521.06|6521.06|6505.7|6505.7|0
1586355000000|2020-04-08 14:10:00|6509.86|6509.86|6512.47|6512.47|6513.19|6513.19|6504.68|6504.68|0
1586355300000|2020-04-08 14:15:00|6511.54|6511.54|6526.44|6526.44|6527.64|6527.64|6510.66|6510.66|0
1586355600000|2020-04-08 14:20:00|6527.31|6527.31|6541.35|6541.35|6542.28|6542.28|6525.25|6525.25|0
1586355900000|2020-04-08 14:25:00|6541.82|6541.82|6559.65|6559.65|6559.65|6559.65|6541.82|6541.82|0
1586356200000|2020-04-08 14:30:00|6560.57|6560.57|6565.91|6565.91|6565.95|6565.95|6557.68|6557.68|0
1586356500000|2020-04-08 14:35:00|6565.77|6565.77|6552.87|6552.87|6566.41|6566.41|6551.99|6551.99|0
1586356800000|2020-04-08 14:40:00|6555.46|6555.46|6541.83|6541.83|6555.46|6555.46|6539.86|6539.86|0
1586357100000|2020-04-08 14:45:00|6541.38|6541.38|6546.06|6546.06|6550.85|6550.85|6541.38|6541.38|0
1586357400000|2020-04-08 14:50:00|6547.91|6547.91|6541.43|6541.43|6551.61|6551.61|6541.43|6541.43|0
1586357700000|2020-04-08 14:55:00|6539.11|6539.11|6541.9|6541.9|6542.41|6542.41|6532.23|6532.23|0
1586358000000|2020-04-08 15:00:00|6540.18|6540.18|6535.38|6535.38|6540.18|6540.18|6535.01|6535.01|0
1586358300000|2020-04-08 15:05:00|6534.52|6534.52|6528.44|6528.44|6534.52|6534.52|6524.98|6524.98|0
1586358600000|2020-04-08 15:10:00|6531.89|6531.89|6544.75|6544.75|6549|6549|6531.53|6531.53|0
1586358900000|2020-04-08 15:15:00|6543.82|6543.82|6548.7|6548.7|6553.83|6553.83|6542.32|6542.32|0
1586359200000|2020-04-08 15:20:00|6548.06|6548.06|6552.01|6552.01|6555.19|6555.19|6546.45|6546.45|0
1586359500000|2020-04-08 15:25:00|6551.15|6551.15|6549.7|6549.7|6556.36|6556.36|6547.79|6547.79|0
1586416500000|2020-04-09 07:15:00|6692.18|6692.18|6706.11|6706.11|6717.33|6717.33|6692.18|6692.18|0
1586416800000|2020-04-09 07:20:00|6700.06|6700.06|6673.02|6673.02|6700.06|6700.06|6668.12|6668.12|0
1586417100000|2020-04-09 07:25:00|6675.61|6675.61|6680.83|6680.83|6683.42|6683.42|6672.62|6672.62|0
1586417400000|2020-04-09 07:30:00|6679.91|6679.91|6702.78|6702.78|6702.78|6702.78|6672.56|6672.56|0
1586417700000|2020-04-09 07:35:00|6708.5|6708.5|6715.15|6715.15|6716.01|6716.01|6708.5|6708.5|0
1586418000000|2020-04-09 07:40:00|6717.94|6717.94|6702.41|6702.41|6717.94|6717.94|6702.41|6702.41|0
1586418300000|2020-04-09 07:45:00|6703.27|6703.27|6724.06|6724.06|6725.33|6725.33|6703.27|6703.27|0
1586418600000|2020-04-09 07:50:00|6723.18|6723.18|6728.85|6728.85|6734.56|6734.56|6718.13|6718.13|0
1586418900000|2020-04-09 07:55:00|6728.4|6728.4|6724.04|6724.04|6734.14|6734.14|6724.04|6724.04|0
1586419200000|2020-04-09 08:00:00|6722.32|6722.32|6731.48|6731.48|6733.34|6733.34|6719.66|6719.66|0
1586419500000|2020-04-09 08:05:00|6730.62|6730.62|6740.93|6740.93|6742.65|6742.65|6726.94|6726.94|0
1586419800000|2020-04-09 08:10:00|6732.29|6732.29|6735.06|6735.06|6735.06|6735.06|6727.75|6727.75|0
1586420100000|2020-04-09 08:15:00|6738.51|6738.51|6737.65|6737.65|6741.5|6741.5|6730.94|6730.94|0
1586420400000|2020-04-09 08:20:00|6736.72|6736.72|6729.8|6729.8|6740.66|6740.66|6729.8|6729.8|0
1586420700000|2020-04-09 08:25:00|6726.35|6726.35|6706.49|6706.49|6726.35|6726.35|6706.49|6706.49|0
1586421000000|2020-04-09 08:30:00|6709.94|6709.94|6718.2|6718.2|6719.06|6719.06|6709.94|6709.94|0
1586421300000|2020-04-09 08:35:00|6716.81|6716.81|6686.33|6686.33|6717.27|6717.27|6686.33|6686.33|0
1586421600000|2020-04-09 08:40:00|6684.8|6684.8|6664.34|6664.34|6684.8|6684.8|6661.68|6661.68|0
1586421900000|2020-04-09 08:45:00|6663.07|6663.07|6650.43|6650.43|6663.07|6663.07|6649.29|6649.29|0
1586422200000|2020-04-09 08:50:00|6650.65|6650.65|6622.52|6622.52|6650.65|6650.65|6621.59|6621.59|0
1586422500000|2020-04-09 08:55:00|6621.42|6621.42|6622.54|6622.54|6625.99|6625.99|6618.08|6618.08|0
1586422800000|2020-04-09 09:00:00|6621.61|6621.61|6626.05|6626.05|6628.64|6628.64|6619.02|6619.02|0
1586423100000|2020-04-09 09:05:00|6623.46|6623.46|6614.23|6614.23|6624.73|6624.73|6614.23|6614.23|0
1586423400000|2020-04-09 09:10:00|6613.79|6613.79|6594.79|6594.79|6613.79|6613.79|6594.79|6594.79|0
1586423700000|2020-04-09 09:15:00|6595.25|6595.25|6586.13|6586.13|6598.53|6598.53|6585.02|6585.02|0
1586424000000|2020-04-09 09:20:00|6590.45|6590.45|6590.06|6590.06|6594.18|6594.18|6583.92|6583.92|0
1586424300000|2020-04-09 09:25:00|6593.51|6593.51|6615.5|6615.5|6617.53|6617.53|6593.51|6593.51|0
1586424600000|2020-04-09 09:30:00|6613.97|6613.97|6610.04|6610.04|6621.44|6621.44|6608.55|6608.55|0
1586424900000|2020-04-09 09:35:00|6605.72|6605.72|6575.11|6575.11|6605.72|6605.72|6575.11|6575.11|0
1586425200000|2020-04-09 09:40:00|6577.89|6577.89|6565.37|6565.37|6583.92|6583.92|6564.5|6564.5|0
1586425500000|2020-04-09 09:45:00|6569.69|6569.69|6564.32|6564.32|6571.9|6571.9|6560.71|6560.71|0
1586425800000|2020-04-09 09:50:00|6565.85|6565.85|6559.98|6559.98|6571.93|6571.93|6559.98|6559.98|0
1586426100000|2020-04-09 09:55:00|6551.34|6551.34|6551.54|6551.54|6556.72|6556.72|6549|6549|0
1586426400000|2020-04-09 10:00:00|6550.68|6550.68|6569.19|6569.19|6570.92|6570.92|6548.09|6548.09|0
1586426700000|2020-04-09 10:05:00|6569.65|6569.65|6574.1|6574.1|6574.1|6574.1|6568.92|6568.92|0
1586427000000|2020-04-09 10:10:00|6578.42|6578.42|6578.93|6578.93|6580.44|6580.44|6576.67|6576.67|0
1586427300000|2020-04-09 10:15:00|6580.32|6580.32|6591.04|6591.04|6593.3|6593.3|6578.24|6578.24|0
1586427600000|2020-04-09 10:20:00|6591.97|6591.97|6576.41|6576.41|6591.97|6591.97|6575.48|6575.48|0
1586427900000|2020-04-09 10:25:00|6575.48|6575.48|6575.72|6575.72|6575.94|6575.94|6574.55|6574.55|0
1586428200000|2020-04-09 10:30:00|6576.65|6576.65|6561.62|6561.62|6578.04|6578.04|6561.62|6561.62|0
1586428500000|2020-04-09 10:35:00|6562.49|6562.49|6565.28|6565.28|6565.28|6565.28|6558.62|6558.62|0
1586428800000|2020-04-09 10:40:00|6565.72|6565.72|6588.14|6588.14|6588.48|6588.48|6565.72|6565.72|0
1586429100000|2020-04-09 10:45:00|6592.46|6592.46|6582.63|6582.63|6592.46|6592.46|6578.71|6578.71|0
1586429400000|2020-04-09 10:50:00|6573.99|6573.99|6570.31|6570.31|6584.39|6584.39|6570.31|6570.31|0
1586429700000|2020-04-09 10:55:00|6569.29|6569.29|6577.01|6577.01|6577.01|6577.01|6558.93|6558.93|0
1586430000000|2020-04-09 11:00:00|6575.79|6575.79|6594.52|6594.52|6596.25|6596.25|6566.13|6566.13|0
1586430300000|2020-04-09 11:05:00|6593.87|6593.87|6599.21|6599.21|6602.79|6602.79|6583.45|6583.45|0
1586430600000|2020-04-09 11:10:00|6593.49|6593.49|6597.4|6597.4|6597.4|6597.4|6593.49|6593.49|0
1586430900000|2020-04-09 11:15:00|6598.27|6598.27|6597.68|6597.68|6600.13|6600.13|6593.63|6593.63|0
1586431200000|2020-04-09 11:20:00|6596.81|6596.81|6598.81|6598.81|6605.51|6605.51|6596.81|6596.81|0
1586431500000|2020-04-09 11:25:00|6599.74|6599.74|6598.5|6598.5|6609.43|6609.43|6594.03|6594.03|0
1586431800000|2020-04-09 11:30:00|6597.49|6597.49|6615.6|6615.6|6615.6|6615.6|6593.53|6593.53|0
1586432100000|2020-04-09 11:35:00|6612.82|6612.82|6618.95|6618.95|6619.81|6619.81|6612.77|6612.77|0
1586432400000|2020-04-09 11:40:00|6617.22|6617.22|6623.43|6623.43|6623.43|6623.43|6613.24|6613.24|0
1586432700000|2020-04-09 11:45:00|6623.14|6623.14|6627.67|6627.67|6633.71|6633.71|6621.74|6621.74|0
1586433000000|2020-04-09 11:50:00|6625.07|6625.07|6632.04|6632.04|6633.7|6633.7|6623.68|6623.68|0
1586433300000|2020-04-09 11:55:00|6633.89|6633.89|6630.24|6630.24|6638.21|6638.21|6628.64|6628.64|0
1586433600000|2020-04-09 12:00:00|6625.92|6625.92|6608.07|6608.07|6625.92|6625.92|6607.56|6607.56|0
1586433900000|2020-04-09 12:05:00|6604.62|6604.62|6607.56|6607.56|6618.65|6618.65|6602.65|6602.65|0
1586434200000|2020-04-09 12:10:00|6606.7|6606.7|6601.7|6601.7|6606.7|6606.7|6599.79|6599.79|0
1586434500000|2020-04-09 12:15:00|6602.36|6602.36|6602.45|6602.45|6604.31|6604.31|6595.63|6595.63|0
1586434800000|2020-04-09 12:20:00|6604.18|6604.18|6610.22|6610.22|6610.22|6610.22|6604.18|6604.18|0
1586435100000|2020-04-09 12:25:00|6611.75|6611.75|6612.28|6612.28|6612.81|6612.81|6605.72|6605.72|0
1586435400000|2020-04-09 12:30:00|6615.74|6615.74|6637.87|6637.87|6639.07|6639.07|6615.23|6615.23|0
1586435700000|2020-04-09 12:35:00|6638.89|6638.89|6625.81|6625.81|6638.89|6638.89|6622.98|6622.98|0
1586436000000|2020-04-09 12:40:00|6621.49|6621.49|6623.23|6623.23|6623.23|6623.23|6613.5|6613.5|0
1586436300000|2020-04-09 12:45:00|6623.69|6623.69|6635.56|6635.56|6635.56|6635.56|6620.73|6620.73|0
1586436600000|2020-04-09 12:50:00|6638.15|6638.15|6655.57|6655.57|6655.57|6655.57|6638.15|6638.15|0
1586436900000|2020-04-09 12:55:00|6651.25|6651.25|6663.57|6663.57|6667.47|6667.47|6651.25|6651.25|0
1586437200000|2020-04-09 13:00:00|6664.44|6664.44|6652.28|6652.28|6664.44|6664.44|6652.28|6652.28|0
1586437500000|2020-04-09 13:05:00|6651.81|6651.81|6649.67|6649.67|6658.78|6658.78|6648.51|6648.51|0
1586437800000|2020-04-09 13:10:00|6647.08|6647.08|6654.52|6654.52|6656.07|6656.07|6646.21|6646.21|0
1586438100000|2020-04-09 13:15:00|6654.98|6654.98|6643.31|6643.31|6654.98|6654.98|6639.93|6639.93|0
1586438400000|2020-04-09 13:20:00|6644.24|6644.24|6648.23|6648.23|6650.46|6650.46|6644.24|6644.24|0
1586438700000|2020-04-09 13:25:00|6646.38|6646.38|6639.72|6639.72|6649.09|6649.09|6639.72|6639.72|0
1586439000000|2020-04-09 13:30:00|6638.7|6638.7|6641.78|6641.78|6646.96|6646.96|6632.2|6632.2|0
1586439300000|2020-04-09 13:35:00|6642.66|6642.66|6640.87|6640.87|6646.25|6646.25|6638.96|6638.96|0
1586439600000|2020-04-09 13:40:00|6642.6|6642.6|6646.55|6646.55|6652.64|6652.64|6640.33|6640.33|0
1586439900000|2020-04-09 13:45:00|6648.08|6648.08|6664.64|6664.64|6664.64|6664.64|6648.08|6648.08|0
1586440200000|2020-04-09 13:50:00|6665.57|6665.57|6665.27|6665.27|6665.57|6665.57|6658.18|6658.18|0
1586440500000|2020-04-09 13:55:00|6664.81|6664.81|6674.69|6674.69|6684.05|6684.05|6664.81|6664.81|0
1586440800000|2020-04-09 14:00:00|6674.06|6674.06|6656.76|6656.76|6674.06|6674.06|6656.71|6656.71|0
1586441100000|2020-04-09 14:05:00|6656.98|6656.98|6635.48|6635.48|6656.98|6656.98|6633.51|6633.51|0
1586441400000|2020-04-09 14:10:00|6634.62|6634.62|6649.67|6649.67|6651.4|6651.4|6634.62|6634.62|0
1586441700000|2020-04-09 14:15:00|6651.53|6651.53|6631.67|6631.67|6651.99|6651.99|6626.71|6626.71|0
1586442000000|2020-04-09 14:20:00|6628.22|6628.22|6621.13|6621.13|6633.14|6633.14|6612.02|6612.02|0
1586442300000|2020-04-09 14:25:00|6616.82|6616.82|6632.56|6632.56|6634.55|6634.55|6616.82|6616.82|0
1586442600000|2020-04-09 14:30:00|6631.17|6631.17|6636.72|6636.72|6636.72|6636.72|6622.36|6622.36|0
1586442900000|2020-04-09 14:35:00|6634.13|6634.13|6637.07|6637.07|6639.24|6639.24|6625.54|6625.54|0
1586443200000|2020-04-09 14:40:00|6636.21|6636.21|6649.65|6649.65|6649.65|6649.65|6629.59|6629.59|0
1586443500000|2020-04-09 14:45:00|6648.25|6648.25|6644.99|6644.99|6653.42|6653.42|6644.99|6644.99|0
1586443800000|2020-04-09 14:50:00|6642.4|6642.4|6640.25|6640.25|6648.23|6648.23|6635.22|6635.22|0
1586444100000|2020-04-09 14:55:00|6638.93|6638.93|6654.1|6654.1|6654.56|6654.56|6638.93|6638.93|0
1586444400000|2020-04-09 15:00:00|6657.55|6657.55|6642.22|6642.22|6659.79|6659.79|6642.22|6642.22|0
1586444700000|2020-04-09 15:05:00|6642|6642|6634.19|6634.19|6644.68|6644.68|6631.47|6631.47|0
1586445000000|2020-04-09 15:10:00|6639.37|6639.37|6648.72|6648.72|6648.72|6648.72|6636.01|6636.01|0
1586445300000|2020-04-09 15:15:00|6648.26|6648.26|6653.1|6653.1|6674.71|6674.71|6647.11|6647.11|0
1586445600000|2020-04-09 15:20:00|6656.55|6656.55|6647.11|6647.11|6663.37|6663.37|6638.7|6638.7|0
1586445900000|2020-04-09 15:25:00|6646.89|6646.89|6668.55|6668.55|6674.66|6674.66|6635.23|6635.23|0
1586848500000|2020-04-14 07:15:00|6745.26|6745.26|6764.95|6764.95|6764.95|6764.95|6739.21|6739.21|0
1586848800000|2020-04-14 07:20:00|6765.82|6765.82|6722.24|6722.24|6773.72|6773.72|6722.24|6722.24|0
1586849100000|2020-04-14 07:25:00|6733.46|6733.46|6711.35|6711.35|6733.46|6733.46|6701.86|6701.86|0
1586849400000|2020-04-14 07:30:00|6712.22|6712.22|6804.79|6804.79|6804.79|6804.79|6712.22|6712.22|0
1586849700000|2020-04-14 07:35:00|6809.97|6809.97|6808.8|6808.8|6816.88|6816.88|6803.86|6803.86|0
1586850000000|2020-04-14 07:40:00|6810.13|6810.13|6799.87|6799.87|6811|6811|6795.49|6795.49|0
1586850300000|2020-04-14 07:45:00|6791.23|6791.23|6779.93|6779.93|6791.23|6791.23|6777.79|6777.79|0
1586850600000|2020-04-14 07:50:00|6786.84|6786.84|6774.04|6774.04|6789.03|6789.03|6767.14|6767.14|0
1586850900000|2020-04-14 07:55:00|6777.5|6777.5|6753.43|6753.43|6780.09|6780.09|6753.43|6753.43|0
1586851200000|2020-04-14 08:00:00|6752.99|6752.99|6744.43|6744.43|6752.99|6752.99|6734.07|6734.07|0
1586851500000|2020-04-14 08:05:00|6743.56|6743.56|6753.06|6753.06|6755.65|6755.65|6743.56|6743.56|0
1586851800000|2020-04-14 08:10:00|6756.52|6756.52|6763.48|6763.48|6765.13|6765.13|6756.52|6756.52|0
1586852100000|2020-04-14 08:15:00|6765.8|6765.8|6768.88|6768.88|6778.66|6778.66|6765.8|6765.8|0
1586852400000|2020-04-14 08:20:00|6767.08|6767.08|6747.9|6747.9|6767.08|6767.08|6747.9|6747.9|0
1586852700000|2020-04-14 08:25:00|6750.22|6750.22|6750.29|6750.29|6756.73|6756.73|6747.7|6747.7|0
1586853000000|2020-04-14 08:30:00|6747.7|6747.7|6743.51|6743.51|6747.7|6747.7|6741.65|6741.65|0
1586853300000|2020-04-14 08:35:00|6746.1|6746.1|6735.54|6735.54|6746.1|6746.1|6735.54|6735.54|0
1586853600000|2020-04-14 08:40:00|6737.27|6737.27|6737.88|6737.88|6741.12|6741.12|6734.55|6734.55|0
1586853900000|2020-04-14 08:45:00|6738.74|6738.74|6744.97|6744.97|6748.74|6748.74|6738.74|6738.74|0
1586854200000|2020-04-14 08:50:00|6742.38|6742.38|6716.79|6716.79|6742.38|6742.38|6710.75|6710.75|0
1586854500000|2020-04-14 08:55:00|6715.93|6715.93|6739.29|6739.29|6739.75|6739.75|6715.93|6715.93|0
1586854800000|2020-04-14 09:00:00|6741.02|6741.02|6747.57|6747.57|6752.68|6752.68|6741.02|6741.02|0
1586855100000|2020-04-14 09:05:00|6747.14|6747.14|6751.1|6751.1|6751.1|6751.1|6746.42|6746.42|0
1586855400000|2020-04-14 09:10:00|6746.78|6746.78|6737.61|6737.61|6746.84|6746.84|6735.89|6735.89|0
1586855700000|2020-04-14 09:15:00|6738.54|6738.54|6755.05|6755.05|6755.05|6755.05|6738.54|6738.54|0
1586856000000|2020-04-14 09:20:00|6750.73|6750.73|6738.79|6738.79|6753.51|6753.51|6738.79|6738.79|0
1586856300000|2020-04-14 09:25:00|6738.43|6738.43|6737.33|6737.33|6738.43|6738.43|6734.77|6734.77|0
1586856600000|2020-04-14 09:30:00|6736.47|6736.47|6737.79|6737.79|6740.26|6740.26|6734.22|6734.22|0
1586856900000|2020-04-14 09:35:00|6736.52|6736.52|6724.59|6724.59|6736.52|6736.52|6724.59|6724.59|0
1586857200000|2020-04-14 09:40:00|6724.14|6724.14|6726.35|6726.35|6726.35|6726.35|6720.42|6720.42|0
1586857500000|2020-04-14 09:45:00|6730.06|6730.06|6728.4|6728.4|6730.72|6730.72|6727.47|6727.47|0
1586857800000|2020-04-14 09:50:00|6727.93|6727.93|6726.73|6726.73|6730.14|6730.14|6724.9|6724.9|0
1586858100000|2020-04-14 09:55:00|6725.01|6725.01|6734.42|6734.42|6740.47|6740.47|6722.69|6722.69|0
1586858400000|2020-04-14 10:00:00|6732.1|6732.1|6741.77|6741.77|6741.77|6741.77|6728.4|6728.4|0
1586858700000|2020-04-14 10:05:00|6741.31|6741.31|6733.54|6733.54|6742.7|6742.7|6732.01|6732.01|0
1586859000000|2020-04-14 10:10:00|6730.09|6730.09|6737.24|6737.24|6738.64|6738.64|6730.09|6730.09|0
1586859300000|2020-04-14 10:15:00|6738.17|6738.17|6730.43|6730.43|6739.53|6739.53|6728.71|6728.71|0
1586859600000|2020-04-14 10:20:00|6732.16|6732.16|6736.08|6736.08|6739.07|6739.07|6732.16|6732.16|0
1586859900000|2020-04-14 10:25:00|6737.8|6737.8|6739.41|6739.41|6739.48|6739.48|6735.95|6735.95|0
1586860200000|2020-04-14 10:30:00|6738.55|6738.55|6751.62|6751.62|6754.05|6754.05|6738.55|6738.55|0
1586860500000|2020-04-14 10:35:00|6753.35|6753.35|6754.06|6754.06|6758.53|6758.53|6753.35|6753.35|0
1586860800000|2020-04-14 10:40:00|6753.39|6753.39|6744.68|6744.68|6753.39|6753.39|6744.68|6744.68|0
1586861100000|2020-04-14 10:45:00|6745.14|6745.14|6743.05|6743.05|6745.14|6745.14|6737.93|6737.93|0
1586861400000|2020-04-14 10:50:00|6743.98|6743.98|6750.41|6750.41|6752.12|6752.12|6740.53|6740.53|0
1586861700000|2020-04-14 10:55:00|6752.14|6752.14|6765.3|6765.3|6765.3|6765.3|6743.16|6743.16|0
1586862000000|2020-04-14 11:00:00|6769.48|6769.48|6765.13|6765.13|6780.25|6780.25|6764.27|6764.27|0
1586862300000|2020-04-14 11:05:00|6758.63|6758.63|6756.09|6756.09|6762.74|6762.74|6756.09|6756.09|0
1586862600000|2020-04-14 11:10:00|6757.02|6757.02|6738.64|6738.64|6758.41|6758.41|6738.64|6738.64|0
1586862900000|2020-04-14 11:15:00|6739.5|6739.5|6721.47|6721.47|6739.5|6739.5|6721.47|6721.47|0
1586863200000|2020-04-14 11:20:00|6720.61|6720.61|6729.28|6729.28|6729.28|6729.28|6714.37|6714.37|0
1586863500000|2020-04-14 11:25:00|6731.01|6731.01|6738.38|6738.38|6742.83|6742.83|6731.01|6731.01|0
1586863800000|2020-04-14 11:30:00|6740.24|6740.24|6736.14|6736.14|6741.67|6741.67|6736.14|6736.14|0
1586864100000|2020-04-14 11:35:00|6734.75|6734.75|6726.23|6726.23|6735.04|6735.04|6725.83|6725.83|0
1586864400000|2020-04-14 11:40:00|6724.5|6724.5|6732.87|6732.87|6732.87|6732.87|6724.5|6724.5|0
1586864700000|2020-04-14 11:45:00|6733.89|6733.89|6731.46|6731.46|6733.89|6733.89|6730.53|6730.53|0
1586865000000|2020-04-14 11:50:00|6734.05|6734.05|6731.84|6731.84|6736.64|6736.64|6727.28|6727.28|0
1586865300000|2020-04-14 11:55:00|6733.57|6733.57|6725.21|6725.21|6733.57|6733.57|6723.92|6723.92|0
1586865600000|2020-04-14 12:00:00|6726.93|6726.93|6732.02|6732.02|6732.77|6732.77|6724.34|6724.34|0
1586865900000|2020-04-14 12:05:00|6730.16|6730.16|6733.22|6733.22|6739.26|6739.26|6730.16|6730.16|0
1586866200000|2020-04-14 12:10:00|6732.35|6732.35|6737.93|6737.93|6737.93|6737.93|6729.76|6729.76|0
1586866500000|2020-04-14 12:15:00|6737|6737|6744.53|6744.53|6755.95|6755.95|6737|6737|0
1586866800000|2020-04-14 12:20:00|6743.6|6743.6|6744.67|6744.67|6747.34|6747.34|6741.52|6741.52|0
1586867100000|2020-04-14 12:25:00|6744.21|6744.21|6741.75|6741.75|6747.46|6747.46|6738.27|6738.27|0
1586867400000|2020-04-14 12:30:00|6733.98|6733.98|6717.43|6717.43|6734.2|6734.2|6716.5|6716.5|0
1586867700000|2020-04-14 12:35:00|6721.74|6721.74|6705.75|6705.75|6721.74|6721.74|6702.78|6702.78|0
1586868000000|2020-04-14 12:40:00|6705.31|6705.31|6714.55|6714.55|6715.42|6715.42|6705.31|6705.31|0
1586868300000|2020-04-14 12:45:00|6715.48|6715.48|6720.06|6720.06|6722.65|6722.65|6715.09|6715.09|0
1586868600000|2020-04-14 12:50:00|6718.34|6718.34|6711.61|6711.61|6720.06|6720.06|6704.7|6704.7|0
1586868900000|2020-04-14 12:55:00|6713.93|6713.93|6714.6|6714.6|6722.97|6722.97|6713.93|6713.93|0
1586869200000|2020-04-14 13:00:00|6714.13|6714.13|6721.41|6721.41|6728.12|6728.12|6711.01|6711.01|0
1586869500000|2020-04-14 13:05:00|6720.55|6720.55|6729.97|6729.97|6741.26|6741.26|6720.55|6720.55|0
1586869800000|2020-04-14 13:10:00|6730.84|6730.84|6732.05|6732.05|6732.05|6732.05|6725.19|6725.19|0
1586870100000|2020-04-14 13:15:00|6728.87|6728.87|6728.12|6728.12|6734.58|6734.58|6723.34|6723.34|0
1586870400000|2020-04-14 13:20:00|6727.66|6727.66|6701.8|6701.8|6728.96|6728.96|6701.8|6701.8|0
1586870700000|2020-04-14 13:25:00|6702.67|6702.67|6714|6714|6715.73|6715.73|6694.45|6694.45|0
1586871000000|2020-04-14 13:30:00|6709.69|6709.69|6725.22|6725.22|6728.68|6728.68|6707.65|6707.65|0
1586871300000|2020-04-14 13:35:00|6725.69|6725.69|6737.11|6737.11|6738.96|6738.96|6725.69|6725.69|0
1586871600000|2020-04-14 13:40:00|6738.04|6738.04|6732.33|6732.33|6738.04|6738.04|6731.73|6731.73|0
1586871900000|2020-04-14 13:45:00|6730.01|6730.01|6750.38|6750.38|6752.75|6752.75|6726.55|6726.55|0
1586872200000|2020-04-14 13:50:00|6753.84|6753.84|6763.4|6763.4|6768.37|6768.37|6752.51|6752.51|0
1586872500000|2020-04-14 13:55:00|6763.86|6763.86|6758.95|6758.95|6766.98|6766.98|6755.7|6755.7|0
1586872800000|2020-04-14 14:00:00|6759.41|6759.41|6758.88|6758.88|6766.25|6766.25|6755.03|6755.03|0
1586873100000|2020-04-14 14:05:00|6757.95|6757.95|6755.52|6755.52|6759.81|6759.81|6750.27|6750.27|0
1586873400000|2020-04-14 14:10:00|6757.37|6757.37|6764.81|6764.81|6770.12|6770.12|6757.37|6757.37|0
1586873700000|2020-04-14 14:15:00|6762.77|6762.77|6770.84|6770.84|6773.6|6773.6|6756.86|6756.86|0
1586874000000|2020-04-14 14:20:00|6769.11|6769.11|6769.72|6769.72|6773.7|6773.7|6765.03|6765.03|0
1586874300000|2020-04-14 14:25:00|6770.59|6770.59|6765.18|6765.18|6772.64|6772.64|6760.73|6760.73|0
1586874600000|2020-04-14 14:30:00|6765.64|6765.64|6768.01|6768.01|6769.74|6769.74|6762.59|6762.59|0
1586874900000|2020-04-14 14:35:00|6768.59|6768.59|6768.04|6768.04|6778.25|6778.25|6766.18|6766.18|0
1586875200000|2020-04-14 14:40:00|6768.97|6768.97|6774.45|6774.45|6774.96|6774.96|6762.27|6762.27|0
1586875500000|2020-04-14 14:45:00|6775.55|6775.55|6767.9|6767.9|6778.87|6778.87|6767.9|6767.9|0
1586875800000|2020-04-14 14:50:00|6767.43|6767.43|6760.73|6760.73|6771.22|6771.22|6757.67|6757.67|0
1586876100000|2020-04-14 14:55:00|6760.22|6760.22|6740.26|6740.26|6765.59|6765.59|6740.26|6740.26|0
1586876400000|2020-04-14 15:00:00|6742.03|6742.03|6750.5|6750.5|6759.23|6759.23|6741.35|6741.35|0
1586876700000|2020-04-14 15:05:00|6751.36|6751.36|6749.05|6749.05|6753.41|6753.41|6745.84|6745.84|0
1586877000000|2020-04-14 15:10:00|6750.78|6750.78|6745.49|6745.49|6760.51|6760.51|6741.77|6741.77|0
1586877300000|2020-04-14 15:15:00|6748.08|6748.08|6738.19|6738.19|6753.12|6753.12|6735.6|6735.6|0
1586877600000|2020-04-14 15:20:00|6737.72|6737.72|6755.05|6755.05|6755.05|6755.05|6737.28|6737.28|0
1586877900000|2020-04-14 15:25:00|6757.64|6757.64|6744.22|6744.22|6766.68|6766.68|6742.05|6742.05|0
1586934900000|2020-04-15 07:15:00|6690.38|6690.38|6677.21|6677.21|6696.43|6696.43|6676.35|6676.35|0
1586935200000|2020-04-15 07:20:00|6672.9|6672.9|6636.63|6636.63|6678.97|6678.97|6634.64|6634.64|0
1586935500000|2020-04-15 07:25:00|6641.22|6641.22|6673.96|6673.96|6673.96|6673.96|6637.63|6637.63|0
1586935800000|2020-04-15 07:30:00|6672.94|6672.94|6655.48|6655.48|6672.94|6672.94|6652.99|6652.99|0
1586936100000|2020-04-15 07:35:00|6657.03|6657.03|6633.43|6633.43|6657.03|6657.03|6628.45|6628.45|0
1586936400000|2020-04-15 07:40:00|6630.84|6630.84|6634.68|6634.68|6660.2|6660.2|6630.84|6630.84|0
1586936700000|2020-04-15 07:45:00|6632.13|6632.13|6621.95|6621.95|6632.13|6632.13|6597.74|6597.74|0
1586937000000|2020-04-15 07:50:00|6622.81|6622.81|6578.66|6578.66|6622.81|6622.81|6578.15|6578.15|0
1586937300000|2020-04-15 07:55:00|6579.17|6579.17|6568.87|6568.87|6592.32|6592.32|6563.69|6563.69|0
1586937600000|2020-04-15 08:00:00|6565.56|6565.56|6567.93|6567.93|6570.17|6570.17|6556.77|6556.77|0
1586937900000|2020-04-15 08:05:00|6569.66|6569.66|6586.95|6586.95|6588.53|6588.53|6567.07|6567.07|0
1586938200000|2020-04-15 08:10:00|6584.36|6584.36|6581.43|6581.43|6589.54|6589.54|6575.39|6575.39|0
1586938500000|2020-04-15 08:15:00|6580.57|6580.57|6578.46|6578.46|6584.89|6584.89|6578.46|6578.46|0
1586938800000|2020-04-15 08:20:00|6580.5|6580.5|6592.29|6592.29|6594.08|6594.08|6580.5|6580.5|0
1586939100000|2020-04-15 08:25:00|6588.11|6588.11|6607.89|6607.89|6607.89|6607.89|6588.04|6588.04|0
1586939400000|2020-04-15 08:30:00|6595.81|6595.81|6586.87|6586.87|6598.95|6598.95|6586.87|6586.87|0
1586939700000|2020-04-15 08:35:00|6589.46|6589.46|6576.68|6576.68|6589.46|6589.46|6568.02|6568.02|0
1586940000000|2020-04-15 08:40:00|6574.91|6574.91|6571.25|6571.25|6576.41|6576.41|6570.37|6570.37|0
1586940300000|2020-04-15 08:45:00|6572.98|6572.98|6573.66|6573.66|6578.84|6578.84|6567.62|6567.62|0
1586940600000|2020-04-15 08:50:00|6566.75|6566.75|6546.74|6546.74|6566.75|6566.75|6546.74|6546.74|0
1586940900000|2020-04-15 08:55:00|6546.27|6546.27|6519.35|6519.35|6546.27|6546.27|6517.84|6517.84|0
1586941200000|2020-04-15 09:00:00|6520.21|6520.21|6519.13|6519.13|6525.77|6525.77|6502.27|6502.27|0
1586941500000|2020-04-15 09:05:00|6516.81|6516.81|6546.19|6546.19|6549.54|6549.54|6516.81|6516.81|0
1586941800000|2020-04-15 09:10:00|6543.59|6543.59|6563.95|6563.95|6563.95|6563.95|6537.75|6537.75|0
1586942100000|2020-04-15 09:15:00|6561.36|6561.36|6557.45|6557.45|6570.97|6570.97|6547.95|6547.95|0
1586942400000|2020-04-15 09:20:00|6558.31|6558.31|6560.24|6560.24|6574.48|6574.48|6558.31|6558.31|0
1586942700000|2020-04-15 09:25:00|6558.38|6558.38|6576.71|6576.71|6576.71|6576.71|6554.01|6554.01|0
1586943000000|2020-04-15 09:30:00|6578.43|6578.43|6587.36|6587.36|6587.36|6587.36|6571.52|6571.52|0
1586943300000|2020-04-15 09:35:00|6583.91|6583.91|6525.39|6525.39|6588.89|6588.89|6522.8|6522.8|0
1586943600000|2020-04-15 09:40:00|6523.66|6523.66|6521.21|6521.21|6534.02|6534.02|6515.89|6515.89|0
1586943900000|2020-04-15 09:45:00|6523.12|6523.12|6530.47|6530.47|6534.79|6534.79|6512.2|6512.2|0
1586944200000|2020-04-15 09:50:00|6529.08|6529.08|6528.53|6528.53|6532.31|6532.31|6522.48|6522.48|0
1586944500000|2020-04-15 09:55:00|6527.66|6527.66|6548.78|6548.78|6554.82|6554.82|6523.35|6523.35|0
1586944800000|2020-04-15 10:00:00|6547.05|6547.05|6572.44|6572.44|6573.31|6573.31|6540.14|6540.14|0
1586945100000|2020-04-15 10:05:00|6575.23|6575.23|6553.03|6553.03|6575.23|6575.23|6553.03|6553.03|0
1586945400000|2020-04-15 10:10:00|6555.62|6555.62|6562.49|6562.49|6562.49|6562.49|6555.62|6555.62|0
1586945700000|2020-04-15 10:15:00|6562.96|6562.96|6563.53|6563.53|6570.31|6570.31|6560.81|6560.81|0
1586946000000|2020-04-15 10:20:00|6564.04|6564.04|6550.09|6550.09|6564.04|6564.04|6545.91|6545.91|0
1586946300000|2020-04-15 10:25:00|6552.68|6552.68|6540.93|6540.93|6553.55|6553.55|6540.93|6540.93|0
1586946600000|2020-04-15 10:30:00|6541.57|6541.57|6526|6526|6541.57|6541.57|6515.38|6515.38|0
1586946900000|2020-04-15 10:35:00|6522.55|6522.55|6527.15|6527.15|6534.93|6534.93|6520.82|6520.82|0
1586947200000|2020-04-15 10:40:00|6528.04|6528.04|6530.48|6530.48|6538.32|6538.32|6524.44|6524.44|0
1586947500000|2020-04-15 10:45:00|6526.16|6526.16|6518.83|6518.83|6526.16|6526.16|6511.82|6511.82|0
1586947800000|2020-04-15 10:50:00|6519.76|6519.76|6527.03|6527.03|6531.01|6531.01|6519.15|6519.15|0
1586948100000|2020-04-15 10:55:00|6527.53|6527.53|6552.18|6552.18|6556.01|6556.01|6527.53|6527.53|0
1586948400000|2020-04-15 11:00:00|6554.22|6554.22|6554.41|6554.41|6560.67|6560.67|6550.73|6550.73|0
1586948700000|2020-04-15 11:05:00|6557.86|6557.86|6561.07|6561.07|6563.94|6563.94|6557.86|6557.86|0
1586949000000|2020-04-15 11:10:00|6560.14|6560.14|6554.23|6554.23|6562.31|6562.31|6552.95|6552.95|0
1586949300000|2020-04-15 11:15:00|6553.72|6553.72|6547.15|6547.15|6553.72|6553.72|6543.69|6543.69|0
1586949600000|2020-04-15 11:20:00|6548.01|6548.01|6545.31|6545.31|6549.63|6549.63|6545.25|6545.25|0
1586949900000|2020-04-15 11:25:00|6545.78|6545.78|6541.81|6541.81|6548.45|6548.45|6538.55|6538.55|0
1586950200000|2020-04-15 11:30:00|6543.34|6543.34|6552.22|6552.22|6552.66|6552.66|6537.66|6537.66|0
1586950500000|2020-04-15 11:35:00|6551.36|6551.36|6533.73|6533.73|6551.36|6551.36|6533.23|6533.23|0
1586950800000|2020-04-15 11:40:00|6532.34|6532.34|6522.73|6522.73|6532.34|6532.34|6519.28|6519.28|0
1586951100000|2020-04-15 11:45:00|6522.1|6522.1|6545.59|6545.59|6545.59|6545.59|6522.1|6522.1|0
1586951400000|2020-04-15 11:50:00|6546.05|6546.05|6556.83|6556.83|6556.83|6556.83|6539.43|6539.43|0
1586951700000|2020-04-15 11:55:00|6549.06|6549.06|6540.06|6540.06|6549.06|6549.06|6534.91|6534.91|0
1586952000000|2020-04-15 12:00:00|6541.79|6541.79|6531.65|6531.65|6545.82|6545.82|6526.83|6526.83|0
1586952300000|2020-04-15 12:05:00|6529.06|6529.06|6527.41|6527.41|6529.86|6529.86|6525.48|6525.48|0
1586952600000|2020-04-15 12:10:00|6522.22|6522.22|6515.65|6515.65|6524.31|6524.31|6514.79|6514.79|0
1586952900000|2020-04-15 12:15:00|6514.79|6514.79|6527.78|6527.78|6533.17|6533.17|6514.79|6514.79|0
1586953200000|2020-04-15 12:20:00|6527.32|6527.32|6526.1|6526.1|6534.4|6534.4|6526.1|6526.1|0
1586953500000|2020-04-15 12:25:00|6526.97|6526.97|6542.25|6542.25|6542.25|6542.25|6526.81|6526.81|0
1586953800000|2020-04-15 12:30:00|6541.32|6541.32|6534.75|6534.75|6542.25|6542.25|6534.75|6534.75|0
1586954100000|2020-04-15 12:35:00|6534.97|6534.97|6515.64|6515.64|6535.63|6535.63|6514.38|6514.38|0
1586954400000|2020-04-15 12:40:00|6515.49|6515.49|6532.75|6532.75|6534.88|6534.88|6514.4|6514.4|0
1586954700000|2020-04-15 12:45:00|6531.36|6531.36|6523.76|6523.76|6531.36|6531.36|6517.28|6517.28|0
1586955000000|2020-04-15 12:50:00|6526.35|6526.35|6518.76|6518.76|6534.99|6534.99|6518.19|6518.19|0
1586955300000|2020-04-15 12:55:00|6518.98|6518.98|6512.8|6512.8|6519.91|6519.91|6506.1|6506.1|0
1586955600000|2020-04-15 13:00:00|6515.34|6515.34|6532.89|6532.89|6532.89|6532.89|6509.75|6509.75|0
1586955900000|2020-04-15 13:05:00|6531.03|6531.03|6521.38|6521.38|6532.18|6532.18|6517.7|6517.7|0
1586956200000|2020-04-15 13:10:00|6519.65|6519.65|6503.98|6503.98|6519.65|6519.65|6501.91|6501.91|0
1586956500000|2020-04-15 13:15:00|6503.05|6503.05|6489.02|6489.02|6503.51|6503.51|6483.76|6483.76|0
1586956800000|2020-04-15 13:20:00|6489.24|6489.24|6501.73|6501.73|6505.18|6505.18|6488.68|6488.68|0
1586957100000|2020-04-15 13:25:00|6501.95|6501.95|6507.4|6507.4|6509.12|6509.12|6498.72|6498.72|0
1586957400000|2020-04-15 13:30:00|6509.12|6509.12|6496.33|6496.33|6512.33|6512.33|6489.67|6489.67|0
1586957700000|2020-04-15 13:35:00|6494.61|6494.61|6509.95|6509.95|6509.95|6509.95|6489.42|6489.42|0
1586958000000|2020-04-15 13:40:00|6510.46|6510.46|6493.86|6493.86|6510.46|6510.46|6493.86|6493.86|0
1586958300000|2020-04-15 13:45:00|6493.28|6493.28|6510.06|6510.06|6512.25|6512.25|6489.83|6489.83|0
1586958600000|2020-04-15 13:50:00|6507.47|6507.47|6507.35|6507.35|6509.19|6509.19|6495.33|6495.33|0
1586958900000|2020-04-15 13:55:00|6504.69|6504.69|6492.27|6492.27|6505.62|6505.62|6488.88|6488.88|0
1586959200000|2020-04-15 14:00:00|6486.22|6486.22|6487.84|6487.84|6497.65|6497.65|6482.91|6482.91|0
1586959500000|2020-04-15 14:05:00|6486.11|6486.11|6495.67|6495.67|6495.67|6495.67|6483.47|6483.47|0
1586959800000|2020-04-15 14:10:00|6499.13|6499.13|6499.24|6499.24|6506.01|6506.01|6493.55|6493.55|0
1586960100000|2020-04-15 14:15:00|6497.51|6497.51|6472.05|6472.05|6497.95|6497.95|6470.47|6470.47|0
1586960400000|2020-04-15 14:20:00|6471.97|6471.97|6479.16|6479.16|6482.11|6482.11|6471.97|6471.97|0
1586960700000|2020-04-15 14:25:00|6477.43|6477.43|6478.27|6478.27|6483.34|6483.34|6472.68|6472.68|0
1586961000000|2020-04-15 14:30:00|6479.14|6479.14|6480.24|6480.24|6481.85|6481.85|6478.21|6478.21|0
1586961300000|2020-04-15 14:35:00|6478.97|6478.97|6477.91|6477.91|6491.01|6491.01|6475.68|6475.68|0
1586961600000|2020-04-15 14:40:00|6477.45|6477.45|6483.39|6483.39|6487.7|6487.7|6475.01|6475.01|0
1586961900000|2020-04-15 14:45:00|6485.11|6485.11|6480.08|6480.08|6489.34|6489.34|6475.7|6475.7|0
1586962200000|2020-04-15 14:50:00|6478.35|6478.35|6471.1|6471.1|6478.35|6478.35|6467.89|6467.89|0
1586962500000|2020-04-15 14:55:00|6470.59|6470.59|6474|6474|6483.56|6483.56|6465.8|6465.8|0
1586962800000|2020-04-15 15:00:00|6471.41|6471.41|6470.44|6470.44|6476.68|6476.68|6469.05|6469.05|0
1586963100000|2020-04-15 15:05:00|6468.72|6468.72|6467.05|6467.05|6472.44|6472.44|6463.91|6463.91|0
1586963400000|2020-04-15 15:10:00|6467.92|6467.92|6460.88|6460.88|6469.88|6469.88|6459.15|6459.15|0
1586963700000|2020-04-15 15:15:00|6461.1|6461.1|6445.76|6445.76|6462.03|6462.03|6443.92|6443.92|0
1586964000000|2020-04-15 15:20:00|6444.89|6444.89|6432.36|6432.36|6444.89|6444.89|6430.18|6430.18|0
1586964300000|2020-04-15 15:25:00|6431.44|6431.44|6434.75|6434.75|6442.47|6442.47|6431.3|6431.3|0
1587021300000|2020-04-16 07:15:00|6503.83|6503.83|6493.34|6493.34|6503.83|6503.83|6488.16|6488.16|0
1587021600000|2020-04-16 07:20:00|6495.07|6495.07|6501.34|6501.34|6504.87|6504.87|6495.07|6495.07|0
1587021900000|2020-04-16 07:25:00|6496.16|6496.16|6493.25|6493.25|6496.16|6496.16|6485.35|6485.35|0
1587022200000|2020-04-16 07:30:00|6490.19|6490.19|6508.57|6508.57|6512.02|6512.02|6490.19|6490.19|0
1587022500000|2020-04-16 07:35:00|6509.43|6509.43|6524.71|6524.71|6524.71|6524.71|6508.99|6508.99|0
1587022800000|2020-04-16 07:40:00|6521.46|6521.46|6527.83|6527.83|6541.62|6541.62|6521.46|6521.46|0
1587023100000|2020-04-16 07:45:00|6526.29|6526.29|6517.37|6517.37|6529.74|6529.74|6517.37|6517.37|0
1587023400000|2020-04-16 07:50:00|6515.04|6515.04|6513.32|6513.32|6519.96|6519.96|6512.39|6512.39|0
1587023700000|2020-04-16 07:55:00|6511.59|6511.59|6512.06|6512.06|6513.85|6513.85|6507.74|6507.74|0
1587024000000|2020-04-16 08:00:00|6506.88|6506.88|6486.35|6486.35|6506.88|6506.88|6485.91|6485.91|0
1587024300000|2020-04-16 08:05:00|6484.63|6484.63|6493.33|6493.33|6495.25|6495.25|6484.63|6484.63|0
1587024600000|2020-04-16 08:10:00|6495.92|6495.92|6490.32|6490.32|6495.92|6495.92|6489.79|6489.79|0
1587024900000|2020-04-16 08:15:00|6488.93|6488.93|6491.71|6491.71|6497.03|6497.03|6483.14|6483.14|0
1587025200000|2020-04-16 08:20:00|6488.15|6488.15|6467.24|6467.24|6489.01|6489.01|6467.24|6467.24|0
1587025500000|2020-04-16 08:25:00|6466.31|6466.31|6460.59|6460.59|6468.44|6468.44|6460.12|6460.12|0
1587025800000|2020-04-16 08:30:00|6462.31|6462.31|6443.2|6443.2|6462.31|6462.31|6442.33|6442.33|0
1587026100000|2020-04-16 08:35:00|6443.42|6443.42|6441.56|6441.56|6450.32|6450.32|6440.04|6440.04|0
1587026400000|2020-04-16 08:40:00|6439.7|6439.7|6461.54|6461.54|6461.54|6461.54|6439.7|6439.7|0
1587026700000|2020-04-16 08:45:00|6460.68|6460.68|6460.17|6460.17|6460.68|6460.68|6456.36|6456.36|0
1587027000000|2020-04-16 08:50:00|6462.76|6462.76|6474.56|6474.56|6474.56|6474.56|6462.76|6462.76|0
1587027300000|2020-04-16 08:55:00|6477.15|6477.15|6479.52|6479.52|6484.83|6484.83|6474.56|6474.56|0
1587027600000|2020-04-16 09:00:00|6477.79|6477.79|6458.95|6458.95|6477.79|6477.79|6458.95|6458.95|0
1587027900000|2020-04-16 09:05:00|6457.56|6457.56|6455.56|6455.56|6460.74|6460.74|6453.64|6453.64|0
1587028200000|2020-04-16 09:10:00|6456.79|6456.79|6455.14|6455.14|6462.33|6462.33|6454.62|6454.62|0
1587028500000|2020-04-16 09:15:00|6454.28|6454.28|6454.09|6454.09|6456.01|6456.01|6449.6|6449.6|0
1587028800000|2020-04-16 09:20:00|6457.8|6457.8|6464.29|6464.29|6464.29|6464.29|6456.87|6456.87|0
1587029100000|2020-04-16 09:25:00|6464.07|6464.07|6449.24|6449.24|6465.87|6465.87|6448.12|6448.12|0
1587029400000|2020-04-16 09:30:00|6448.58|6448.58|6460.27|6460.27|6462.86|6462.86|6447.56|6447.56|0
1587029700000|2020-04-16 09:35:00|6458.54|6458.54|6457.15|6457.15|6460.47|6460.47|6454.62|6454.62|0
1587030000000|2020-04-16 09:40:00|6457.62|6457.62|6471.72|6471.72|6474.03|6474.03|6455.89|6455.89|0
1587030300000|2020-04-16 09:45:00|6469.13|6469.13|6473.25|6473.25|6476.97|6476.97|6469.13|6469.13|0
1587030600000|2020-04-16 09:50:00|6472.75|6472.75|6463.05|6463.05|6473.25|6473.25|6457.01|6457.01|0
1587030900000|2020-04-16 09:55:00|6457.87|6457.87|6452.07|6452.07|6459.6|6459.6|6448.37|6448.37|0
1587031200000|2020-04-16 10:00:00|6452.58|6452.58|6450.7|6450.7|6455.17|6455.17|6447.42|6447.42|0
1587031500000|2020-04-16 10:05:00|6448.97|6448.97|6458.52|6458.52|6460.33|6460.33|6448.97|6448.97|0
1587031800000|2020-04-16 10:10:00|6454.2|6454.2|6470.03|6470.03|6470.03|6470.03|6454.2|6454.2|0
1587032100000|2020-04-16 10:15:00|6474.35|6474.35|6475.68|6475.68|6479.53|6479.53|6474.35|6474.35|0
1587032400000|2020-04-16 10:20:00|6476.14|6476.14|6484.71|6484.71|6485.57|6485.57|6476.14|6476.14|0
1587032700000|2020-04-16 10:25:00|6485.17|6485.17|6491.98|6491.98|6491.98|6491.98|6485.17|6485.17|0
1587033000000|2020-04-16 10:30:00|6494.57|6494.57|6489.74|6489.74|6494.57|6494.57|6489.72|6489.72|0
1587033300000|2020-04-16 10:35:00|6494.06|6494.06|6486.04|6486.04|6498.58|6498.58|6483.45|6483.45|0
1587033600000|2020-04-16 10:40:00|6488.63|6488.63|6497.11|6497.11|6497.11|6497.11|6488.57|6488.57|0
1587033900000|2020-04-16 10:45:00|6500.68|6500.68|6501.94|6501.94|6501.94|6501.94|6499.35|6499.35|0
1587034200000|2020-04-16 10:50:00|6502.96|6502.96|6497.47|6497.47|6502.96|6502.96|6494.81|6494.81|0
1587034500000|2020-04-16 10:55:00|6498.35|6498.35|6522.51|6522.51|6522.51|6522.51|6494.9|6494.9|0
1587034800000|2020-04-16 11:00:00|6524.55|6524.55|6496.41|6496.41|6525.65|6525.65|6493.4|6493.4|0
1587035100000|2020-04-16 11:05:00|6496.34|6496.34|6513.41|6513.41|6513.41|6513.41|6496.34|6496.34|0
1587035400000|2020-04-16 11:10:00|6511.69|6511.69|6499.22|6499.22|6512.55|6512.55|6495.95|6495.95|0
1587035700000|2020-04-16 11:15:00|6498.36|6498.36|6500.09|6500.09|6501.81|6501.81|6496.51|6496.51|0
1587036000000|2020-04-16 11:20:00|6501.48|6501.48|6512.42|6512.42|6513.81|6513.81|6500.62|6500.62|0
1587036300000|2020-04-16 11:25:00|6515.87|6515.87|6518.08|6518.08|6523.64|6523.64|6512.42|6512.42|0
1587036600000|2020-04-16 11:30:00|6523.26|6523.26|6519.21|6519.21|6524.12|6524.12|6515.69|6515.69|0
1587036900000|2020-04-16 11:35:00|6520.94|6520.94|6523.79|6523.79|6523.79|6523.79|6520.05|6520.05|0
1587037200000|2020-04-16 11:40:00|6524.65|6524.65|6523.81|6523.81|6526.38|6526.38|6521.86|6521.86|0
1587037500000|2020-04-16 11:45:00|6524.92|6524.92|6526.4|6526.4|6528.57|6528.57|6523.94|6523.94|0
1587037800000|2020-04-16 11:50:00|6524.67|6524.67|6532.7|6532.7|6532.7|6532.7|6524.01|6524.01|0
1587038100000|2020-04-16 11:55:00|6533.56|6533.56|6533.32|6533.32|6538.23|6538.23|6531.6|6531.6|0
1587038400000|2020-04-16 12:00:00|6532.81|6532.81|6534|6534|6535.73|6535.73|6530.22|6530.22|0
1587038700000|2020-04-16 12:05:00|6534.87|6534.87|6523.58|6523.58|6534.87|6534.87|6523.58|6523.58|0
1587039000000|2020-04-16 12:10:00|6524.24|6524.24|6519.26|6519.26|6524.7|6524.7|6516.67|6516.67|0
1587039300000|2020-04-16 12:15:00|6516.67|6516.67|6505.78|6505.78|6516.67|6516.67|6505.78|6505.78|0
1587039600000|2020-04-16 12:20:00|6508.37|6508.37|6516.98|6516.98|6517.49|6517.49|6508.37|6508.37|0
1587039900000|2020-04-16 12:25:00|6516.32|6516.32|6525.62|6525.62|6525.62|6525.62|6516.32|6516.32|0
1587040200000|2020-04-16 12:30:00|6527.15|6527.15|6543.76|6543.76|6545.83|6545.83|6527.15|6527.15|0
1587040500000|2020-04-16 12:35:00|6543.99|6543.99|6541.15|6541.15|6544.45|6544.45|6532.99|6532.99|0
1587040800000|2020-04-16 12:40:00|6540.28|6540.28|6538.38|6538.38|6544.64|6544.64|6536.46|6536.46|0
1587041100000|2020-04-16 12:45:00|6538.85|6538.85|6537.19|6537.19|6541.39|6541.39|6536.48|6536.48|0
1587041400000|2020-04-16 12:50:00|6536.31|6536.31|6540.56|6540.56|6540.56|6540.56|6533.52|6533.52|0
1587041700000|2020-04-16 12:55:00|6541.07|6541.07|6546.87|6546.87|6549.38|6549.38|6541.07|6541.07|0
1587042000000|2020-04-16 13:00:00|6544.28|6544.28|6567.53|6567.53|6567.53|6567.53|6540.3|6540.3|0
1587042300000|2020-04-16 13:05:00|6565.81|6565.81|6566.08|6566.08|6572.03|6572.03|6561.19|6561.19|0
1587042600000|2020-04-16 13:10:00|6567.8|6567.8|6564.35|6564.35|6569.06|6569.06|6561.95|6561.95|0
1587042900000|2020-04-16 13:15:00|6563.89|6563.89|6552.17|6552.17|6566.9|6566.9|6552.17|6552.17|0
1587043200000|2020-04-16 13:20:00|6551.3|6551.3|6555.28|6555.28|6555.28|6555.28|6546.48|6546.48|0
1587043500000|2020-04-16 13:25:00|6556.67|6556.67|6566.86|6566.86|6566.86|6566.86|6552.69|6552.69|0
1587043800000|2020-04-16 13:30:00|6568.19|6568.19|6548.12|6548.12|6568.19|6568.19|6548.12|6548.12|0
1587044100000|2020-04-16 13:35:00|6547.25|6547.25|6528.78|6528.78|6547.25|6547.25|6522.79|6522.79|0
1587044400000|2020-04-16 13:40:00|6527.92|6527.92|6541.7|6541.7|6541.95|6541.95|6527.92|6527.92|0
1587044700000|2020-04-16 13:45:00|6539.85|6539.85|6532.5|6532.5|6545.09|6545.09|6528.98|6528.98|0
1587045000000|2020-04-16 13:50:00|6530.77|6530.77|6521.77|6521.77|6535.62|6535.62|6519.84|6519.84|0
1587045300000|2020-04-16 13:55:00|6523.5|6523.5|6522.21|6522.21|6535.25|6535.25|6518.72|6518.72|0
1587045600000|2020-04-16 14:00:00|6522.43|6522.43|6523.54|6523.54|6533.89|6533.89|6520.94|6520.94|0
1587045900000|2020-04-16 14:05:00|6524|6524|6522.6|6522.6|6526.67|6526.67|6518.35|6518.35|0
1587046200000|2020-04-16 14:10:00|6523.53|6523.53|6535.84|6535.84|6535.84|6535.84|6521.3|6521.3|0
1587046500000|2020-04-16 14:15:00|6538.43|6538.43|6555.34|6555.34|6560.32|6560.32|6538.43|6538.43|0
1587046800000|2020-04-16 14:20:00|6554.41|6554.41|6556.34|6556.34|6557.22|6557.22|6543.23|6543.23|0
1587047100000|2020-04-16 14:25:00|6555.41|6555.41|6556.67|6556.67|6557.07|6557.07|6552.64|6552.64|0
1587047400000|2020-04-16 14:30:00|6557.53|6557.53|6545.56|6545.56|6562.77|6562.77|6544.69|6544.69|0
1587047700000|2020-04-16 14:35:00|6544.69|6544.69|6560.84|6560.84|6564.71|6564.71|6542.66|6542.66|0
1587048000000|2020-04-16 14:40:00|6559.12|6559.12|6569.05|6569.05|6576.2|6576.2|6559.05|6559.05|0
1587048300000|2020-04-16 14:45:00|6568.12|6568.12|6569.85|6569.85|6570.71|6570.71|6558.9|6558.9|0
1587048600000|2020-04-16 14:50:00|6568.92|6568.92|6572.31|6572.31|6574.79|6574.79|6563.57|6563.57|0
1587048900000|2020-04-16 14:55:00|6571.85|6571.85|6572.99|6572.99|6579.35|6579.35|6568.13|6568.13|0
1587049200000|2020-04-16 15:00:00|6573.85|6573.85|6570.99|6570.99|6575.24|6575.24|6563.23|6563.23|0
1587049500000|2020-04-16 15:05:00|6571.86|6571.86|6575.88|6575.88|6582.47|6582.47|6566.15|6566.15|0
1587049800000|2020-04-16 15:10:00|6576.74|6576.74|6575.68|6575.68|6578.93|6578.93|6573.29|6573.29|0
1587050100000|2020-04-16 15:15:00|6574.29|6574.29|6566.9|6566.9|6574.29|6574.29|6562.75|6562.75|0
1587050400000|2020-04-16 15:20:00|6567.76|6567.76|6575.18|6575.18|6580.41|6580.41|6567.76|6567.76|0
1587050700000|2020-04-16 15:25:00|6575.62|6575.62|6586.67|6586.67|6589.9|6589.9|6572.15|6572.15|0
1587107700000|2020-04-17 07:15:00|6792.58|6792.58|6808.35|6808.35|6814.25|6814.25|6788.87|6788.87|0
1587108000000|2020-04-17 07:20:00|6811.8|6811.8|6828.4|6828.4|6842.22|6842.22|6811.8|6811.8|0
1587108300000|2020-04-17 07:25:00|6830.13|6830.13|6802.59|6802.59|6830.13|6830.13|6802.59|6802.59|0
1587108600000|2020-04-17 07:30:00|6804.14|6804.14|6767.12|6767.12|6811.23|6811.23|6767.12|6767.12|0
1587108900000|2020-04-17 07:35:00|6765.73|6765.73|6740.8|6740.8|6765.73|6765.73|6737.81|6737.81|0
1587109200000|2020-04-17 07:40:00|6737.35|6737.35|6726.3|6726.3|6747.71|6747.71|6724.26|6724.26|0
1587109500000|2020-04-17 07:45:00|6723.87|6723.87|6720.42|6720.42|6725.06|6725.06|6718.87|6718.87|0
1587109800000|2020-04-17 07:50:00|6720.2|6720.2|6726.03|6726.03|6727.53|6727.53|6718.03|6718.03|0
1587110100000|2020-04-17 07:55:00|6724.3|6724.3|6722.29|6722.29|6724.3|6724.3|6721.83|6721.83|0
1587110400000|2020-04-17 08:00:00|6724.84|6724.84|6722.51|6722.51|6724.84|6724.84|6708.59|6708.59|0
1587110700000|2020-04-17 08:05:00|6719.05|6719.05|6727.77|6727.77|6740.73|6740.73|6719.05|6719.05|0
1587111000000|2020-04-17 08:10:00|6726.91|6726.91|6715.15|6715.15|6726.91|6726.91|6715.15|6715.15|0
1587111300000|2020-04-17 08:15:00|6716.02|6716.02|6712.67|6712.67|6722.99|6722.99|6711.57|6711.57|0
1587111600000|2020-04-17 08:20:00|6723.03|6723.03|6719.14|6719.14|6728.21|6728.21|6717.41|6717.41|0
1587111900000|2020-04-17 08:25:00|6720.06|6720.06|6709.57|6709.57|6721.46|6721.46|6709.57|6709.57|0
1587112200000|2020-04-17 08:30:00|6708.71|6708.71|6715.88|6715.88|6718.47|6718.47|6708.71|6708.71|0
1587112500000|2020-04-17 08:35:00|6719.34|6719.34|6724.3|6724.3|6738.11|6738.11|6716.91|6716.91|0
1587112800000|2020-04-17 08:40:00|6723.43|6723.43|6716|6716|6729.27|6729.27|6712.83|6712.83|0
1587113100000|2020-04-17 08:45:00|6721.18|6721.18|6722.9|6722.9|6724.06|6724.06|6715.42|6715.42|0
1587113400000|2020-04-17 08:50:00|6721.18|6721.18|6697.25|6697.25|6721.18|6721.18|6695.52|6695.52|0
1587113700000|2020-04-17 08:55:00|6695.21|6695.21|6683.56|6683.56|6697.93|6697.93|6683.05|6683.05|0
1587114000000|2020-04-17 09:00:00|6683.05|6683.05|6693.92|6693.92|6697.11|6697.11|6683.05|6683.05|0
1587114300000|2020-04-17 09:05:00|6694.15|6694.15|6706.3|6706.3|6709.76|6709.76|6694.15|6694.15|0
1587114600000|2020-04-17 09:10:00|6707.23|6707.23|6715.79|6715.79|6715.79|6715.79|6707.23|6707.23|0
1587114900000|2020-04-17 09:15:00|6716.68|6716.68|6755.17|6755.17|6761.57|6761.57|6716.68|6716.68|0
1587115200000|2020-04-17 09:20:00|6758.62|6758.62|6764.22|6764.22|6773.63|6773.63|6758.62|6758.62|0
1587115500000|2020-04-17 09:25:00|6767.68|6767.68|6760.67|6760.67|6771.21|6771.21|6760.67|6760.67|0
1587115800000|2020-04-17 09:30:00|6755.49|6755.49|6751.84|6751.84|6757.22|6757.22|6748.38|6748.38|0
1587116100000|2020-04-17 09:35:00|6752.77|6752.77|6755.09|6755.09|6755.09|6755.09|6750.41|6750.41|0
1587116400000|2020-04-17 09:40:00|6754.81|6754.81|6742.19|6742.19|6756.6|6756.6|6742.19|6742.19|0
1587116700000|2020-04-17 09:45:00|6737.01|6737.01|6748.39|6748.39|6750.79|6750.79|6729.97|6729.97|0
1587117000000|2020-04-17 09:50:00|6751.84|6751.84|6749.41|6749.41|6760.17|6760.17|6749.41|6749.41|0
1587117300000|2020-04-17 09:55:00|6747.68|6747.68|6736.79|6736.79|6747.68|6747.68|6736.79|6736.79|0
1587117600000|2020-04-17 10:00:00|6733.22|6733.22|6722.21|6722.21|6733.22|6733.22|6721.75|6721.75|0
1587117900000|2020-04-17 10:05:00|6721.7|6721.7|6727.44|6727.44|6728.97|6728.97|6719.87|6719.87|0
1587118200000|2020-04-17 10:10:00|6726.93|6726.93|6734.31|6734.31|6737.54|6737.54|6726.93|6726.93|0
1587118500000|2020-04-17 10:15:00|6729.13|6729.13|6735.49|6735.49|6735.49|6735.49|6728.43|6728.43|0
1587118800000|2020-04-17 10:20:00|6737.22|6737.22|6741.86|6741.86|6741.86|6741.86|6733.77|6733.77|0
1587119100000|2020-04-17 10:25:00|6740.93|6740.93|6745.85|6745.85|6747.24|6747.24|6737.48|6737.48|0
1587119400000|2020-04-17 10:30:00|6744.12|6744.12|6738.12|6738.12|6744.12|6744.12|6738.12|6738.12|0
1587119700000|2020-04-17 10:35:00|6737.26|6737.26|6753.89|6753.89|6763.02|6763.02|6731.21|6731.21|0
1587120000000|2020-04-17 10:40:00|6755.62|6755.62|6755.82|6755.82|6759.07|6759.07|6755.62|6755.62|0
1587120300000|2020-04-17 10:45:00|6756.1|6756.1|6756.29|6756.29|6759.47|6759.47|6753.36|6753.36|0
1587120600000|2020-04-17 10:50:00|6754.57|6754.57|6775.9|6775.9|6779.35|6779.35|6754.57|6754.57|0
1587120900000|2020-04-17 10:55:00|6774.51|6774.51|6814.9|6814.9|6814.9|6814.9|6774.51|6774.51|0
1587121200000|2020-04-17 11:00:00|6825.27|6825.27|6805.24|6805.24|6833.9|6833.9|6805.24|6805.24|0
1587121500000|2020-04-17 11:05:00|6803.52|6803.52|6774.07|6774.07|6803.52|6803.52|6773.55|6773.55|0
1587121800000|2020-04-17 11:10:00|6775.8|6775.8|6760.45|6760.45|6776.9|6776.9|6758.72|6758.72|0
1587122100000|2020-04-17 11:15:00|6761.72|6761.72|6760.39|6760.39|6763.44|6763.44|6751.18|6751.18|0
1587122400000|2020-04-17 11:20:00|6765.57|6765.57|6753.21|6753.21|6765.57|6765.57|6752.75|6752.75|0
1587122700000|2020-04-17 11:25:00|6752.77|6752.77|6749.89|6749.89|6757.73|6757.73|6748.5|6748.5|0
1587123000000|2020-04-17 11:30:00|6748.17|6748.17|6728.95|6728.95|6749.89|6749.89|6728.95|6728.95|0
1587123300000|2020-04-17 11:35:00|6728.09|6728.09|6732.89|6732.89|6739|6739|6725.43|6725.43|0
1587123600000|2020-04-17 11:40:00|6727.71|6727.71|6724.51|6724.51|6731.81|6731.81|6718.97|6718.97|0
1587123900000|2020-04-17 11:45:00|6724.97|6724.97|6749.37|6749.37|6749.37|6749.37|6724.97|6724.97|0
1587124200000|2020-04-17 11:50:00|6747.64|6747.64|6744.07|6744.07|6753.87|6753.87|6744.07|6744.07|0
1587124500000|2020-04-17 11:55:00|6743.41|6743.41|6737.43|6737.43|6747.68|6747.68|6736.51|6736.51|0
1587124800000|2020-04-17 12:00:00|6738.36|6738.36|6739.03|6739.03|6745.82|6745.82|6738.36|6738.36|0
1587125100000|2020-04-17 12:05:00|6740.76|6740.76|6739.21|6739.21|6745.67|6745.67|6735.34|6735.34|0
1587125400000|2020-04-17 12:10:00|6741.25|6741.25|6744.25|6744.25|6745.05|6745.05|6733.7|6733.7|0
1587125700000|2020-04-17 12:15:00|6745.78|6745.78|6752.15|6752.15|6752.15|6752.15|6740.6|6740.6|0
1587126000000|2020-04-17 12:20:00|6752.62|6752.62|6754.73|6754.73|6754.73|6754.73|6748.7|6748.7|0
1587126300000|2020-04-17 12:25:00|6756.12|6756.12|6745.08|6745.08|6757.52|6757.52|6742.59|6742.59|0
1587126600000|2020-04-17 12:30:00|6745.59|6745.59|6754.2|6754.2|6754.2|6754.2|6745.59|6745.59|0
1587126900000|2020-04-17 12:35:00|6750.75|6750.75|6747.2|6747.2|6754.46|6754.46|6746.14|6746.14|0
1587127200000|2020-04-17 12:40:00|6749.79|6749.79|6747.26|6747.26|6750.32|6750.32|6744.67|6744.67|0
1587127500000|2020-04-17 12:45:00|6744.48|6744.48|6741.49|6741.49|6746.73|6746.73|6741.49|6741.49|0
1587127800000|2020-04-17 12:50:00|6739.64|6739.64|6734.7|6734.7|6741.03|6741.03|6734.7|6734.7|0
1587128100000|2020-04-17 12:55:00|6739.02|6739.02|6742.29|6742.29|6748.34|6748.34|6738.15|6738.15|0
1587128400000|2020-04-17 13:00:00|6738.84|6738.84|6728.17|6728.17|6741.43|6741.43|6728.17|6728.17|0
1587128700000|2020-04-17 13:05:00|6730.77|6730.77|6723.95|6723.95|6733.55|6733.55|6723.44|6723.44|0
1587129000000|2020-04-17 13:10:00|6725.68|6725.68|6720.12|6720.12|6727|6727|6717.53|6717.53|0
1587129300000|2020-04-17 13:15:00|6717.8|6717.8|6712.01|6712.01|6719.53|6719.53|6712.01|6712.01|0
1587129600000|2020-04-17 13:20:00|6713.03|6713.03|6718.77|6718.77|6718.77|6718.77|6713.03|6713.03|0
1587129900000|2020-04-17 13:25:00|6717.9|6717.9|6714.84|6714.84|6719.69|6719.69|6713.98|6713.98|0
1587130200000|2020-04-17 13:30:00|6715.3|6715.3|6710.62|6710.62|6723.23|6723.23|6708.89|6708.89|0
1587130500000|2020-04-17 13:35:00|6712.34|6712.34|6706.76|6706.76|6716.46|6716.46|6703.07|6703.07|0
1587130800000|2020-04-17 13:40:00|6707.27|6707.27|6690.97|6690.97|6707.27|6707.27|6690.97|6690.97|0
1587131100000|2020-04-17 13:45:00|6692.7|6692.7|6692.57|6692.57|6694.03|6694.03|6688.65|6688.65|0
1587131400000|2020-04-17 13:50:00|6693.43|6693.43|6683.44|6683.44|6693.43|6693.43|6683.44|6683.44|0
1587131700000|2020-04-17 13:55:00|6684.37|6684.37|6689.49|6689.49|6696.54|6696.54|6684.37|6684.37|0
1587132000000|2020-04-17 14:00:00|6687.76|6687.76|6677.86|6677.86|6689.13|6689.13|6676.47|6676.47|0
1587132300000|2020-04-17 14:05:00|6676.47|6676.47|6680.68|6680.68|6681.14|6681.14|6676.47|6676.47|0
1587132600000|2020-04-17 14:10:00|6678.96|6678.96|6672.16|6672.16|6682.13|6682.13|6669.72|6669.72|0
1587132900000|2020-04-17 14:15:00|6673.09|6673.09|6671.91|6671.91|6673.12|6673.12|6656.6|6656.6|0
1587133200000|2020-04-17 14:20:00|6671.45|6671.45|6687.2|6687.2|6689.86|6689.86|6669.19|6669.19|0
1587133500000|2020-04-17 14:25:00|6686.57|6686.57|6691.29|6691.29|6691.29|6691.29|6676.24|6676.24|0
1587133800000|2020-04-17 14:30:00|6688.7|6688.7|6680.26|6680.26|6696.6|6696.6|6680.26|6680.26|0
1587134100000|2020-04-17 14:35:00|6681.99|6681.99|6695.98|6695.98|6695.98|6695.98|6679.98|6679.98|0
1587134400000|2020-04-17 14:40:00|6695.11|6695.11|6698.6|6698.6|6704.9|6704.9|6693.68|6693.68|0
1587134700000|2020-04-17 14:45:00|6698.14|6698.14|6690.18|6690.18|6698.14|6698.14|6685.26|6685.26|0
1587135000000|2020-04-17 14:50:00|6689.74|6689.74|6706.9|6706.9|6706.9|6706.9|6689.74|6689.74|0
1587135300000|2020-04-17 14:55:00|6706.04|6706.04|6707.54|6707.54|6709.12|6709.12|6702.52|6702.52|0
1587135600000|2020-04-17 15:00:00|6706.61|6706.61|6705.09|6705.09|6709.4|6709.4|6703.21|6703.21|0
1587135900000|2020-04-17 15:05:00|6705.45|6705.45|6698.05|6698.05|6705.45|6705.45|6697.56|6697.56|0
1587136200000|2020-04-17 15:10:00|6697.83|6697.83|6700.75|6700.75|6702.02|6702.02|6696.39|6696.39|0
1587136500000|2020-04-17 15:15:00|6699.82|6699.82|6692.16|6692.16|6699.82|6699.82|6689.81|6689.81|0
1587136800000|2020-04-17 15:20:00|6691.23|6691.23|6682.78|6682.78|6691.23|6691.23|6673.83|6673.83|0
1587137100000|2020-04-17 15:25:00|6681.85|6681.85|6688.05|6688.05|6688.05|6688.05|6670.83|6670.83|0
1587366900000|2020-04-20 07:15:00|6666.07|6666.07|6665.67|6665.67|6680.61|6680.61|6659.17|6659.17|0
1587367200000|2020-04-20 07:20:00|6666.54|6666.54|6693.77|6693.77|6693.77|6693.77|6657.37|6657.37|0
1587367500000|2020-04-20 07:25:00|6700.68|6700.68|6710.69|6710.69|6728.62|6728.62|6700.68|6700.68|0
1587367800000|2020-04-20 07:30:00|6706.37|6706.37|6735.77|6735.77|6735.77|6735.77|6706.37|6706.37|0
1587368100000|2020-04-20 07:35:00|6734.91|6734.91|6724.3|6724.3|6734.91|6734.91|6713.93|6713.93|0
1587368400000|2020-04-20 07:40:00|6722.57|6722.57|6724.61|6724.61|6729.66|6729.66|6715.62|6715.62|0
1587368700000|2020-04-20 07:45:00|6717.71|6717.71|6727.02|6727.02|6727.02|6727.02|6717.71|6717.71|0
1587369000000|2020-04-20 07:50:00|6725.5|6725.5|6750.82|6750.82|6750.82|6750.82|6725.5|6725.5|0
1587369300000|2020-04-20 07:55:00|6759.46|6759.46|6764.8|6764.8|6764.8|6764.8|6757.67|6757.67|0
1587369600000|2020-04-20 08:00:00|6765.82|6765.82|6770.6|6770.6|6771.33|6771.33|6765.82|6765.82|0
1587369900000|2020-04-20 08:05:00|6763.69|6763.69|6758.52|6758.52|6770.65|6770.65|6758.52|6758.52|0
1587370200000|2020-04-20 08:10:00|6766.29|6766.29|6769.81|6769.81|6769.81|6769.81|6765.19|6765.19|0
1587370500000|2020-04-20 08:15:00|6768.89|6768.89|6768.89|6768.89|6770.61|6770.61|6762.84|6762.84|0
1587370800000|2020-04-20 08:20:00|6767.16|6767.16|6749.8|6749.8|6767.16|6767.16|6749.8|6749.8|0
1587371100000|2020-04-20 08:25:00|6746.24|6746.24|6755.2|6755.2|6757.79|6757.79|6744.2|6744.2|0
1587371400000|2020-04-20 08:30:00|6757.52|6757.52|6750.53|6750.53|6757.52|6757.52|6745.55|6745.55|0
1587371700000|2020-04-20 08:35:00|6750.02|6750.02|6742.9|6742.9|6750.02|6750.02|6742.9|6742.9|0
1587372000000|2020-04-20 08:40:00|6743.76|6743.76|6736.9|6736.9|6748.95|6748.95|6734.51|6734.51|0
1587372300000|2020-04-20 08:45:00|6733.45|6733.45|6736.5|6736.5|6741.15|6741.15|6730.86|6730.86|0
1587372600000|2020-04-20 08:50:00|6736.04|6736.04|6726.47|6726.47|6738.56|6738.56|6725.61|6725.61|0
1587372900000|2020-04-20 08:55:00|6728.2|6728.2|6735.85|6735.85|6735.85|6735.85|6728.2|6728.2|0
1587373200000|2020-04-20 09:00:00|6734.98|6734.98|6734|6734|6740.82|6740.82|6734|6734|0
1587373500000|2020-04-20 09:05:00|6735.02|6735.02|6736.49|6736.49|6736.49|6736.49|6728.83|6728.83|0
1587373800000|2020-04-20 09:10:00|6738.21|6738.21|6745.1|6745.1|6745.1|6745.1|6738.21|6738.21|0
1587374100000|2020-04-20 09:15:00|6745.57|6745.57|6733.88|6733.88|6745.57|6745.57|6732.48|6732.48|0
1587374400000|2020-04-20 09:20:00|6737.33|6737.33|6725.97|6725.97|6742.02|6742.02|6725.97|6725.97|0
1587374700000|2020-04-20 09:25:00|6724.58|6724.58|6718.42|6718.42|6727.37|6727.37|6716.14|6716.14|0
1587375000000|2020-04-20 09:30:00|6715.83|6715.83|6708.03|6708.03|6719.28|6719.28|6706.3|6706.3|0
1587375300000|2020-04-20 09:35:00|6706.17|6706.17|6701.57|6701.57|6707.03|6707.03|6697.93|6697.93|0
1587375600000|2020-04-20 09:40:00|6706.75|6706.75|6711.39|6711.39|6713.51|6713.51|6704.88|6704.88|0
1587375900000|2020-04-20 09:45:00|6709.99|6709.99|6710.94|6710.94|6712.58|6712.58|6709.37|6709.37|0
1587376200000|2020-04-20 09:50:00|6711.81|6711.81|6714.01|6714.01|6715.74|6715.74|6709.22|6709.22|0
1587376500000|2020-04-20 09:55:00|6713.08|6713.08|6707.61|6707.61|6713.08|6713.08|6706.86|6706.86|0
1587376800000|2020-04-20 10:00:00|6709.34|6709.34|6693.84|6693.84|6712.92|6712.92|6693.2|6693.2|0
1587377100000|2020-04-20 10:05:00|6694.73|6694.73|6682.32|6682.32|6694.91|6694.91|6678|6678|0
1587377400000|2020-04-20 10:10:00|6681.46|6681.46|6671.49|6671.49|6681.46|6681.46|6665.92|6665.92|0
1587377700000|2020-04-20 10:15:00|6674.95|6674.95|6679.39|6679.39|6686.02|6686.02|6674.59|6674.59|0
1587378000000|2020-04-20 10:20:00|6680.78|6680.78|6679.04|6679.04|6686.87|6686.87|6679.04|6679.04|0
1587378300000|2020-04-20 10:25:00|6678.11|6678.11|6669.99|6669.99|6679.04|6679.04|6667.95|6667.95|0
1587378600000|2020-04-20 10:30:00|6670.45|6670.45|6666.35|6666.35|6677.58|6677.58|6666.35|6666.35|0
1587378900000|2020-04-20 10:35:00|6666.12|6666.12|6680.51|6680.51|6680.51|6680.51|6665.77|6665.77|0
1587379200000|2020-04-20 10:40:00|6679.65|6679.65|6658.68|6658.68|6681.84|6681.84|6658.68|6658.68|0
1587379500000|2020-04-20 10:45:00|6663.86|6663.86|6672.58|6672.58|6672.58|6672.58|6660.41|6660.41|0
1587379800000|2020-04-20 10:50:00|6673.45|6673.45|6673.27|6673.27|6680.73|6680.73|6668.95|6668.95|0
1587380100000|2020-04-20 10:55:00|6673.93|6673.93|6689.5|6689.5|6690.39|6690.39|6673.93|6673.93|0
1587380400000|2020-04-20 11:00:00|6688.4|6688.4|6724.44|6724.44|6724.44|6724.44|6688.4|6688.4|0
1587380700000|2020-04-20 11:05:00|6719.26|6719.26|6707.19|6707.19|6727.56|6727.56|6707.19|6707.19|0
1587381000000|2020-04-20 11:10:00|6704.6|6704.6|6698.45|6698.45|6710|6710|6698.45|6698.45|0
1587381300000|2020-04-20 11:15:00|6692.41|6692.41|6681.73|6681.73|6695|6695|6677.75|6677.75|0
1587381600000|2020-04-20 11:20:00|6682.24|6682.24|6672.49|6672.49|6682.24|6682.24|6669.03|6669.03|0
1587381900000|2020-04-20 11:25:00|6671.62|6671.62|6671|6671|6671.87|6671.87|6664.74|6664.74|0
1587382200000|2020-04-20 11:30:00|6670.34|6670.34|6673.2|6673.2|6680.01|6680.01|6665.27|6665.27|0
1587382500000|2020-04-20 11:35:00|6672.33|6672.33|6675.1|6675.1|6676.83|6676.83|6672.33|6672.33|0
1587382800000|2020-04-20 11:40:00|6676.03|6676.03|6665.23|6665.23|6676.03|6676.03|6665.07|6665.07|0
1587383100000|2020-04-20 11:45:00|6667.82|6667.82|6665.9|6665.9|6670.41|6670.41|6658.13|6658.13|0
1587383400000|2020-04-20 11:50:00|6664.98|6664.98|6654.57|6654.57|6666.77|6666.77|6654.57|6654.57|0
1587383700000|2020-04-20 11:55:00|6660.61|6660.61|6657.43|6657.43|6661.94|6661.94|6653.11|6653.11|0
1587384000000|2020-04-20 12:00:00|6659.16|6659.16|6669.34|6669.34|6669.34|6669.34|6658.93|6658.93|0
1587384300000|2020-04-20 12:05:00|6666.75|6666.75|6683.04|6683.04|6683.04|6683.04|6665.89|6665.89|0
1587384600000|2020-04-20 12:10:00|6688.22|6688.22|6684.48|6684.48|6688.22|6688.22|6677.79|6677.79|0
1587384900000|2020-04-20 12:15:00|6684.94|6684.94|6683.5|6683.5|6685.23|6685.23|6682.18|6682.18|0
1587385200000|2020-04-20 12:20:00|6685.05|6685.05|6692.08|6692.08|6692.08|6692.08|6681.31|6681.31|0
1587385500000|2020-04-20 12:25:00|6691.29|6691.29|6696.14|6696.14|6699.72|6699.72|6691.29|6691.29|0
1587385800000|2020-04-20 12:30:00|6697|6697|6687.91|6687.91|6697|6697|6687.91|6687.91|0
1587386100000|2020-04-20 12:35:00|6687.46|6687.46|6679.89|6679.89|6687.93|6687.93|6676.24|6676.24|0
1587386400000|2020-04-20 12:40:00|6680.11|6680.11|6682.86|6682.86|6688.91|6688.91|6680.11|6680.11|0
1587386700000|2020-04-20 12:45:00|6681.14|6681.14|6687.72|6687.72|6687.72|6687.72|6679.04|6679.04|0
1587387000000|2020-04-20 12:50:00|6689.11|6689.11|6680.99|6680.99|6689.11|6689.11|6677.36|6677.36|0
1587387300000|2020-04-20 12:55:00|6681.88|6681.88|6687.83|6687.83|6688.69|6688.69|6674.78|6674.78|0
1587387600000|2020-04-20 13:00:00|6685.24|6685.24|6692.69|6692.69|6693.2|6693.2|6683.51|6683.51|0
1587387900000|2020-04-20 13:05:00|6690.97|6690.97|6675.05|6675.05|6693.56|6693.56|6675.05|6675.05|0
1587388200000|2020-04-20 13:10:00|6678.5|6678.5|6677.15|6677.15|6680.64|6680.64|6676.55|6676.55|0
1587388500000|2020-04-20 13:15:00|6675.42|6675.42|6685.73|6685.73|6686.37|6686.37|6675.42|6675.42|0
1587388800000|2020-04-20 13:20:00|6684.87|6684.87|6682.81|6682.81|6687.64|6687.64|6679.55|6679.55|0
1587389100000|2020-04-20 13:25:00|6684.53|6684.53|6682.96|6682.96|6694.71|6694.71|6682.96|6682.96|0
1587389400000|2020-04-20 13:30:00|6680.37|6680.37|6678.18|6678.18|6686.79|6686.79|6675.68|6675.68|0
1587389700000|2020-04-20 13:35:00|6679.91|6679.91|6681.63|6681.63|6688.54|6688.54|6678.62|6678.62|0
1587390000000|2020-04-20 13:40:00|6679.59|6679.59|6684.74|6684.74|6687.98|6687.98|6678.57|6678.57|0
1587390300000|2020-04-20 13:45:00|6688.2|6688.2|6703.81|6703.81|6703.81|6703.81|6688.2|6688.2|0
1587390600000|2020-04-20 13:50:00|6702.08|6702.08|6689.96|6689.96|6702.08|6702.08|6687.29|6687.29|0
1587390900000|2020-04-20 13:55:00|6690.43|6690.43|6696.23|6696.23|6697.09|6697.09|6686.44|6686.44|0
1587391200000|2020-04-20 14:00:00|6693.64|6693.64|6717.37|6717.37|6717.37|6717.37|6693.64|6693.64|0
1587391500000|2020-04-20 14:05:00|6716.9|6716.9|6720.46|6720.46|6723.85|6723.85|6710.93|6710.93|0
1587391800000|2020-04-20 14:10:00|6721.33|6721.33|6719.82|6719.82|6726.62|6726.62|6717.81|6717.81|0
1587392100000|2020-04-20 14:15:00|6718.96|6718.96|6722.73|6722.73|6722.73|6722.73|6703.99|6703.99|0
1587392400000|2020-04-20 14:20:00|6722.27|6722.27|6704.58|6704.58|6722.27|6722.27|6696.39|6696.39|0
1587392700000|2020-04-20 14:25:00|6705.04|6705.04|6695.82|6695.82|6717.7|6717.7|6693.23|6693.23|0
1587393000000|2020-04-20 14:30:00|6696.69|6696.69|6684.64|6684.64|6700.14|6700.14|6681.83|6681.83|0
1587393300000|2020-04-20 14:35:00|6683.71|6683.71|6680.69|6680.69|6685.54|6685.54|6678.56|6678.56|0
1587393600000|2020-04-20 14:40:00|6681.62|6681.62|6680.64|6680.64|6687.08|6687.08|6679.77|6679.77|0
1587393900000|2020-04-20 14:45:00|6678.91|6678.91|6699.27|6699.27|6705.63|6705.63|6665.89|6665.89|0
1587394200000|2020-04-20 14:50:00|6699.78|6699.78|6696.92|6696.92|6703.17|6703.17|6694.73|6694.73|0
1587394500000|2020-04-20 14:55:00|6696.06|6696.06|6705.92|6705.92|6707.25|6707.25|6695.2|6695.2|0
1587394800000|2020-04-20 15:00:00|6708.51|6708.51|6700.76|6700.76|6708.8|6708.8|6700.76|6700.76|0
1587395100000|2020-04-20 15:05:00|6701.63|6701.63|6707.03|6707.03|6712.71|6712.71|6701.39|6701.39|0
1587395400000|2020-04-20 15:10:00|6708.76|6708.76|6705.58|6705.58|6708.76|6708.76|6698.22|6698.22|0
1587395700000|2020-04-20 15:15:00|6705.12|6705.12|6715.58|6715.58|6716.51|6716.51|6701.99|6701.99|0
1587396000000|2020-04-20 15:20:00|6713.85|6713.85|6711.19|6711.19|6713.85|6713.85|6708.97|6708.97|0
1587396300000|2020-04-20 15:25:00|6710.17|6710.17|6688.07|6688.07|6711.03|6711.03|6688.07|6688.07|0
1587453300000|2020-04-21 07:15:00|6617.3|6617.3|6609.4|6609.4|6621.97|6621.97|6599.04|6599.04|0
1587453600000|2020-04-21 07:20:00|6610.27|6610.27|6610.2|6610.2|6637.5|6637.5|6610.2|6610.2|0
1587453900000|2020-04-21 07:25:00|6611.07|6611.07|6610.74|6610.74|6634.92|6634.92|6610.2|6610.2|0
1587454200000|2020-04-21 07:30:00|6605.56|6605.56|6565.25|6565.25|6605.76|6605.76|6565.25|6565.25|0
1587454500000|2020-04-21 07:35:00|6560.06|6560.06|6554.84|6554.84|6577.02|6577.02|6542.48|6542.48|0
1587454800000|2020-04-21 07:40:00|6565.2|6565.2|6529.54|6529.54|6565.2|6565.2|6518.31|6518.31|0
1587455100000|2020-04-21 07:45:00|6528.61|6528.61|6497.84|6497.84|6531.07|6531.07|6478.62|6478.62|0
1587455400000|2020-04-21 07:50:00|6494.39|6494.39|6511.6|6511.6|6511.6|6511.6|6485.41|6485.41|0
1587455700000|2020-04-21 07:55:00|6512.32|6512.32|6554.61|6554.61|6564.97|6564.97|6498.48|6498.48|0
1587456000000|2020-04-21 08:00:00|6562.38|6562.38|6550.63|6550.63|6562.38|6562.38|6529.6|6529.6|0
1587456300000|2020-04-21 08:05:00|6549.3|6549.3|6560.12|6560.12|6560.12|6560.12|6544.78|6544.78|0
1587456600000|2020-04-21 08:10:00|6562.71|6562.71|6573.6|6573.6|6575.15|6575.15|6556.49|6556.49|0
1587456900000|2020-04-21 08:15:00|6568.42|6568.42|6590.49|6590.49|6600.46|6600.46|6568.42|6568.42|0
1587457200000|2020-04-21 08:20:00|6594.81|6594.81|6621.52|6621.52|6657.44|6657.44|6594.81|6594.81|0
1587457500000|2020-04-21 08:25:00|6620.64|6620.64|6601.78|6601.78|6620.64|6620.64|6583.4|6583.4|0
1587457800000|2020-04-21 08:30:00|6602.07|6602.07|6583.56|6583.56|6602.53|6602.53|6582.67|6582.67|0
1587458100000|2020-04-21 08:35:00|6586.61|6586.61|6589.69|6589.69|6599.57|6599.57|6582.3|6582.3|0
1587458400000|2020-04-21 08:40:00|6589.23|6589.23|6581.51|6581.51|6592.68|6592.68|6580.65|6580.65|0
1587458700000|2020-04-21 08:45:00|6579.66|6579.66|6596.62|6596.62|6599.86|6599.86|6579.66|6579.66|0
1587459000000|2020-04-21 08:50:00|6597.13|6597.13|6608.46|6608.46|6612.55|6612.55|6597.13|6597.13|0
1587459300000|2020-04-21 08:55:00|6610.5|6610.5|6590.65|6590.65|6610.5|6610.5|6590.65|6590.65|0
1587459600000|2020-04-21 09:00:00|6594.1|6594.1|6598.11|6598.11|6600.7|6600.7|6591.2|6591.2|0
1587459900000|2020-04-21 09:05:00|6600.7|6600.7|6602.14|6602.14|6604.73|6604.73|6595.86|6595.86|0
1587460200000|2020-04-21 09:10:00|6604|6604|6579.25|6579.25|6608.47|6608.47|6579.25|6579.25|0
1587460500000|2020-04-21 09:15:00|6579.76|6579.76|6562.85|6562.85|6582.86|6582.86|6562.85|6562.85|0
1587460800000|2020-04-21 09:20:00|6563.78|6563.78|6553.02|6553.02|6564.24|6564.24|6541.73|6541.73|0
1587461100000|2020-04-21 09:25:00|6547.84|6547.84|6540.59|6540.59|6555.73|6555.73|6538.35|6538.35|0
1587461400000|2020-04-21 09:30:00|6542.32|6542.32|6532.91|6532.91|6545.44|6545.44|6527.24|6527.24|0
1587461700000|2020-04-21 09:35:00|6533.84|6533.84|6536.19|6536.19|6539.65|6539.65|6526.89|6526.89|0
1587462000000|2020-04-21 09:40:00|6535.27|6535.27|6538.72|6538.72|6552.54|6552.54|6534.4|6534.4|0
1587462300000|2020-04-21 09:45:00|6536.99|6536.99|6546.23|6546.23|6547.11|6547.11|6533.5|6533.5|0
1587462600000|2020-04-21 09:50:00|6548.82|6548.82|6540.29|6540.29|6556.99|6556.99|6539.78|6539.78|0
1587462900000|2020-04-21 09:55:00|6539.83|6539.83|6539.9|6539.9|6541.56|6541.56|6531.26|6531.26|0
1587463200000|2020-04-21 10:00:00|6541.63|6541.63|6553.78|6553.78|6558.1|6558.1|6541.63|6541.63|0
1587463500000|2020-04-21 10:05:00|6552.06|6552.06|6559.23|6559.23|6563.21|6563.21|6552.06|6552.06|0
1587463800000|2020-04-21 10:10:00|6559.7|6559.7|6559.81|6559.81|6576.79|6576.79|6558.63|6558.63|0
1587464100000|2020-04-21 10:15:00|6560.83|6560.83|6556.49|6556.49|6561.27|6561.27|6556.49|6556.49|0
1587464400000|2020-04-21 10:20:00|6555.1|6555.1|6553.33|6553.33|6557.24|6557.24|6553.33|6553.33|0
1587464700000|2020-04-21 10:25:00|6553.79|6553.79|6555.48|6555.48|6560.96|6560.96|6552.93|6552.93|0
1587465000000|2020-04-21 10:30:00|6552.88|6552.88|6559.86|6559.86|6560.73|6560.73|6548.55|6548.55|0
1587465300000|2020-04-21 10:35:00|6558.01|6558.01|6565.64|6565.64|6570.89|6570.89|6554.83|6554.83|0
1587465600000|2020-04-21 10:40:00|6565.18|6565.18|6578.48|6578.48|6578.48|6578.48|6561.64|6561.64|0
1587465900000|2020-04-21 10:45:00|6576.76|6576.76|6572.02|6572.02|6576.76|6576.76|6569.38|6569.38|0
1587466200000|2020-04-21 10:50:00|6571.09|6571.09|6573.61|6573.61|6578.33|6578.33|6571.09|6571.09|0
1587466500000|2020-04-21 10:55:00|6574.47|6574.47|6587.09|6587.09|6588.62|6588.62|6573.67|6573.67|0
1587466800000|2020-04-21 11:00:00|6585.82|6585.82|6600.37|6600.37|6600.37|6600.37|6585.82|6585.82|0
1587467100000|2020-04-21 11:05:00|6600.15|6600.15|6611.81|6611.81|6612.67|6612.67|6600.15|6600.15|0
1587467400000|2020-04-21 11:10:00|6612.03|6612.03|6644.5|6644.5|6644.5|6644.5|6603.97|6603.97|0
1587467700000|2020-04-21 11:15:00|6645.17|6645.17|6650.97|6650.97|6656.02|6656.02|6639.15|6639.15|0
1587468000000|2020-04-21 11:20:00|6652.69|6652.69|6646.27|6646.27|6657.87|6657.87|6640.09|6640.09|0
1587468300000|2020-04-21 11:25:00|6647.13|6647.13|6646.65|6646.65|6651.56|6651.56|6640.78|6640.78|0
1587468600000|2020-04-21 11:30:00|6647.54|6647.54|6627.84|6627.84|6647.96|6647.96|6627.84|6627.84|0
1587468900000|2020-04-21 11:35:00|6626.11|6626.11|6621.02|6621.02|6626.11|6626.11|6619.4|6619.4|0
1587469200000|2020-04-21 11:40:00|6616.7|6616.7|6609.13|6609.13|6620.15|6620.15|6599.24|6599.24|0
1587469500000|2020-04-21 11:45:00|6603.95|6603.95|6613.37|6613.37|6614.78|6614.78|6601.83|6601.83|0
1587469800000|2020-04-21 11:50:00|6607.33|6607.33|6615.97|6615.97|6615.97|6615.97|6605.6|6605.6|0
1587470100000|2020-04-21 11:55:00|6611.65|6611.65|6612.09|6612.09|6620.29|6620.29|6607.77|6607.77|0
1587470400000|2020-04-21 12:00:00|6610.7|6610.7|6610.15|6610.15|6619.53|6619.53|6606.74|6606.74|0
1587470700000|2020-04-21 12:05:00|6606.7|6606.7|6601.07|6601.07|6610.9|6610.9|6593.5|6593.5|0
1587471000000|2020-04-21 12:10:00|6595.89|6595.89|6594.3|6594.3|6601.74|6601.74|6590.45|6590.45|0
1587471300000|2020-04-21 12:15:00|6599.48|6599.48|6589.12|6589.12|6599.48|6599.48|6589.12|6589.12|0
1587471600000|2020-04-21 12:20:00|6589.99|6589.99|6596.73|6596.73|6599.32|6599.32|6589.99|6589.99|0
1587471900000|2020-04-21 12:25:00|6595.01|6595.01|6593.48|6593.48|6595.94|6595.94|6591.76|6591.76|0
1587472200000|2020-04-21 12:30:00|6591.76|6591.76|6580.4|6580.4|6596.07|6596.07|6577.34|6577.34|0
1587472500000|2020-04-21 12:35:00|6579.38|6579.38|6560.04|6560.04|6579.38|6579.38|6558.79|6558.79|0
1587472800000|2020-04-21 12:40:00|6559.82|6559.82|6548.64|6548.64|6559.82|6559.82|6547.71|6547.71|0
1587473100000|2020-04-21 12:45:00|6547.25|6547.25|6536.31|6536.31|6554|6554|6533.72|6533.72|0
1587473400000|2020-04-21 12:50:00|6535.44|6535.44|6532.72|6532.72|6535.75|6535.75|6527.67|6527.67|0
1587473700000|2020-04-21 12:55:00|6532.27|6532.27|6514.05|6514.05|6533.65|6533.65|6513.92|6513.92|0
1587474000000|2020-04-21 13:00:00|6513.19|6513.19|6509.65|6509.65|6517.64|6517.64|6504.38|6504.38|0
1587474300000|2020-04-21 13:05:00|6512.25|6512.25|6494.51|6494.51|6519.2|6519.2|6494.51|6494.51|0
1587474600000|2020-04-21 13:10:00|6493.65|6493.65|6512.18|6512.18|6515.32|6515.32|6486.21|6486.21|0
1587474900000|2020-04-21 13:15:00|6513.9|6513.9|6529.64|6529.64|6532.52|6532.52|6512.18|6512.18|0
1587475200000|2020-04-21 13:20:00|6533.96|6533.96|6527.34|6527.34|6538.59|6538.59|6526.06|6526.06|0
1587475500000|2020-04-21 13:25:00|6526.87|6526.87|6526.65|6526.65|6538.01|6538.01|6520.01|6520.01|0
1587475800000|2020-04-21 13:30:00|6531.83|6531.83|6526.38|6526.38|6533.77|6533.77|6516.63|6516.63|0
1587476100000|2020-04-21 13:35:00|6522.06|6522.06|6485.23|6485.23|6523.48|6523.48|6485.23|6485.23|0
1587476400000|2020-04-21 13:40:00|6484.36|6484.36|6513.61|6513.61|6514.27|6514.27|6482.64|6482.64|0
1587476700000|2020-04-21 13:45:00|6512.75|6512.75|6541.82|6541.82|6545.28|6545.28|6505.33|6505.33|0
1587477000000|2020-04-21 13:50:00|6542.69|6542.69|6536.59|6536.59|6549.32|6549.32|6533.77|6533.77|0
1587477300000|2020-04-21 13:55:00|6533.13|6533.13|6560.14|6560.14|6560.14|6560.14|6530.54|6530.54|0
1587477600000|2020-04-21 14:00:00|6567.91|6567.91|6533.25|6533.25|6577.14|6577.14|6526.41|6526.41|0
1587477900000|2020-04-21 14:05:00|6528.93|6528.93|6514.3|6514.3|6534.98|6534.98|6512.88|6512.88|0
1587478200000|2020-04-21 14:10:00|6513.84|6513.84|6505.63|6505.63|6527.25|6527.25|6505.63|6505.63|0
1587478500000|2020-04-21 14:15:00|6505.18|6505.18|6506.4|6506.4|6509.8|6509.8|6503.46|6503.46|0
1587478800000|2020-04-21 14:20:00|6505.53|6505.53|6538.39|6538.39|6541.84|6541.84|6504.67|6504.67|0
1587479100000|2020-04-21 14:25:00|6539.25|6539.25|6544.86|6544.86|6556.98|6556.98|6539.25|6539.25|0
1587479400000|2020-04-21 14:30:00|6545.78|6545.78|6543.28|6543.28|6550.7|6550.7|6538.62|6538.62|0
1587479700000|2020-04-21 14:35:00|6536.37|6536.37|6544.46|6544.46|6546.4|6546.4|6530.79|6530.79|0
1587480000000|2020-04-21 14:40:00|6543.59|6543.59|6532.84|6532.84|6556.61|6556.61|6531.96|6531.96|0
1587480300000|2020-04-21 14:45:00|6529.39|6529.39|6501.58|6501.58|6530.32|6530.32|6501.58|6501.58|0
1587480600000|2020-04-21 14:50:00|6503.31|6503.31|6518.34|6518.34|6518.34|6518.34|6496.13|6496.13|0
1587480900000|2020-04-21 14:55:00|6519.2|6519.2|6516.18|6516.18|6527.5|6527.5|6509.51|6509.51|0
1587481200000|2020-04-21 15:00:00|6517.04|6517.04|6513.18|6513.18|6527.85|6527.85|6513.18|6513.18|0
1587481500000|2020-04-21 15:05:00|6514.9|6514.9|6511.77|6511.77|6515.9|6515.9|6498.74|6498.74|0
1587481800000|2020-04-21 15:10:00|6512.63|6512.63|6511.95|6511.95|6519.41|6519.41|6498.99|6498.99|0
1587482100000|2020-04-21 15:15:00|6512.17|6512.17|6523.47|6523.47|6523.47|6523.47|6508.71|6508.71|0
1587482400000|2020-04-21 15:20:00|6524.4|6524.4|6509.28|6509.28|6525.26|6525.26|6498.07|6498.07|0
1587482700000|2020-04-21 15:25:00|6509.75|6509.75|6512.25|6512.25|6517.49|6517.49|6493.74|6493.74|0
1587539700000|2020-04-22 07:15:00|6568.38|6568.38|6568.38|6568.38|6573.56|6573.56|6561.47|6561.47|0
1587540000000|2020-04-22 07:20:00|6555.67|6555.67|6548.76|6548.76|6562.57|6562.57|6548.76|6548.76|0
1587540300000|2020-04-22 07:25:00|6545.3|6545.3|6514.22|6514.22|6545.3|6545.3|6507.31|6507.31|0
1587540600000|2020-04-22 07:30:00|6520.26|6520.26|6515.81|6515.81|6545.09|6545.09|6515.81|6515.81|0
1587540900000|2020-04-22 07:35:00|6514.28|6514.28|6488.5|6488.5|6518.59|6518.59|6477.94|6477.94|0
1587541200000|2020-04-22 07:40:00|6491.09|6491.09|6499.19|6499.19|6509.56|6509.56|6481.66|6481.66|0
1587541500000|2020-04-22 07:45:00|6504.38|6504.38|6519.89|6519.89|6519.89|6519.89|6504.38|6504.38|0
1587541800000|2020-04-22 07:50:00|6531.11|6531.11|6527.55|6527.55|6538.46|6538.46|6523.23|6523.23|0
1587542100000|2020-04-22 07:55:00|6526.53|6526.53|6532.84|6532.84|6536.09|6536.09|6525.73|6525.73|0
1587542400000|2020-04-22 08:00:00|6535.43|6535.43|6539.81|6539.81|6547.59|6547.59|6531.98|6531.98|0
1587542700000|2020-04-22 08:05:00|6538.95|6538.95|6542.42|6542.42|6545.68|6545.68|6533.08|6533.08|0
1587543000000|2020-04-22 08:10:00|6545.01|6545.01|6549.14|6549.14|6549.54|6549.54|6542.56|6542.56|0
1587543300000|2020-04-22 08:15:00|6546.09|6546.09|6540.5|6540.5|6548.86|6548.86|6533.35|6533.35|0
1587543600000|2020-04-22 08:20:00|6539.84|6539.84|6528.61|6528.61|6543.07|6543.07|6526.89|6526.89|0
1587543900000|2020-04-22 08:25:00|6527.59|6527.59|6525.69|6525.69|6536.36|6536.36|6522.35|6522.35|0
1587544200000|2020-04-22 08:30:00|6527.42|6527.42|6531.46|6531.46|6532.26|6532.26|6523.94|6523.94|0
1587544500000|2020-04-22 08:35:00|6534.05|6534.05|6540.14|6540.14|6541.42|6541.42|6528.72|6528.72|0
1587544800000|2020-04-22 08:40:00|6539.28|6539.28|6520.85|6520.85|6544.32|6544.32|6520.85|6520.85|0
1587545100000|2020-04-22 08:45:00|6523.44|6523.44|6508.54|6508.54|6525.17|6525.17|6502.5|6502.5|0
1587545400000|2020-04-22 08:50:00|6505.95|6505.95|6523.32|6523.32|6526.77|6526.77|6505.95|6505.95|0
1587545700000|2020-04-22 08:55:00|6523.75|6523.75|6536.61|6536.61|6538.12|6538.12|6523.12|6523.12|0
1587546000000|2020-04-22 09:00:00|6537.07|6537.07|6534.3|6534.3|6545.39|6545.39|6534.3|6534.3|0
1587546300000|2020-04-22 09:05:00|6533.79|6533.79|6522.68|6522.68|6536.34|6536.34|6522.21|6522.21|0
1587546600000|2020-04-22 09:10:00|6522.21|6522.21|6542.29|6542.29|6542.29|6542.29|6520.49|6520.49|0
1587546900000|2020-04-22 09:15:00|6539.7|6539.7|6552.79|6552.79|6554.51|6554.51|6539.7|6539.7|0
1587547200000|2020-04-22 09:20:00|6553.65|6553.65|6523.24|6523.24|6553.65|6553.65|6523.24|6523.24|0
1587547500000|2020-04-22 09:25:00|6518.93|6518.93|6507.41|6507.41|6518.93|6518.93|6500.71|6500.71|0
1587547800000|2020-04-22 09:30:00|6508.28|6508.28|6542.51|6542.51|6543.17|6543.17|6508.28|6508.28|0
1587548100000|2020-04-22 09:35:00|6541.64|6541.64|6537.06|6537.06|6549.42|6549.42|6531.23|6531.23|0
1587548400000|2020-04-22 09:40:00|6535.33|6535.33|6533.18|6533.18|6537.41|6537.41|6531.89|6531.89|0
1587548700000|2020-04-22 09:45:00|6534.04|6534.04|6519.6|6519.6|6534.04|6534.04|6519.6|6519.6|0
1587549000000|2020-04-22 09:50:00|6517.01|6517.01|6529.69|6529.69|6530.77|6530.77|6517.01|6517.01|0
1587549300000|2020-04-22 09:55:00|6527.96|6527.96|6531.09|6531.09|6533.17|6533.17|6524.78|6524.78|0
1587549600000|2020-04-22 10:00:00|6532.02|6532.02|6521.23|6521.23|6532.02|6532.02|6520.77|6520.77|0
1587549900000|2020-04-22 10:05:00|6519.83|6519.83|6529.03|6529.03|6530.42|6530.42|6518.47|6518.47|0
1587550200000|2020-04-22 10:10:00|6528.57|6528.57|6520.57|6520.57|6535.2|6535.2|6515.38|6515.38|0
1587550500000|2020-04-22 10:15:00|6521.49|6521.49|6509.57|6509.57|6531.46|6531.46|6509.13|6509.13|0
1587550800000|2020-04-22 10:20:00|6509.35|6509.35|6523.8|6523.8|6525|6525|6509.13|6509.13|0
1587551100000|2020-04-22 10:25:00|6525.53|6525.53|6520.16|6520.16|6525.53|6525.53|6516.95|6516.95|0
1587551400000|2020-04-22 10:30:00|6520.38|6520.38|6522.7|6522.7|6525|6525|6518.94|6518.94|0
1587551700000|2020-04-22 10:35:00|6522.48|6522.48|6504.37|6504.37|6522.48|6522.48|6502.84|6502.84|0
1587552000000|2020-04-22 10:40:00|6503.91|6503.91|6500.03|6500.03|6504.24|6504.24|6497.91|6497.91|0
1587552300000|2020-04-22 10:45:00|6500.49|6500.49|6521.05|6521.05|6521.05|6521.05|6498.7|6498.7|0
1587552600000|2020-04-22 10:50:00|6520.55|6520.55|6533.95|6533.95|6533.95|6533.95|6520.04|6520.04|0
1587552900000|2020-04-22 10:55:00|6534.17|6534.17|6554.24|6554.24|6554.24|6554.24|6532.44|6532.44|0
1587553200000|2020-04-22 11:00:00|6550.99|6550.99|6557.82|6557.82|6580.15|6580.15|6550.99|6550.99|0
1587553500000|2020-04-22 11:05:00|6556.09|6556.09|6557.62|6557.62|6557.62|6557.62|6550.91|6550.91|0
1587553800000|2020-04-22 11:10:00|6558.06|6558.06|6556.71|6556.71|6559.79|6559.79|6551.8|6551.8|0
1587554100000|2020-04-22 11:15:00|6558.44|6558.44|6536.18|6536.18|6558.44|6558.44|6536.18|6536.18|0
1587554400000|2020-04-22 11:20:00|6535.95|6535.95|6538.94|6538.94|6544.65|6544.65|6532.52|6532.52|0
1587554700000|2020-04-22 11:25:00|6539.81|6539.81|6536.71|6536.71|6545.89|6545.89|6536.71|6536.71|0
1587555000000|2020-04-22 11:30:00|6534.11|6534.11|6540.23|6540.23|6541.16|6541.16|6533.89|6533.89|0
1587555300000|2020-04-22 11:35:00|6542.82|6542.82|6534.52|6534.52|6544.55|6544.55|6529.08|6529.08|0
1587555600000|2020-04-22 11:40:00|6533.66|6533.66|6529.05|6529.05|6537.97|6537.97|6527.32|6527.32|0
1587555900000|2020-04-22 11:45:00|6529.97|6529.97|6530.15|6530.15|6534.47|6534.47|6524.11|6524.11|0
1587556200000|2020-04-22 11:50:00|6526.7|6526.7|6530.07|6530.07|6530.15|6530.15|6524.82|6524.82|0
1587556500000|2020-04-22 11:55:00|6529.62|6529.62|6538.13|6538.13|6538.13|6538.13|6529.62|6529.62|0
1587556800000|2020-04-22 12:00:00|6538.99|6538.99|6531.38|6531.38|6538.99|6538.99|6530.1|6530.1|0
1587557100000|2020-04-22 12:05:00|6529.66|6529.66|6525.92|6525.92|6533.97|6533.97|6525.92|6525.92|0
1587557400000|2020-04-22 12:10:00|6526.43|6526.43|6530.41|6530.41|6533|6533|6524.57|6524.57|0
1587557700000|2020-04-22 12:15:00|6533|6533|6544.05|6544.05|6544.98|6544.98|6533|6533|0
1587558000000|2020-04-22 12:20:00|6545.07|6545.07|6548.92|6548.92|6552.75|6552.75|6545.07|6545.07|0
1587558300000|2020-04-22 12:25:00|6548.85|6548.85|6551.5|6551.5|6552.02|6552.02|6547.53|6547.53|0
1587558600000|2020-04-22 12:30:00|6551.06|6551.06|6553.76|6553.76|6557.88|6557.88|6549.99|6549.99|0
1587558900000|2020-04-22 12:35:00|6553.29|6553.29|6551.38|6551.38|6553.29|6553.29|6546.07|6546.07|0
1587559200000|2020-04-22 12:40:00|6553.97|6553.97|6564.57|6564.57|6565.9|6565.9|6548.79|6548.79|0
1587559500000|2020-04-22 12:45:00|6565.03|6565.03|6581.92|6581.92|6581.92|6581.92|6564.17|6564.17|0
1587559800000|2020-04-22 12:50:00|6583.77|6583.77|6610.05|6610.05|6611.44|6611.44|6583.77|6583.77|0
1587560100000|2020-04-22 12:55:00|6610.91|6610.91|6602.03|6602.03|6618.37|6618.37|6601.81|6601.81|0
1587560400000|2020-04-22 13:00:00|6602.89|6602.89|6616.68|6616.68|6616.86|6616.86|6601.17|6601.17|0
1587560700000|2020-04-22 13:05:00|6624.45|6624.45|6624.98|6624.98|6630.63|6630.63|6620.14|6620.14|0
1587561000000|2020-04-22 13:10:00|6624.76|6624.76|6622.5|6622.5|6632.18|6632.18|6622.5|6622.5|0
1587561300000|2020-04-22 13:15:00|6622.04|6622.04|6605.79|6605.79|6622.9|6622.9|6598.75|6598.75|0
1587561600000|2020-04-22 13:20:00|6604.86|6604.86|6595.69|6595.69|6604.86|6604.86|6588.85|6588.85|0
1587561900000|2020-04-22 13:25:00|6593.96|6593.96|6610.69|6610.69|6611.56|6611.56|6591.46|6591.46|0
1587562200000|2020-04-22 13:30:00|6609.83|6609.83|6614.81|6614.81|6617.83|6617.83|6604.1|6604.1|0
1587562500000|2020-04-22 13:35:00|6613.09|6613.09|6594.53|6594.53|6615.26|6615.26|6594.53|6594.53|0
1587562800000|2020-04-22 13:40:00|6599.71|6599.71|6591.01|6591.01|6602.03|6602.03|6588.42|6588.42|0
1587563100000|2020-04-22 13:45:00|6594.47|6594.47|6569.17|6569.17|6596.72|6596.72|6569.17|6569.17|0
1587563400000|2020-04-22 13:50:00|6569.39|6569.39|6575.03|6575.03|6578.25|6578.25|6569.39|6569.39|0
1587563700000|2020-04-22 13:55:00|6575.89|6575.89|6567.54|6567.54|6577.62|6577.62|6567.54|6567.54|0
1587564000000|2020-04-22 14:00:00|6568.4|6568.4|6572.4|6572.4|6577.52|6577.52|6565.81|6565.81|0
1587564300000|2020-04-22 14:05:00|6572.18|6572.18|6563.64|6563.64|6572.18|6572.18|6561.45|6561.45|0
1587564600000|2020-04-22 14:10:00|6564.5|6564.5|6558.19|6558.19|6566.92|6566.92|6555.35|6555.35|0
1587564900000|2020-04-22 14:15:00|6557.33|6557.33|6548.68|6548.68|6565.06|6565.06|6547.82|6547.82|0
1587565200000|2020-04-22 14:20:00|6548.24|6548.24|6566.79|6566.79|6566.79|6566.79|6546.79|6546.79|0
1587565500000|2020-04-22 14:25:00|6568.18|6568.18|6570.42|6570.42|6573.63|6573.63|6565.43|6565.43|0
1587565800000|2020-04-22 14:30:00|6571.28|6571.28|6569.34|6569.34|6575.78|6575.78|6567.81|6567.81|0
1587566100000|2020-04-22 14:35:00|6570.2|6570.2|6580.08|6580.08|6580.08|6580.08|6569.34|6569.34|0
1587566400000|2020-04-22 14:40:00|6579.61|6579.61|6577.32|6577.32|6580.92|6580.92|6575.8|6575.8|0
1587566700000|2020-04-22 14:45:00|6574.73|6574.73|6572.19|6572.19|6574.73|6574.73|6568.8|6568.8|0
1587567000000|2020-04-22 14:50:00|6572.41|6572.41|6560.1|6560.1|6574.74|6574.74|6559.18|6559.18|0
1587567300000|2020-04-22 14:55:00|6560.57|6560.57|6561.73|6561.73|6564.79|6564.79|6560|6560|0
1587567600000|2020-04-22 15:00:00|6563.46|6563.46|6581.31|6581.31|6581.31|6581.31|6563.46|6563.46|0
1587567900000|2020-04-22 15:05:00|6579.58|6579.58|6577.73|6577.73|6581.46|6581.46|6571.94|6571.94|0
1587568200000|2020-04-22 15:10:00|6578.19|6578.19|6596.79|6596.79|6597.01|6597.01|6576.34|6576.34|0
1587568500000|2020-04-22 15:15:00|6596.57|6596.57|6615.75|6615.75|6617.7|6617.7|6595.24|6595.24|0
1587568800000|2020-04-22 15:20:00|6616.61|6616.61|6620.31|6620.31|6635.1|6635.1|6616.61|6616.61|0
1587569100000|2020-04-22 15:25:00|6620.09|6620.09|6624.05|6624.05|6631.97|6631.97|6619.03|6619.03|0
1587626100000|2020-04-23 07:15:00|6657.5|6657.5|6624.55|6624.55|6658.42|6658.42|6624.55|6624.55|0
1587626400000|2020-04-23 07:20:00|6628.87|6628.87|6577.89|6577.89|6630.48|6630.48|6575.4|6575.4|0
1587626700000|2020-04-23 07:25:00|6572.71|6572.71|6591.34|6591.34|6591.34|6591.34|6563.25|6563.25|0
1587627000000|2020-04-23 07:30:00|6590.45|6590.45|6590.18|6590.18|6602.61|6602.61|6589.79|6589.79|0
1587627300000|2020-04-23 07:35:00|6586.43|6586.43|6575.72|6575.72|6588.68|6588.68|6575.72|6575.72|0
1587627600000|2020-04-23 07:40:00|6573.87|6573.87|6555.14|6555.14|6573.87|6573.87|6555.14|6555.14|0
1587627900000|2020-04-23 07:45:00|6551.69|6551.69|6532.88|6532.88|6551.69|6551.69|6531.84|6531.84|0
1587628200000|2020-04-23 07:50:00|6531.56|6531.56|6529.56|6529.56|6537.4|6537.4|6529.56|6529.56|0
1587628500000|2020-04-23 07:55:00|6530.43|6530.43|6527.82|6527.82|6532.93|6532.93|6526.89|6526.89|0
1587628800000|2020-04-23 08:00:00|6530.41|6530.41|6548.21|6548.21|6551.67|6551.67|6527.82|6527.82|0
1587629100000|2020-04-23 08:05:00|6546.48|6546.48|6548.16|6548.16|6548.16|6548.16|6533.53|6533.53|0
1587629400000|2020-04-23 08:10:00|6548.63|6548.63|6555.99|6555.99|6561.04|6561.04|6548.62|6548.62|0
1587629700000|2020-04-23 08:15:00|6556.45|6556.45|6560.24|6560.24|6560.75|6560.75|6556.45|6556.45|0
1587630000000|2020-04-23 08:20:00|6557.65|6557.65|6568.95|6568.95|6577.98|6577.98|6551.73|6551.73|0
1587630300000|2020-04-23 08:25:00|6567.42|6567.42|6556.29|6556.29|6567.42|6567.42|6554.05|6554.05|0
1587630600000|2020-04-23 08:30:00|6557.68|6557.68|6552.01|6552.01|6560.21|6560.21|6549.69|6549.69|0
1587630900000|2020-04-23 08:35:00|6551.15|6551.15|6557.08|6557.08|6557.08|6557.08|6547.54|6547.54|0
1587631200000|2020-04-23 08:40:00|6555.35|6555.35|6555.07|6555.07|6555.35|6555.35|6548.91|6548.91|0
1587631500000|2020-04-23 08:45:00|6553.21|6553.21|6559.59|6559.59|6567.18|6567.18|6553.21|6553.21|0
1587631800000|2020-04-23 08:50:00|6561.32|6561.32|6552.46|6552.46|6561.92|6561.92|6552.46|6552.46|0
1587632100000|2020-04-23 08:55:00|6555.05|6555.05|6541.09|6541.09|6555.05|6555.05|6539.17|6539.17|0
1587632400000|2020-04-23 09:00:00|6540.95|6540.95|6544.23|6544.23|6549.47|6549.47|6538.63|6538.63|0
1587632700000|2020-04-23 09:05:00|6545.62|6545.62|6547.55|6547.55|6551.26|6551.26|6543.43|6543.43|0
1587633000000|2020-04-23 09:10:00|6549.41|6549.41|6562.33|6562.33|6562.33|6562.33|6548.48|6548.48|0
1587633300000|2020-04-23 09:15:00|6562.8|6562.8|6555.76|6555.76|6562.8|6562.8|6554.89|6554.89|0
1587633600000|2020-04-23 09:20:00|6556.69|6556.69|6557.37|6557.37|6558.88|6558.88|6554.56|6554.56|0
1587633900000|2020-04-23 09:25:00|6557.84|6557.84|6562.51|6562.51|6566.58|6566.58|6554.65|6554.65|0
1587634200000|2020-04-23 09:30:00|6562.97|6562.97|6567.56|6567.56|6569.01|6569.01|6562.97|6562.97|0
1587634500000|2020-04-23 09:35:00|6566.54|6566.54|6560.34|6560.34|6566.54|6566.54|6560.34|6560.34|0
1587634800000|2020-04-23 09:40:00|6558.95|6558.95|6556.5|6556.5|6559.4|6559.4|6554.62|6554.62|0
1587635100000|2020-04-23 09:45:00|6554.77|6554.77|6552.17|6552.17|6554.77|6554.77|6545.64|6545.64|0
1587635400000|2020-04-23 09:50:00|6552.83|6552.83|6551.45|6551.45|6557.08|6557.08|6551.03|6551.03|0
1587635700000|2020-04-23 09:55:00|6553.31|6553.31|6559.82|6559.82|6560.74|6560.74|6553.31|6553.31|0
1587636000000|2020-04-23 10:00:00|6559.35|6559.35|6570.79|6570.79|6570.79|6570.79|6551.53|6551.53|0
1587636300000|2020-04-23 10:05:00|6571.72|6571.72|6577.9|6577.9|6579.49|6579.49|6571.26|6571.26|0
1587636600000|2020-04-23 10:10:00|6576.17|6576.17|6559.4|6559.4|6577.97|6577.97|6559.4|6559.4|0
1587636900000|2020-04-23 10:15:00|6558.53|6558.53|6553.67|6553.67|6560.26|6560.26|6552.28|6552.28|0
1587637200000|2020-04-23 10:20:00|6551.82|6551.82|6537.02|6537.02|6552.28|6552.28|6537.02|6537.02|0
1587637500000|2020-04-23 10:25:00|6536.79|6536.79|6547.92|6547.92|6547.92|6547.92|6536.79|6536.79|0
1587637800000|2020-04-23 10:30:00|6546.2|6546.2|6545.75|6545.75|6547.39|6547.39|6540.49|6540.49|0
1587638100000|2020-04-23 10:35:00|6547.28|6547.28|6557.46|6557.46|6557.46|6557.46|6547.28|6547.28|0
1587638400000|2020-04-23 10:40:00|6558.32|6558.32|6559.97|6559.97|6563.22|6563.22|6557.46|6557.46|0
1587638700000|2020-04-23 10:45:00|6559.31|6559.31|6581.25|6581.25|6581.25|6581.25|6559.31|6559.31|0
1587639000000|2020-04-23 10:50:00|6582.27|6582.27|6574.17|6574.17|6582.27|6582.27|6571.31|6571.31|0
1587639300000|2020-04-23 10:55:00|6574.68|6574.68|6566.68|6566.68|6577.78|6577.78|6565.13|6565.13|0
1587639600000|2020-04-23 11:00:00|6585.68|6585.68|6564.86|6564.86|6585.68|6585.68|6564.86|6564.86|0
1587639900000|2020-04-23 11:05:00|6564|6564|6578.81|6578.81|6578.81|6578.81|6563.14|6563.14|0
1587640200000|2020-04-23 11:10:00|6580.14|6580.14|6579.74|6579.74|6583.59|6583.59|6579.28|6579.28|0
1587640500000|2020-04-23 11:15:00|6581.6|6581.6|6589.54|6589.54|6590.43|6590.43|6581.6|6581.6|0
1587640800000|2020-04-23 11:20:00|6589.08|6589.08|6593.4|6593.4|6593.4|6593.4|6587.22|6587.22|0
1587641100000|2020-04-23 11:25:00|6592.93|6592.93|6580.16|6580.16|6592.93|6592.93|6577.57|6577.57|0
1587641400000|2020-04-23 11:30:00|6580.6|6580.6|6583.87|6583.87|6584.89|6584.89|6580.31|6580.31|0
1587641700000|2020-04-23 11:35:00|6584.74|6584.74|6597.77|6597.77|6597.77|6597.77|6584.74|6584.74|0
1587642000000|2020-04-23 11:40:00|6599.32|6599.32|6600.74|6600.74|6604.25|6604.25|6599.32|6599.32|0
1587642300000|2020-04-23 11:45:00|6599.01|6599.01|6598.17|6598.17|6602.93|6602.93|6597.24|6597.24|0
1587642600000|2020-04-23 11:50:00|6599.04|6599.04|6599.49|6599.49|6599.83|6599.83|6598.56|6598.56|0
1587642900000|2020-04-23 11:55:00|6599.95|6599.95|6602.08|6602.08|6603|6603|6598.62|6598.62|0
1587643200000|2020-04-23 12:00:00|6603.4|6603.4|6595.97|6595.97|6603.4|6603.4|6593.62|6593.62|0
1587643500000|2020-04-23 12:05:00|6595.1|6595.1|6597.78|6597.78|6602.96|6602.96|6593.78|6593.78|0
1587643800000|2020-04-23 12:10:00|6596.92|6596.92|6596.51|6596.51|6600.22|6600.22|6596.51|6596.51|0
1587644100000|2020-04-23 12:15:00|6593.05|6593.05|6584.4|6584.4|6593.05|6593.05|6582.5|6582.5|0
1587644400000|2020-04-23 12:20:00|6581.81|6581.81|6588.98|6588.98|6588.98|6588.98|6581.81|6581.81|0
1587644700000|2020-04-23 12:25:00|6586.38|6586.38|6588.04|6588.04|6590.62|6590.62|6586.24|6586.24|0
1587645000000|2020-04-23 12:30:00|6592.93|6592.93|6579.23|6579.23|6592.93|6592.93|6577.17|6577.17|0
1587645300000|2020-04-23 12:35:00|6580.5|6580.5|6578.67|6578.67|6582.7|6582.7|6572.93|6572.93|0
1587645600000|2020-04-23 12:40:00|6578.45|6578.45|6581.15|6581.15|6583.01|6583.01|6577.76|6577.76|0
1587645900000|2020-04-23 12:45:00|6583.74|6583.74|6594.79|6594.79|6595.41|6595.41|6583.74|6583.74|0
1587646200000|2020-04-23 12:50:00|6594.72|6594.72|6600.98|6600.98|6606.16|6606.16|6594.72|6594.72|0
1587646500000|2020-04-23 12:55:00|6599.71|6599.71|6595.59|6595.59|6600.77|6600.77|6593|6593|0
1587646800000|2020-04-23 13:00:00|6593.87|6593.87|6581.78|6581.78|6593.87|6593.87|6579.46|6579.46|0
1587647100000|2020-04-23 13:05:00|6582.67|6582.67|6578.94|6578.94|6583.37|6583.37|6576.55|6576.55|0
1587647400000|2020-04-23 13:10:00|6579.96|6579.96|6585.29|6585.29|6586.69|6586.69|6578.94|6578.94|0
1587647700000|2020-04-23 13:15:00|6586.16|6586.16|6577.25|6577.25|6588.55|6588.55|6576.81|6576.81|0
1587648000000|2020-04-23 13:20:00|6576.81|6576.81|6564.24|6564.24|6576.81|6576.81|6559.42|6559.42|0
1587648300000|2020-04-23 13:25:00|6563.78|6563.78|6561.12|6561.12|6565.3|6565.3|6561.12|6561.12|0
1587648600000|2020-04-23 13:30:00|6561.99|6561.99|6564.52|6564.52|6580.46|6580.46|6561.12|6561.12|0
1587648900000|2020-04-23 13:35:00|6564.99|6564.99|6563.7|6563.7|6567.62|6567.62|6561.44|6561.44|0
1587649200000|2020-04-23 13:40:00|6561.97|6561.97|6556.09|6556.09|6565.66|6565.66|6556.09|6556.09|0
1587649500000|2020-04-23 13:45:00|6554.56|6554.56|6546.74|6546.74|6554.56|6554.56|6538.11|6538.11|0
1587649800000|2020-04-23 13:50:00|6545.88|6545.88|6551.08|6551.08|6552.01|6552.01|6544.04|6544.04|0
1587650100000|2020-04-23 13:55:00|6550.62|6550.62|6542.35|6542.35|6550.62|6550.62|6541.49|6541.49|0
1587650400000|2020-04-23 14:00:00|6543.22|6543.22|6537.25|6537.25|6547.58|6547.58|6533.33|6533.33|0
1587650700000|2020-04-23 14:05:00|6539.8|6539.8|6546.6|6546.6|6549.05|6549.05|6539.8|6539.8|0
1587651000000|2020-04-23 14:10:00|6547.46|6547.46|6549.76|6549.76|6554.92|6554.92|6544.47|6544.47|0
1587651300000|2020-04-23 14:15:00|6550.69|6550.69|6551.9|6551.9|6553.38|6553.38|6545.11|6545.11|0
1587651600000|2020-04-23 14:20:00|6552.12|6552.12|6552.91|6552.91|6558.05|6558.05|6549.29|6549.29|0
1587651900000|2020-04-23 14:25:00|6553.37|6553.37|6546|6546|6553.37|6553.37|6543.81|6543.81|0
1587652200000|2020-04-23 14:30:00|6546.93|6546.93|6567.6|6567.6|6567.6|6567.6|6546.93|6546.93|0
1587652500000|2020-04-23 14:35:00|6568.07|6568.07|6568.05|6568.05|6574.13|6574.13|6567.16|6567.16|0
1587652800000|2020-04-23 14:40:00|6568.98|6568.98|6564.06|6564.06|6569.42|6569.42|6560.52|6560.52|0
1587653100000|2020-04-23 14:45:00|6564.72|6564.72|6570.96|6570.96|6573.22|6573.22|6560.35|6560.35|0
1587653400000|2020-04-23 14:50:00|6571.83|6571.83|6558.64|6558.64|6572.34|6572.34|6558.17|6558.17|0
1587653700000|2020-04-23 14:55:00|6556.91|6556.91|6549.78|6549.78|6561.51|6561.51|6549.78|6549.78|0
1587654000000|2020-04-23 15:00:00|6550.29|6550.29|6544.57|6544.57|6551.17|6551.17|6543.31|6543.31|0
1587654300000|2020-04-23 15:05:00|6543.71|6543.71|6542.47|6542.47|6545.24|6545.24|6540.52|6540.52|0
1587654600000|2020-04-23 15:10:00|6543.33|6543.33|6530.6|6530.6|6545.12|6545.12|6528.87|6528.87|0
1587654900000|2020-04-23 15:15:00|6530.52|6530.52|6515.42|6515.42|6533.11|6533.11|6515.42|6515.42|0
1587655200000|2020-04-23 15:20:00|6514.96|6514.96|6512.14|6512.14|6521.4|6521.4|6510.41|6510.41|0
1587655500000|2020-04-23 15:25:00|6511.27|6511.27|6516.2|6516.2|6528.3|6528.3|6510.83|6510.83|0
1587712500000|2020-04-24 07:15:00|6491.09|6491.09|6476.78|6476.78|6497.33|6497.33|6476.32|6476.32|0
1587712800000|2020-04-24 07:20:00|6474.46|6474.46|6474.89|6474.89|6479.57|6479.57|6470.47|6470.47|0
1587713100000|2020-04-24 07:25:00|6472.1|6472.1|6471.22|6471.22|6475.54|6475.54|6468.39|6468.39|0
1587713400000|2020-04-24 07:30:00|6472.95|6472.95|6484.83|6484.83|6485.76|6485.76|6472.95|6472.95|0
1587713700000|2020-04-24 07:35:00|6487.42|6487.42|6494.49|6494.49|6494.95|6494.95|6483.66|6483.66|0
1587714000000|2020-04-24 07:40:00|6492.76|6492.76|6505.63|6505.63|6505.63|6505.63|6490.17|6490.17|0
1587714300000|2020-04-24 07:45:00|6504.77|6504.77|6526.96|6526.96|6528.35|6528.35|6504.77|6504.77|0
1587714600000|2020-04-24 07:50:00|6528.69|6528.69|6547.17|6547.17|6547.17|6547.17|6528.22|6528.22|0
1587714900000|2020-04-24 07:55:00|6544.58|6544.58|6570.22|6570.22|6570.22|6570.22|6544.58|6544.58|0
1587715200000|2020-04-24 08:00:00|6571.1|6571.1|6551.36|6551.36|6576.59|6576.59|6551.36|6551.36|0
1587715500000|2020-04-24 08:05:00|6553.95|6553.95|6555.1|6555.1|6555.1|6555.1|6549.97|6549.97|0
1587715800000|2020-04-24 08:10:00|6556.83|6556.83|6546.67|6546.67|6565.07|6565.07|6546.67|6546.67|0
1587716100000|2020-04-24 08:15:00|6546.9|6546.9|6529.77|6529.77|6546.9|6546.9|6527.92|6527.92|0
1587716400000|2020-04-24 08:20:00|6532.36|6532.36|6533.69|6533.69|6534.09|6534.09|6526.85|6526.85|0
1587716700000|2020-04-24 08:25:00|6532.76|6532.76|6539.58|6539.58|6541.99|6541.99|6530.44|6530.44|0
1587717000000|2020-04-24 08:30:00|6536.12|6536.12|6523.26|6523.26|6536.12|6536.12|6523.26|6523.26|0
1587717300000|2020-04-24 08:35:00|6520.67|6520.67|6522.62|6522.62|6525.59|6525.59|6516.75|6516.75|0
1587717600000|2020-04-24 08:40:00|6525.05|6525.05|6533.42|6533.42|6534.26|6534.26|6525.05|6525.05|0
1587717900000|2020-04-24 08:45:00|6532.56|6532.56|6544.07|6544.07|6544.07|6544.07|6529.77|6529.77|0
1587718200000|2020-04-24 08:50:00|6544.29|6544.29|6553.33|6553.33|6553.55|6553.55|6544.29|6544.29|0
1587718500000|2020-04-24 08:55:00|6553.79|6553.79|6554.17|6554.17|6556.47|6556.47|6553.3|6553.3|0
1587718800000|2020-04-24 09:00:00|6555.1|6555.1|6565.78|6565.78|6565.78|6565.78|6552.55|6552.55|0
1587719100000|2020-04-24 09:05:00|6566.65|6566.65|6586.04|6586.04|6586.04|6586.04|6566.65|6566.65|0
1587719400000|2020-04-24 09:10:00|6586.18|6586.18|6586.23|6586.23|6590.73|6590.73|6585.37|6585.37|0
1587719700000|2020-04-24 09:15:00|6587.1|6587.1|6578.38|6578.38|6591.08|6591.08|6578.38|6578.38|0
1587720000000|2020-04-24 09:20:00|6576.65|6576.65|6566.23|6566.23|6576.65|6576.65|6566.23|6566.23|0
1587720300000|2020-04-24 09:25:00|6568.82|6568.82|6574.57|6574.57|6576.25|6576.25|6568.82|6568.82|0
1587720600000|2020-04-24 09:30:00|6573.71|6573.71|6565.81|6565.81|6573.71|6573.71|6564.77|6564.77|0
1587720900000|2020-04-24 09:35:00|6568.4|6568.4|6567.12|6567.12|6571.45|6571.45|6565.44|6565.44|0
1587721200000|2020-04-24 09:40:00|6565.39|6565.39|6573.02|6573.02|6573.88|6573.88|6565.39|6565.39|0
1587721500000|2020-04-24 09:45:00|6573.88|6573.88|6588.61|6588.61|6589.73|6589.73|6573.88|6573.88|0
1587721800000|2020-04-24 09:50:00|6591.2|6591.2|6594.91|6594.91|6606.53|6606.53|6591.2|6591.2|0
1587722100000|2020-04-24 09:55:00|6593.98|6593.98|6590.83|6590.83|6597.96|6597.96|6590.83|6590.83|0
1587722400000|2020-04-24 10:00:00|6589.97|6589.97|6585.14|6585.14|6589.97|6589.97|6579.19|6579.19|0
1587722700000|2020-04-24 10:05:00|6584.21|6584.21|6588.18|6588.18|6588.18|6588.18|6581.62|6581.62|0
1587723000000|2020-04-24 10:10:00|6589.04|6589.04|6588.62|6588.62|6595.4|6595.4|6588.4|6588.4|0
1587723300000|2020-04-24 10:15:00|6586.89|6586.89|6586.84|6586.84|6588.03|6588.03|6580.28|6580.28|0
1587723600000|2020-04-24 10:20:00|6586.37|6586.37|6589.81|6589.81|6589.81|6589.81|6582.13|6582.13|0
1587723900000|2020-04-24 10:25:00|6590.67|6590.67|6592.86|6592.86|6594.48|6594.48|6588.23|6588.23|0
1587724200000|2020-04-24 10:30:00|6593.72|6593.72|6589.09|6589.09|6595.81|6595.81|6589.09|6589.09|0
1587724500000|2020-04-24 10:35:00|6588.16|6588.16|6598.22|6598.22|6604.34|6604.34|6588.16|6588.16|0
1587724800000|2020-04-24 10:40:00|6599.15|6599.15|6598.03|6598.03|6600.88|6600.88|6594.97|6594.97|0
1587725100000|2020-04-24 10:45:00|6597.52|6597.52|6594.91|6594.91|6597.52|6597.52|6588.64|6588.64|0
1587725400000|2020-04-24 10:50:00|6595.37|6595.37|6586.98|6586.98|6595.93|6595.93|6586.98|6586.98|0
1587725700000|2020-04-24 10:55:00|6587.91|6587.91|6603.03|6603.03|6603.03|6603.03|6587.25|6587.25|0
1587726000000|2020-04-24 11:00:00|6602.52|6602.52|6608.52|6608.52|6614.51|6614.51|6594.67|6594.67|0
1587726300000|2020-04-24 11:05:00|6610.25|6610.25|6606.8|6606.8|6611.97|6611.97|6602.53|6602.53|0
1587726600000|2020-04-24 11:10:00|6604.02|6604.02|6612.94|6612.94|6616.13|6616.13|6604.02|6604.02|0
1587726900000|2020-04-24 11:15:00|6611.08|6611.08|6595.83|6595.83|6611.94|6611.94|6595.83|6595.83|0
1587727200000|2020-04-24 11:20:00|6596.94|6596.94|6605.45|6605.45|6605.45|6605.45|6590.11|6590.11|0
1587727500000|2020-04-24 11:25:00|6605.23|6605.23|6611.4|6611.4|6612.93|6612.93|6602.64|6602.64|0
1587727800000|2020-04-24 11:30:00|6608.81|6608.81|6613.61|6613.61|6615.16|6615.16|6608.81|6608.81|0
1587728100000|2020-04-24 11:35:00|6614.47|6614.47|6618.72|6618.72|6621.73|6621.73|6611.02|6611.02|0
1587728400000|2020-04-24 11:40:00|6617.17|6617.17|6609.67|6609.67|6617.37|6617.37|6605.36|6605.36|0
1587728700000|2020-04-24 11:45:00|6610.54|6610.54|6598.56|6598.56|6612.26|6612.26|6597.72|6597.72|0
1587729000000|2020-04-24 11:50:00|6599.49|6599.49|6585.82|6585.82|6599.49|6599.49|6585.82|6585.82|0
1587729300000|2020-04-24 11:55:00|6585.31|6585.31|6589.31|6589.31|6589.89|6589.89|6578.36|6578.36|0
1587729600000|2020-04-24 12:00:00|6592.76|6592.76|6590.05|6590.05|6596.26|6596.26|6588.45|6588.45|0
1587729900000|2020-04-24 12:05:00|6589.19|6589.19|6590.7|6590.7|6591.15|6591.15|6584.87|6584.87|0
1587730200000|2020-04-24 12:10:00|6588.98|6588.98|6580.81|6580.81|6588.98|6588.98|6574.7|6574.7|0
1587730500000|2020-04-24 12:15:00|6583.4|6583.4|6583.29|6583.29|6586.9|6586.9|6582.58|6582.58|0
1587730800000|2020-04-24 12:20:00|6585.88|6585.88|6597.64|6597.64|6601.09|6601.09|6585.88|6585.88|0
1587731100000|2020-04-24 12:25:00|6598.3|6598.3|6596.4|6596.4|6601.73|6601.73|6595.38|6595.38|0
1587731400000|2020-04-24 12:30:00|6597.26|6597.26|6596.17|6596.17|6599.01|6599.01|6590.46|6590.46|0
1587731700000|2020-04-24 12:35:00|6595.31|6595.31|6594.56|6594.56|6595.42|6595.42|6589.25|6589.25|0
1587732000000|2020-04-24 12:40:00|6591.97|6591.97|6590.47|6590.47|6594.11|6594.11|6584.6|6584.6|0
1587732300000|2020-04-24 12:45:00|6590.93|6590.93|6599.83|6599.83|6603.28|6603.28|6590.93|6590.93|0
1587732600000|2020-04-24 12:50:00|6600.46|6600.46|6601.84|6601.84|6604.38|6604.38|6599.97|6599.97|0
1587732900000|2020-04-24 12:55:00|6600.11|6600.11|6600.44|6600.44|6603.82|6603.82|6600.11|6600.11|0
1587733200000|2020-04-24 13:00:00|6601.46|6601.46|6610.27|6610.27|6611.13|6611.13|6598.01|6598.01|0
1587733500000|2020-04-24 13:05:00|6613.73|6613.73|6619.89|6619.89|6622.48|6622.48|6611.96|6611.96|0
1587733800000|2020-04-24 13:10:00|6621.28|6621.28|6639.05|6639.05|6640.78|6640.78|6621.28|6621.28|0
1587734100000|2020-04-24 13:15:00|6640.78|6640.78|6630.58|6630.58|6643.37|6643.37|6628.69|6628.69|0
1587734400000|2020-04-24 13:20:00|6634.03|6634.03|6629.12|6629.12|6637.08|6637.08|6629.12|6629.12|0
1587734700000|2020-04-24 13:25:00|6628.9|6628.9|6624.77|6624.77|6629.14|6629.14|6622.01|6622.01|0
1587735000000|2020-04-24 13:30:00|6626.5|6626.5|6617.2|6617.2|6629.09|6629.09|6611.02|6611.02|0
1587735300000|2020-04-24 13:35:00|6621.28|6621.28|6614.13|6614.13|6622.14|6622.14|6608.06|6608.06|0
1587735600000|2020-04-24 13:40:00|6613.68|6613.68|6610.41|6610.41|6614.7|6614.7|6606.95|6606.95|0
1587735900000|2020-04-24 13:45:00|6611.43|6611.43|6601.44|6601.44|6611.82|6611.82|6601.44|6601.44|0
1587736200000|2020-04-24 13:50:00|6601.9|6601.9|6598.44|6598.44|6603.7|6603.7|6595.85|6595.85|0
1587736500000|2020-04-24 13:55:00|6597.58|6597.58|6587.68|6587.68|6597.58|6597.58|6583.72|6583.72|0
1587736800000|2020-04-24 14:00:00|6589.41|6589.41|6607.93|6607.93|6607.93|6607.93|6588.55|6588.55|0
1587737100000|2020-04-24 14:05:00|6608.4|6608.4|6604.22|6604.22|6620.65|6620.65|6602.49|6602.49|0
1587737400000|2020-04-24 14:10:00|6605.08|6605.08|6609.95|6609.95|6611.46|6611.46|6604.09|6604.09|0
1587737700000|2020-04-24 14:15:00|6610.42|6610.42|6625.77|6625.77|6625.77|6625.77|6609.55|6609.55|0
1587738000000|2020-04-24 14:20:00|6627.5|6627.5|6633.71|6633.71|6636.59|6636.59|6623.58|6623.58|0
1587738300000|2020-04-24 14:25:00|6631.98|6631.98|6612.34|6612.34|6631.98|6631.98|6610.59|6610.59|0
1587738600000|2020-04-24 14:30:00|6610.61|6610.61|6616.58|6616.58|6617.98|6617.98|6610.61|6610.61|0
1587738900000|2020-04-24 14:35:00|6614.86|6614.86|6613.72|6613.72|6616.25|6616.25|6610.54|6610.54|0
1587739200000|2020-04-24 14:40:00|6612|6612|6611.63|6611.63|6613.72|6613.72|6608.3|6608.3|0
1587739500000|2020-04-24 14:45:00|6610.76|6610.76|6611.78|6611.78|6614.15|6614.15|6608.5|6608.5|0
1587739800000|2020-04-24 14:50:00|6612.29|6612.29|6611.61|6611.61|6613.15|6613.15|6609.55|6609.55|0
1587740100000|2020-04-24 14:55:00|6612.12|6612.12|6612.72|6612.72|6613.49|6613.49|6606.68|6606.68|0
1587740400000|2020-04-24 15:00:00|6613.58|6613.58|6609.87|6609.87|6613.58|6613.58|6607.17|6607.17|0
1587740700000|2020-04-24 15:05:00|6609.64|6609.64|6607.57|6607.57|6609.64|6609.64|6603.91|6603.91|0
1587741000000|2020-04-24 15:10:00|6608.44|6608.44|6597.04|6597.04|6608.44|6608.44|6596.51|6596.51|0
1587741300000|2020-04-24 15:15:00|6597.76|6597.76|6600.2|6600.2|6603.14|6603.14|6593.98|6593.98|0
1587741600000|2020-04-24 15:20:00|6600.67|6600.67|6594.07|6594.07|6600.67|6600.67|6591.2|6591.2|0
1587741900000|2020-04-24 15:25:00|6592.34|6592.34|6582.71|6582.71|6593.75|6593.75|6582.07|6582.07|0
1587971700000|2020-04-27 07:15:00|6668.77|6668.77|6654.18|6654.18|6673.09|6673.09|6649.87|6649.87|0
1587972000000|2020-04-27 07:20:00|6663.68|6663.68|6669.89|6669.89|6678.77|6678.77|6661.09|6661.09|0
1587972300000|2020-04-27 07:25:00|6671.88|6671.88|6672.54|6672.54|6683.97|6683.97|6666.9|6666.9|0
1587972600000|2020-04-27 07:30:00|6673.47|6673.47|6669.16|6669.16|6673.47|6673.47|6669.16|6669.16|0
1587972900000|2020-04-27 07:35:00|6673.47|6673.47|6668.06|6668.06|6676.93|6676.93|6663.75|6663.75|0
1587973200000|2020-04-27 07:40:00|6674.42|6674.42|6679.11|6679.11|6679.11|6679.11|6670.97|6670.97|0
1587973500000|2020-04-27 07:45:00|6681.7|6681.7|6672.96|6672.96|6683.49|6683.49|6671.23|6671.23|0
1587973800000|2020-04-27 07:50:00|6673.83|6673.83|6673.59|6673.59|6682.28|6682.28|6669.31|6669.31|0
1587974100000|2020-04-27 07:55:00|6672.57|6672.57|6676.64|6676.64|6676.64|6676.64|6669.31|6669.31|0
1587974400000|2020-04-27 08:00:00|6681.82|6681.82|6677.2|6677.2|6681.82|6681.82|6671.46|6671.46|0
1587974700000|2020-04-27 08:05:00|6676.63|6676.63|6678.16|6678.16|6682.67|6682.67|6675.57|6675.57|0
1587975000000|2020-04-27 08:10:00|6677.29|6677.29|6679.94|6679.94|6684.26|6684.26|6676.43|6676.43|0
1587975300000|2020-04-27 08:15:00|6679.07|6679.07|6661.79|6661.79|6679.07|6679.07|6661.79|6661.79|0
1587975600000|2020-04-27 08:20:00|6662.81|6662.81|6656.19|6656.19|6662.93|6662.93|6648.25|6648.25|0
1587975900000|2020-04-27 08:25:00|6657.05|6657.05|6652.01|6652.01|6657.19|6657.19|6652.01|6652.01|0
1587976200000|2020-04-27 08:30:00|6650.62|6650.62|6652.52|6652.52|6654.95|6654.95|6648.03|6648.03|0
1587976500000|2020-04-27 08:35:00|6651.66|6651.66|6645.86|6645.86|6651.82|6651.82|6645.86|6645.86|0
1587976800000|2020-04-27 08:40:00|6645.39|6645.39|6653.5|6653.5|6656.09|6656.09|6644|6644|0
1587977100000|2020-04-27 08:45:00|6654.36|6654.36|6654.8|6654.8|6655.67|6655.67|6650.91|6650.91|0
1587977400000|2020-04-27 08:50:00|6654.14|6654.14|6655.21|6655.21|6655.21|6655.21|6650.48|6650.48|0
1587977700000|2020-04-27 08:55:00|6656.94|6656.94|6665.16|6665.16|6667.08|6667.08|6656.94|6656.94|0
1587978000000|2020-04-27 09:00:00|6667.01|6667.01|6664.61|6664.61|6668.8|6668.8|6662.89|6662.89|0
1587978600000|2020-04-27 09:10:00|6666.16|6666.16|6669.63|6669.63|6670.55|6670.55|6665.5|6665.5|0
1587978900000|2020-04-27 09:15:00|6671.35|6671.35|6684|6684|6684.86|6684.86|6671.35|6671.35|0
1587979200000|2020-04-27 09:20:00|6685.72|6685.72|6685.65|6685.65|6687.25|6687.25|6683.04|6683.04|0
1587979500000|2020-04-27 09:25:00|6683.79|6683.79|6679.07|6679.07|6683.79|6683.79|6675.62|6675.62|0
1587979800000|2020-04-27 09:30:00|6677.68|6677.68|6676.2|6676.2|6677.68|6677.68|6675.73|6675.73|0
1587980100000|2020-04-27 09:35:00|6677.13|6677.13|6680.36|6680.36|6682.61|6682.61|6677.13|6677.13|0
1587980400000|2020-04-27 09:40:00|6678.96|6678.96|6681.95|6681.95|6681.95|6681.95|6672.92|6672.92|0
1587980700000|2020-04-27 09:45:00|6683.35|6683.35|6700.83|6700.83|6705.81|6705.81|6683.35|6683.35|0
1587981000000|2020-04-27 09:50:00|6701.27|6701.27|6690.43|6690.43|6703.31|6703.31|6690.43|6690.43|0
1587981300000|2020-04-27 09:55:00|6694.24|6694.24|6697.14|6697.14|6701.37|6701.37|6694.24|6694.24|0
1587981600000|2020-04-27 10:00:00|6696.28|6696.28|6689.5|6689.5|6699.56|6699.56|6688.63|6688.63|0
1587981900000|2020-04-27 10:05:00|6687.77|6687.77|6684.94|6684.94|6687.77|6687.77|6683.43|6683.43|0
1587982200000|2020-04-27 10:10:00|6686.98|6686.98|6682.61|6682.61|6686.98|6686.98|6677.87|6677.87|0
1587982500000|2020-04-27 10:15:00|6683.08|6683.08|6679.52|6679.52|6683.2|6683.2|6678.88|6678.88|0
1587982800000|2020-04-27 10:20:00|6677.79|6677.79|6676.22|6676.22|6678.83|6678.83|6672.76|6672.76|0
1587983100000|2020-04-27 10:25:00|6676.65|6676.65|6682.22|6682.22|6682.22|6682.22|6673.53|6673.53|0
1587983400000|2020-04-27 10:30:00|6683.24|6683.24|6688.02|6688.02|6689.87|6689.87|6683.24|6683.24|0
1587983700000|2020-04-27 10:35:00|6687.8|6687.8|6692.25|6692.25|6693.36|6693.36|6686.43|6686.43|0
1587984000000|2020-04-27 10:40:00|6693.64|6693.64|6688.08|6688.08|6694.63|6694.63|6687.62|6687.62|0
1587984300000|2020-04-27 10:45:00|6686.98|6686.98|6681.53|6681.53|6689.43|6689.43|6678.08|6678.08|0
1587984600000|2020-04-27 10:50:00|6681.09|6681.09|6681.31|6681.31|6681.31|6681.31|6677|6677|0
1587984900000|2020-04-27 10:55:00|6682.18|6682.18|6686.36|6686.36|6686.82|6686.82|6682.18|6682.18|0
1587985200000|2020-04-27 11:00:00|6683.81|6683.81|6687.13|6687.13|6692.41|6692.41|6682.83|6682.83|0
1587985500000|2020-04-27 11:05:00|6681.95|6681.95|6680.96|6680.96|6684.54|6684.54|6680.96|6680.96|0
1587985800000|2020-04-27 11:10:00|6684.41|6684.41|6687.4|6687.4|6687.93|6687.93|6680.16|6680.16|0
1587986100000|2020-04-27 11:15:00|6688.26|6688.26|6685.54|6685.54|6688.26|6688.26|6683.5|6683.5|0
1587986400000|2020-04-27 11:20:00|6686.56|6686.56|6688.27|6688.27|6689.66|6689.66|6686.01|6686.01|0
1587986700000|2020-04-27 11:25:00|6687.8|6687.8|6689.29|6689.29|6689.75|6689.75|6687.8|6687.8|0
1587987000000|2020-04-27 11:30:00|6689.75|6689.75|6688.8|6688.8|6693.27|6693.27|6688.8|6688.8|0
1587987300000|2020-04-27 11:35:00|6688.36|6688.36|6680.85|6680.85|6688.36|6688.36|6679.92|6679.92|0
1587987600000|2020-04-27 11:40:00|6678.26|6678.26|6672.46|6672.46|6678.26|6678.26|6671.57|6671.57|0
1587987900000|2020-04-27 11:45:00|6672.68|6672.68|6673.98|6673.98|6673.98|6673.98|6670.04|6670.04|0
1587988200000|2020-04-27 11:50:00|6677.44|6677.44|6669.12|6669.12|6680.89|6680.89|6667.37|6667.37|0
1587988500000|2020-04-27 11:55:00|6668.65|6668.65|6653.14|6653.14|6668.65|6668.65|6653.14|6653.14|0
1587988800000|2020-04-27 12:00:00|6654|6654|6652.94|6652.94|6656.66|6656.66|6650.61|6650.61|0
1587989100000|2020-04-27 12:05:00|6652.07|6652.07|6642.79|6642.79|6652.07|6652.07|6641.91|6641.91|0
1587989400000|2020-04-27 12:10:00|6640.2|6640.2|6640.22|6640.22|6643.68|6643.68|6637.75|6637.75|0
1587989700000|2020-04-27 12:15:00|6636.77|6636.77|6642.26|6642.26|6642.26|6642.26|6634.49|6634.49|0
1587990000000|2020-04-27 12:20:00|6644.85|6644.85|6656.85|6656.85|6659.9|6659.9|6640.71|6640.71|0
1587990300000|2020-04-27 12:25:00|6655.12|6655.12|6674.23|6674.23|6675.09|6675.09|6654.26|6654.26|0
1587990600000|2020-04-27 12:30:00|6674.69|6674.69|6667.88|6667.88|6680.67|6680.67|6667.88|6667.88|0
1587990900000|2020-04-27 12:35:00|6666.49|6666.49|6662.86|6662.86|6667.18|6667.18|6662.86|6662.86|0
1587991200000|2020-04-27 12:40:00|6661.54|6661.54|6656.13|6656.13|6661.54|6661.54|6656.13|6656.13|0
1587991500000|2020-04-27 12:45:00|6657|6657|6647.18|6647.18|6657.86|6657.86|6646.98|6646.98|0
1587991800000|2020-04-27 12:50:00|6648.05|6648.05|6641.27|6641.27|6648.91|6648.91|6641.27|6641.27|0
1587992100000|2020-04-27 12:55:00|6639.54|6639.54|6642.64|6642.64|6642.64|6642.64|6639.08|6639.08|0
1587992400000|2020-04-27 13:00:00|6644.17|6644.17|6642.55|6642.55|6644.88|6644.88|6640.82|6640.82|0
1587992700000|2020-04-27 13:05:00|6639.96|6639.96|6637.31|6637.31|6639.96|6639.96|6634.32|6634.32|0
1587993000000|2020-04-27 13:10:00|6633.85|6633.85|6637.3|6637.3|6637.3|6637.3|6630.31|6630.31|0
1587993300000|2020-04-27 13:15:00|6638.83|6638.83|6633.65|6633.65|6638.83|6638.83|6633.65|6633.65|0
1587993600000|2020-04-27 13:20:00|6632.72|6632.72|6612.37|6612.37|6633.06|6633.06|6609.77|6609.77|0
1587993900000|2020-04-27 13:25:00|6611.48|6611.48|6608.38|6608.38|6617.28|6617.28|6601.99|6601.99|0
1587994200000|2020-04-27 13:30:00|6605.79|6605.79|6616.21|6616.21|6617.93|6617.93|6602.69|6602.69|0
1587994500000|2020-04-27 13:35:00|6617.14|6617.14|6614.77|6614.77|6617.6|6617.6|6614.77|6614.77|0
1587994800000|2020-04-27 13:40:00|6613.04|6613.04|6604.99|6604.99|6613.91|6613.91|6603.81|6603.81|0
1587995100000|2020-04-27 13:45:00|6604.48|6604.48|6607.45|6607.45|6609.29|6609.29|6596.6|6596.6|0
1587995400000|2020-04-27 13:50:00|6609.18|6609.18|6608.82|6608.82|6611.68|6611.68|6606.54|6606.54|0
1587995700000|2020-04-27 13:55:00|6610.55|6610.55|6614.26|6614.26|6614.26|6614.26|6604.51|6604.51|0
1587996000000|2020-04-27 14:00:00|6611.67|6611.67|6614.11|6614.11|6615.72|6615.72|6610.81|6610.81|0
1587996300000|2020-04-27 14:05:00|6613.64|6613.64|6606.12|6606.12|6613.64|6613.64|6602.67|6602.67|0
1587996600000|2020-04-27 14:10:00|6607.85|6607.85|6614.27|6614.27|6615.13|6615.13|6607.38|6607.38|0
1587996900000|2020-04-27 14:15:00|6614.49|6614.49|6606.06|6606.06|6615.86|6615.86|6606.06|6606.06|0
1587997200000|2020-04-27 14:20:00|6611.24|6611.24|6608.35|6608.35|6613.67|6613.67|6608.35|6608.35|0
1587997500000|2020-04-27 14:25:00|6607.49|6607.49|6600.92|6600.92|6607.49|6607.49|6600.92|6600.92|0
1587997800000|2020-04-27 14:30:00|6601.78|6601.78|6600.38|6600.38|6604.83|6604.83|6599.58|6599.58|0
1587998100000|2020-04-27 14:35:00|6599.51|6599.51|6573.55|6573.55|6599.51|6599.51|6570.96|6570.96|0
1587998400000|2020-04-27 14:40:00|6573.33|6573.33|6577.82|6577.82|6578.28|6578.28|6571.12|6571.12|0
1587998700000|2020-04-27 14:45:00|6576.96|6576.96|6574.17|6574.17|6576.96|6576.96|6568.19|6568.19|0
1587999000000|2020-04-27 14:50:00|6573.28|6573.28|6573.02|6573.02|6577.01|6577.01|6569.57|6569.57|0
1587999300000|2020-04-27 14:55:00|6572.16|6572.16|6568.91|6568.91|6576.85|6576.85|6568.91|6568.91|0
1587999600000|2020-04-27 15:00:00|6569.83|6569.83|6559.65|6559.65|6570.08|6570.08|6559.65|6559.65|0
1587999900000|2020-04-27 15:05:00|6559.43|6559.43|6546.74|6546.74|6559.43|6559.43|6543.51|6543.51|0
1588000200000|2020-04-27 15:10:00|6547.67|6547.67|6542.2|6542.2|6550.22|6550.22|6542.2|6542.2|0
1588000500000|2020-04-27 15:15:00|6544.79|6544.79|6547.38|6547.38|6553.42|6553.42|6542.6|6542.6|0
1588000800000|2020-04-27 15:20:00|6547.15|6547.15|6560.61|6560.61|6562.34|6562.34|6539.43|6539.43|0
1588001100000|2020-04-27 15:25:00|6560.39|6560.39|6564.95|6564.95|6572.9|6572.9|6558.21|6558.21|0
1588058100000|2020-04-28 07:15:00|6579.54|6579.54|6583.47|6583.47|6586.57|6586.57|6570.94|6570.94|0
1588058400000|2020-04-28 07:20:00|6585.79|6585.79|6576.31|6576.31|6586.66|6586.66|6573.19|6573.19|0
1588058700000|2020-04-28 07:25:00|6575.45|6575.45|6560.74|6560.74|6580.45|6580.45|6557.29|6557.29|0
1588059000000|2020-04-28 07:30:00|6558.89|6558.89|6530.25|6530.25|6561.67|6561.67|6524.81|6524.81|0
1588059300000|2020-04-28 07:35:00|6529.39|6529.39|6545.44|6545.44|6545.44|6545.44|6507.71|6507.71|0
1588059600000|2020-04-28 07:40:00|6550.53|6550.53|6552.4|6552.4|6559.31|6559.31|6549|6549|0
1588059900000|2020-04-28 07:45:00|6551.54|6551.54|6559.49|6559.49|6567.42|6567.42|6551.54|6551.54|0
1588060200000|2020-04-28 07:50:00|6556.04|6556.04|6543.74|6543.74|6559.21|6559.21|6543.74|6543.74|0
1588060500000|2020-04-28 07:55:00|6541.15|6541.15|6537.31|6537.31|6542.01|6542.01|6533.78|6533.78|0
1588060800000|2020-04-28 08:00:00|6538.17|6538.17|6535.12|6535.12|6538.17|6538.17|6533.81|6533.81|0
1588061100000|2020-04-28 08:05:00|6535.99|6535.99|6526.33|6526.33|6538.58|6538.58|6513.41|6513.41|0
1588061400000|2020-04-28 08:10:00|6525.45|6525.45|6532.64|6532.64|6534.04|6534.04|6517.61|6517.61|0
1588061700000|2020-04-28 08:15:00|6533.57|6533.57|6555.11|6555.11|6556.99|6556.99|6533.28|6533.28|0
1588062000000|2020-04-28 08:20:00|6558.57|6558.57|6579.9|6579.9|6579.9|6579.9|6558.57|6558.57|0
1588062300000|2020-04-28 08:25:00|6580.41|6580.41|6573.03|6573.03|6583.53|6583.53|6569.57|6569.57|0
1588062600000|2020-04-28 08:30:00|6578.21|6578.21|6543.69|6543.69|6578.21|6578.21|6542.76|6542.76|0
1588062900000|2020-04-28 08:35:00|6545.42|6545.42|6560.3|6560.3|6560.3|6560.3|6540.91|6540.91|0
1588063200000|2020-04-28 08:40:00|6556.84|6556.84|6555.91|6555.91|6566.27|6566.27|6555.91|6555.91|0
1588063500000|2020-04-28 08:45:00|6555.45|6555.45|6553.88|6553.88|6556.2|6556.2|6549.34|6549.34|0
1588063800000|2020-04-28 08:50:00|6553.42|6553.42|6552.13|6552.13|6556.6|6556.6|6551.42|6551.42|0
1588064100000|2020-04-28 08:55:00|6553.52|6553.52|6552.6|6552.6|6555.25|6555.25|6550.87|6550.87|0
1588064400000|2020-04-28 09:00:00|6550.74|6550.74|6559.49|6559.49|6562.61|6562.61|6550.52|6550.52|0
1588064700000|2020-04-28 09:05:00|6556.9|6556.9|6543.7|6543.7|6556.9|6556.9|6543.7|6543.7|0
1588065000000|2020-04-28 09:10:00|6544.17|6544.17|6556.81|6556.81|6556.81|6556.81|6543.95|6543.95|0
1588065300000|2020-04-28 09:15:00|6558.13|6558.13|6591.09|6591.09|6591.09|6591.09|6558.13|6558.13|0
1588065600000|2020-04-28 09:20:00|6597.13|6597.13|6620.57|6620.57|6620.57|6620.57|6597.13|6597.13|0
1588065900000|2020-04-28 09:25:00|6626.61|6626.61|6631.42|6631.42|6637.21|6637.21|6624.51|6624.51|0
1588066200000|2020-04-28 09:30:00|6634.01|6634.01|6635.7|6635.7|6641.78|6641.78|6631.82|6631.82|0
1588066500000|2020-04-28 09:35:00|6636.16|6636.16|6646.36|6646.36|6646.36|6646.36|6635.3|6635.3|0
1588066800000|2020-04-28 09:40:00|6648.95|6648.95|6647.16|6647.16|6654.13|6654.13|6647.16|6647.16|0
1588067100000|2020-04-28 09:45:00|6647.63|6647.63|6647.78|6647.78|6649.48|6649.48|6643.31|6643.31|0
1588067400000|2020-04-28 09:50:00|6646.91|6646.91|6637.91|6637.91|6652.22|6652.22|6637.91|6637.91|0
1588067700000|2020-04-28 09:55:00|6639.63|6639.63|6659.71|6659.71|6659.71|6659.71|6639.63|6639.63|0
1588068000000|2020-04-28 10:00:00|6660.22|6660.22|6658.62|6658.62|6666.25|6666.25|6657.75|6657.75|0
1588068300000|2020-04-28 10:05:00|6659.5|6659.5|6666.23|6666.23|6669.37|6669.37|6658.88|6658.88|0
1588068600000|2020-04-28 10:10:00|6665.36|6665.36|6661.42|6661.42|6666.23|6666.23|6661.42|6661.42|0
1588068900000|2020-04-28 10:15:00|6662.81|6662.81|6663.72|6663.72|6665.44|6665.44|6662.81|6662.81|0
1588069200000|2020-04-28 10:20:00|6662.61|6662.61|6660.73|6660.73|6663.34|6663.34|6659.41|6659.41|0
1588069500000|2020-04-28 10:25:00|6662.46|6662.46|6654.36|6654.36|6662.46|6662.46|6650.86|6650.86|0
1588069800000|2020-04-28 10:30:00|6653.85|6653.85|6653.98|6653.98|6657.77|6657.77|6649.53|6649.53|0
1588070100000|2020-04-28 10:35:00|6654.84|6654.84|6661.63|6661.63|6665.68|6665.68|6653.34|6653.34|0
1588070400000|2020-04-28 10:40:00|6662.65|6662.65|6680.94|6680.94|6681.45|6681.45|6662.65|6662.65|0
1588070700000|2020-04-28 10:45:00|6682.21|6682.21|6693.92|6693.92|6694.03|6694.03|6682.21|6682.21|0
1588071000000|2020-04-28 10:50:00|6688.73|6688.73|6679.17|6679.17|6688.8|6688.8|6678.01|6678.01|0
1588071300000|2020-04-28 10:55:00|6678.53|6678.53|6668.93|6668.93|6678.53|6678.53|6668.84|6668.84|0
1588071600000|2020-04-28 11:00:00|6667.91|6667.91|6670.84|6670.84|6685.26|6685.26|6667.91|6667.91|0
1588071900000|2020-04-28 11:05:00|6669.96|6669.96|6667.07|6667.07|6675.11|6675.11|6664.21|6664.21|0
1588072200000|2020-04-28 11:10:00|6667.99|6667.99|6669.83|6669.83|6674.71|6674.71|6666.36|6666.36|0
1588072500000|2020-04-28 11:15:00|6671.56|6671.56|6660.1|6660.1|6677.95|6677.95|6660.1|6660.1|0
1588072800000|2020-04-28 11:20:00|6657.51|6657.51|6671.69|6671.69|6673.07|6673.07|6657.51|6657.51|0
1588073100000|2020-04-28 11:25:00|6672.16|6672.16|6686.77|6686.77|6690.97|6690.97|6672.16|6672.16|0
1588073400000|2020-04-28 11:30:00|6691.08|6691.08|6691.2|6691.2|6695.88|6695.88|6682.68|6682.68|0
1588073700000|2020-04-28 11:35:00|6689.67|6689.67|6698.23|6698.23|6699.96|6699.96|6689.01|6689.01|0
1588074000000|2020-04-28 11:40:00|6698.87|6698.87|6691.37|6691.37|6699.32|6699.32|6689.49|6689.49|0
1588074300000|2020-04-28 11:45:00|6690.73|6690.73|6677.47|6677.47|6690.73|6690.73|6677.47|6677.47|0
1588074600000|2020-04-28 11:50:00|6677.01|6677.01|6668.89|6668.89|6682.83|6682.83|6666.3|6666.3|0
1588074900000|2020-04-28 11:55:00|6669.75|6669.75|6681.21|6681.21|6681.21|6681.21|6669.75|6669.75|0
1588075200000|2020-04-28 12:00:00|6689.85|6689.85|6699|6699|6702.45|6702.45|6689.85|6689.85|0
1588075500000|2020-04-28 12:05:00|6698.78|6698.78|6697.46|6697.46|6699.32|6699.32|6692.76|6692.76|0
1588075800000|2020-04-28 12:10:00|6696.19|6696.19|6701.27|6701.27|6703.46|6703.46|6696.19|6696.19|0
1588076100000|2020-04-28 12:15:00|6699.55|6699.55|6692.33|6692.33|6700.66|6700.66|6692.33|6692.33|0
1588076400000|2020-04-28 12:20:00|6693.2|6693.2|6699.9|6699.9|6699.9|6699.9|6693.2|6693.2|0
1588076700000|2020-04-28 12:25:00|6700.37|6700.37|6697.03|6697.03|6702.21|6702.21|6695.52|6695.52|0
1588077000000|2020-04-28 12:30:00|6698.75|6698.75|6702.85|6702.85|6705.04|6705.04|6698.75|6698.75|0
1588077300000|2020-04-28 12:35:00|6703.72|6703.72|6703.72|6703.72|6705.44|6705.44|6702.85|6702.85|0
1588077600000|2020-04-28 12:40:00|6704.23|6704.23|6701.52|6701.52|6704.23|6704.23|6699.27|6699.27|0
1588077900000|2020-04-28 12:45:00|6701.99|6701.99|6700.7|6700.7|6701.99|6701.99|6697.2|6697.2|0
1588078200000|2020-04-28 12:50:00|6699.84|6699.84|6689.27|6689.27|6699.84|6699.84|6689.05|6689.05|0
1588078500000|2020-04-28 12:55:00|6689.74|6689.74|6693.13|6693.13|6693.64|6693.64|6684.6|6684.6|0
1588078800000|2020-04-28 13:00:00|6693.36|6693.36|6700.15|6700.15|6700.15|6700.15|6691.54|6691.54|0
1588079100000|2020-04-28 13:05:00|6700.59|6700.59|6699.6|6699.6|6704.77|6704.77|6697.41|6697.41|0
1588079400000|2020-04-28 13:10:00|6699.13|6699.13|6703.27|6703.27|6705.93|6705.93|6696.94|6696.94|0
1588079700000|2020-04-28 13:15:00|6703.71|6703.71|6704.02|6704.02|6708.5|6708.5|6703.71|6703.71|0
1588080000000|2020-04-28 13:20:00|6703.8|6703.8|6693.86|6693.86|6704.24|6704.24|6690.4|6690.4|0
1588080300000|2020-04-28 13:25:00|6695.25|6695.25|6703.24|6703.24|6708.4|6708.4|6694.79|6694.79|0
1588080600000|2020-04-28 13:30:00|6702.8|6702.8|6707.28|6707.28|6709.14|6709.14|6698.99|6698.99|0
1588080900000|2020-04-28 13:35:00|6706.39|6706.39|6706.22|6706.22|6711.17|6711.17|6705.53|6705.53|0
1588081200000|2020-04-28 13:40:00|6704.49|6704.49|6706.02|6706.02|6708|6708|6700.5|6700.5|0
1588081500000|2020-04-28 13:45:00|6706.49|6706.49|6694.36|6694.36|6706.49|6706.49|6694.36|6694.36|0
1588081800000|2020-04-28 13:50:00|6690.91|6690.91|6720.07|6720.07|6722.62|6722.62|6690.91|6690.91|0
1588082100000|2020-04-28 13:55:00|6719.05|6719.05|6689.74|6689.74|6719.91|6719.91|6688.22|6688.22|0
1588082400000|2020-04-28 14:00:00|6690.21|6690.21|6688.76|6688.76|6692.99|6692.99|6683.69|6683.69|0
1588082700000|2020-04-28 14:05:00|6687.03|6687.03|6684.36|6684.36|6687.94|6687.94|6678.97|6678.97|0
1588083000000|2020-04-28 14:10:00|6683.5|6683.5|6663.88|6663.88|6683.96|6683.96|6663.88|6663.88|0
1588083300000|2020-04-28 14:15:00|6666.2|6666.2|6642.88|6642.88|6667.06|6667.06|6642.88|6642.88|0
1588083600000|2020-04-28 14:20:00|6641.95|6641.95|6657.81|6657.81|6657.81|6657.81|6636.1|6636.1|0
1588083900000|2020-04-28 14:25:00|6659.54|6659.54|6654.37|6654.37|6659.54|6659.54|6642.72|6642.72|0
1588084200000|2020-04-28 14:30:00|6653.51|6653.51|6639.43|6639.43|6660.48|6660.48|6638.5|6638.5|0
1588084500000|2020-04-28 14:35:00|6640.36|6640.36|6640.65|6640.65|6647.56|6647.56|6629.36|6629.36|0
1588084800000|2020-04-28 14:40:00|6639.79|6639.79|6620.71|6620.71|6639.79|6639.79|6618.54|6618.54|0
1588085100000|2020-04-28 14:45:00|6618.11|6618.11|6612.06|6612.06|6622.1|6622.1|6609.61|6609.61|0
1588085400000|2020-04-28 14:50:00|6612.92|6612.92|6591.44|6591.44|6612.92|6612.92|6590.58|6590.58|0
1588085700000|2020-04-28 14:55:00|6590.58|6590.58|6570.98|6570.98|6591.44|6591.44|6570.98|6570.98|0
1588086000000|2020-04-28 15:00:00|6570.51|6570.51|6587.28|6587.28|6593.03|6593.03|6568.65|6568.65|0
1588086300000|2020-04-28 15:05:00|6589.88|6589.88|6596.33|6596.33|6602.79|6602.79|6587.57|6587.57|0
1588086600000|2020-04-28 15:10:00|6595.47|6595.47|6619.44|6619.44|6619.91|6619.91|6590.68|6590.68|0
1588086900000|2020-04-28 15:15:00|6623.76|6623.76|6638.06|6638.06|6639.38|6639.38|6623.76|6623.76|0
1588087200000|2020-04-28 15:20:00|6637.2|6637.2|6639.91|6639.91|6647.72|6647.72|6634.75|6634.75|0
1588087500000|2020-04-28 15:25:00|6640.35|6640.35|6662.46|6662.46|6664.24|6664.24|6639.38|6639.38|0
1588144500000|2020-04-29 07:15:00|6605.01|6605.01|6608.7|6608.7|6618.1|6618.1|6599.02|6599.02|0
1588144800000|2020-04-29 07:20:00|6609.36|6609.36|6612.69|6612.69|6615.4|6615.4|6600.81|6600.81|0
1588145100000|2020-04-29 07:25:00|6613.36|6613.36|6616.48|6616.48|6621.66|6621.66|6612.49|6612.49|0
1588145400000|2020-04-29 07:30:00|6624.37|6624.37|6624.76|6624.76|6630.92|6630.92|6619.5|6619.5|0
1588145700000|2020-04-29 07:35:00|6625.63|6625.63|6642.59|6642.59|6644.42|6644.42|6625.63|6625.63|0
1588146000000|2020-04-29 07:40:00|6644.32|6644.32|6645.58|6645.58|6648.99|6648.99|6640.36|6640.36|0
1588146300000|2020-04-29 07:45:00|6644.25|6644.25|6646.77|6646.77|6647.07|6647.07|6639.59|6639.59|0
1588146600000|2020-04-29 07:50:00|6645.9|6645.9|6641.97|6641.97|6647.63|6647.63|6634.61|6634.61|0
1588146900000|2020-04-29 07:55:00|6635.93|6635.93|6643.12|6643.12|6646.57|6646.57|6634|6634|0
1588147200000|2020-04-29 08:00:00|6640.33|6640.33|6630.18|6630.18|6640.6|6640.6|6629.32|6629.32|0
1588147500000|2020-04-29 08:05:00|6627.59|6627.59|6625.17|6625.17|6627.59|6627.59|6618.97|6618.97|0
1588147800000|2020-04-29 08:10:00|6626.09|6626.09|6610.5|6610.5|6628.42|6628.42|6609.57|6609.57|0
1588148100000|2020-04-29 08:15:00|6607.91|6607.91|6607.31|6607.31|6612.22|6612.22|6606.18|6606.18|0
1588148400000|2020-04-29 08:20:00|6605.58|6605.58|6611.49|6611.49|6611.49|6611.49|6601.13|6601.13|0
1588148700000|2020-04-29 08:25:00|6608.04|6608.04|6607.49|6607.49|6608.04|6608.04|6598.88|6598.88|0
1588149000000|2020-04-29 08:30:00|6609.35|6609.35|6613.67|6613.67|6617.16|6617.16|6605.37|6605.37|0
1588149300000|2020-04-29 08:35:00|6611.94|6611.94|6620.17|6620.17|6621.19|6621.19|6608.82|6608.82|0
1588149600000|2020-04-29 08:40:00|6619.3|6619.3|6611.52|6611.52|6619.3|6619.3|6611.08|6611.08|0
1588149900000|2020-04-29 08:45:00|6611.05|6611.05|6611.68|6611.68|6616.54|6616.54|6611.05|6611.05|0
1588150200000|2020-04-29 08:50:00|6610.82|6610.82|6622.21|6622.21|6623.58|6623.58|6610.82|6610.82|0
1588150500000|2020-04-29 08:55:00|6619.62|6619.62|6624.04|6624.04|6624.04|6624.04|6615.64|6615.64|0
1588150800000|2020-04-29 09:00:00|6626.63|6626.63|6620.66|6620.66|6626.63|6626.63|6619.22|6619.22|0
1588151100000|2020-04-29 09:05:00|6622.05|6622.05|6632.1|6632.1|6632.1|6632.1|6622.05|6622.05|0
1588151400000|2020-04-29 09:10:00|6633.82|6633.82|6639.61|6639.61|6639.61|6639.61|6627.06|6627.06|0
1588151700000|2020-04-29 09:15:00|6638.22|6638.22|6633.18|6633.18|6642.53|6642.53|6633.18|6633.18|0
1588152000000|2020-04-29 09:20:00|6634.9|6634.9|6632.25|6632.25|6635.37|6635.37|6630.7|6630.7|0
1588152300000|2020-04-29 09:25:00|6633.64|6633.64|6642.52|6642.52|6644.24|6644.24|6633.64|6633.64|0
1588152600000|2020-04-29 09:30:00|6639.06|6639.06|6635.88|6635.88|6639.06|6639.06|6632.65|6632.65|0
1588152900000|2020-04-29 09:35:00|6634.15|6634.15|6645.08|6645.08|6645.08|6645.08|6631.56|6631.56|0
1588153200000|2020-04-29 09:40:00|6648.62|6648.62|6648.69|6648.69|6649.06|6649.06|6644.82|6644.82|0
1588153500000|2020-04-29 09:45:00|6647.41|6647.41|6637.86|6637.86|6653.58|6653.58|6637.86|6637.86|0
1588153800000|2020-04-29 09:50:00|6638.33|6638.33|6642.88|6642.88|6643.28|6643.28|6636.49|6636.49|0
1588154100000|2020-04-29 09:55:00|6642|6642|6643.88|6643.88|6646.2|6646.2|6638.33|6638.33|0
1588154400000|2020-04-29 10:00:00|6645.27|6645.27|6641.07|6641.07|6645.27|6645.27|6636.09|6636.09|0
1588154700000|2020-04-29 10:05:00|6639.03|6639.03|6651.79|6651.79|6653.54|6653.54|6639.03|6639.03|0
1588155000000|2020-04-29 10:10:00|6649.88|6649.88|6644.18|6644.18|6649.88|6649.88|6640.73|6640.73|0
1588155300000|2020-04-29 10:15:00|6640.73|6640.73|6641.69|6641.69|6646.2|6646.2|6638.47|6638.47|0
1588155600000|2020-04-29 10:20:00|6642.16|6642.16|6637.73|6637.73|6642.16|6642.16|6636.27|6636.27|0
1588155900000|2020-04-29 10:25:00|6636.84|6636.84|6633.06|6633.06|6645.14|6645.14|6632.84|6632.84|0
1588156200000|2020-04-29 10:30:00|6631.33|6631.33|6625.79|6625.79|6631.33|6631.33|6624.76|6624.76|0
1588156500000|2020-04-29 10:35:00|6623.2|6623.2|6634.48|6634.48|6634.48|6634.48|6622.34|6622.34|0
1588156800000|2020-04-29 10:40:00|6633.47|6633.47|6629.79|6629.79|6635.9|6635.9|6629.79|6629.79|0
1588157100000|2020-04-29 10:45:00|6629.16|6629.16|6622.47|6622.47|6629.16|6629.16|6621.08|6621.08|0
1588157400000|2020-04-29 10:50:00|6625.06|6625.06|6621.6|6621.6|6626.45|6626.45|6619.75|6619.75|0
1588157700000|2020-04-29 10:55:00|6620.08|6620.08|6625.17|6625.17|6625.17|6625.17|6617.37|6617.37|0
1588158000000|2020-04-29 11:00:00|6622.58|6622.58|6630.49|6630.49|6631.36|6631.36|6622.58|6622.58|0
1588158300000|2020-04-29 11:05:00|6629.63|6629.63|6608.75|6608.75|6629.63|6629.63|6608.75|6608.75|0
1588158600000|2020-04-29 11:10:00|6610.04|6610.04|6626.63|6626.63|6626.63|6626.63|6610.04|6610.04|0
1588158900000|2020-04-29 11:15:00|6628.36|6628.36|6629.29|6629.29|6635.68|6635.68|6628.36|6628.36|0
1588159200000|2020-04-29 11:20:00|6628.36|6628.36|6622.23|6622.23|6628.36|6628.36|6622.23|6622.23|0
1588159500000|2020-04-29 11:25:00|6621.37|6621.37|6618.04|6618.04|6625.04|6625.04|6616.32|6616.32|0
1588159800000|2020-04-29 11:30:00|6616.72|6616.72|6625.13|6625.13|6625.13|6625.13|6616.25|6616.25|0
1588160100000|2020-04-29 11:35:00|6621.81|6621.81|6620.13|6620.13|6625.93|6625.93|6618.09|6618.09|0
1588160400000|2020-04-29 11:40:00|6618.74|6618.74|6603.85|6603.85|6620|6620|6601.17|6601.17|0
1588160700000|2020-04-29 11:45:00|6604.36|6604.36|6604.58|6604.58|6606.4|6606.4|6602.81|6602.81|0
1588161000000|2020-04-29 11:50:00|6605.51|6605.51|6607.92|6607.92|6610.18|6610.18|6605.27|6605.27|0
1588161300000|2020-04-29 11:55:00|6609.65|6609.65|6610.82|6610.82|6611.38|6611.38|6608.79|6608.79|0
1588161600000|2020-04-29 12:00:00|6612.21|6612.21|6614.58|6614.58|6614.58|6614.58|6609.15|6609.15|0
1588161900000|2020-04-29 12:05:00|6613.71|6613.71|6616.36|6616.36|6617.29|6617.29|6613.29|6613.29|0
1588162200000|2020-04-29 12:10:00|6618.09|6618.09|6627.76|6627.76|6627.76|6627.76|6615.69|6615.69|0
1588162500000|2020-04-29 12:15:00|6627.3|6627.3|6620.49|6620.49|6629.89|6629.89|6620.49|6620.49|0
1588162800000|2020-04-29 12:20:00|6622.21|6622.21|6624.85|6624.85|6624.85|6624.85|6622.21|6622.21|0
1588163100000|2020-04-29 12:25:00|6623.99|6623.99|6623.19|6623.19|6626.86|6626.86|6621.28|6621.28|0
1588163400000|2020-04-29 12:30:00|6624.98|6624.98|6644.74|6644.74|6652.77|6652.77|6624.98|6624.98|0
1588163700000|2020-04-29 12:35:00|6646.47|6646.47|6658.93|6658.93|6662.83|6662.83|6646.47|6646.47|0
1588164000000|2020-04-29 12:40:00|6659.79|6659.79|6638.59|6638.59|6661.08|6661.08|6635.84|6635.84|0
1588164300000|2020-04-29 12:45:00|6639.05|6639.05|6655.52|6655.52|6655.52|6655.52|6639.05|6639.05|0
1588164600000|2020-04-29 12:50:00|6656.03|6656.03|6664.52|6664.52|6664.52|6664.52|6649.58|6649.58|0
1588164900000|2020-04-29 12:55:00|6667.98|6667.98|6693.06|6693.06|6693.99|6693.99|6666.25|6666.25|0
1588165200000|2020-04-29 13:00:00|6695.65|6695.65|6702.27|6702.27|6713.51|6713.51|6695.65|6695.65|0
1588165500000|2020-04-29 13:05:00|6704.86|6704.86|6712.52|6712.52|6713.39|6713.39|6704.75|6704.75|0
1588165800000|2020-04-29 13:10:00|6710.8|6710.8|6733.33|6733.33|6733.33|6733.33|6708.14|6708.14|0
1588166100000|2020-04-29 13:15:00|6734.26|6734.26|6738.71|6738.71|6745.35|6745.35|6731.6|6731.6|0
1588166400000|2020-04-29 13:20:00|6739.96|6739.96|6759.19|6759.19|6773.64|6773.64|6739.96|6739.96|0
1588166700000|2020-04-29 13:25:00|6763.51|6763.51|6750.05|6750.05|6769.71|6769.71|6745.22|6745.22|0
1588167000000|2020-04-29 13:30:00|6747.46|6747.46|6728.14|6728.14|6747.46|6747.46|6722.96|6722.96|0
1588167300000|2020-04-29 13:35:00|6727.28|6727.28|6730.44|6730.44|6732.12|6732.12|6716.92|6716.92|0
1588167600000|2020-04-29 13:40:00|6722.67|6722.67|6720.39|6720.39|6729.26|6729.26|6718.43|6718.43|0
1588167900000|2020-04-29 13:45:00|6719.92|6719.92|6735.38|6735.38|6736.2|6736.2|6719.4|6719.4|0
1588168200000|2020-04-29 13:50:00|6736.31|6736.31|6753.29|6753.29|6753.29|6753.29|6736.31|6736.31|0
1588168500000|2020-04-29 13:55:00|6753.07|6753.07|6744.41|6744.41|6754.81|6754.81|6739.27|6739.27|0
1588168800000|2020-04-29 14:00:00|6743.55|6743.55|6737.66|6737.66|6746.6|6746.6|6734.56|6734.56|0
1588169100000|2020-04-29 14:05:00|6738.12|6738.12|6719.83|6719.83|6742.17|6742.17|6719.83|6719.83|0
1588169400000|2020-04-29 14:10:00|6719.36|6719.36|6709.09|6709.09|6724.34|6724.34|6706.5|6706.5|0
1588169700000|2020-04-29 14:15:00|6708.23|6708.23|6733.59|6733.59|6734.94|6734.94|6708.23|6708.23|0
1588170000000|2020-04-29 14:20:00|6734.1|6734.1|6739.7|6739.7|6740.63|6740.63|6731.64|6731.64|0
1588170300000|2020-04-29 14:25:00|6740.56|6740.56|6757.99|6757.99|6759.23|6759.23|6739.77|6739.77|0
1588170600000|2020-04-29 14:30:00|6759.72|6759.72|6774.29|6774.29|6774.29|6774.29|6759.72|6759.72|0
1588170900000|2020-04-29 14:35:00|6776.88|6776.88|6776.59|6776.59|6790.34|6790.34|6769.82|6769.82|0
1588171200000|2020-04-29 14:40:00|6779.18|6779.18|6783.82|6783.82|6783.82|6783.82|6775.32|6775.32|0
1588171500000|2020-04-29 14:45:00|6785.68|6785.68|6775.58|6775.58|6787.01|6787.01|6772.53|6772.53|0
1588171800000|2020-04-29 14:50:00|6776.45|6776.45|6778.23|6778.23|6778.23|6778.23|6772.99|6772.99|0
1588172100000|2020-04-29 14:55:00|6779.09|6779.09|6766.99|6766.99|6779.76|6779.76|6766.99|6766.99|0
1588172400000|2020-04-29 15:00:00|6766.12|6766.12|6748.84|6748.84|6766.12|6766.12|6747.05|6747.05|0
1588172700000|2020-04-29 15:05:00|6749.31|6749.31|6750.81|6750.81|6756.12|6756.12|6743.2|6743.2|0
1588173000000|2020-04-29 15:10:00|6751.83|6751.83|6759.81|6759.81|6762.71|6762.71|6751.45|6751.45|0
1588173300000|2020-04-29 15:15:00|6759.59|6759.59|6789.56|6789.56|6789.56|6789.56|6759.37|6759.37|0
1588173600000|2020-04-29 15:20:00|6791.28|6791.28|6805.62|6805.62|6812.72|6812.72|6790.36|6790.36|0
1588173900000|2020-04-29 15:25:00|6804.76|6804.76|6820.41|6820.41|6823.86|6823.86|6801.7|6801.7|0
1588230900000|2020-04-30 07:15:00|6912.19|6912.19|6891.68|6891.68|6912.19|6912.19|6876.13|6876.13|0
1588231200000|2020-04-30 07:20:00|6889.95|6889.95|6844.04|6844.04|6889.95|6889.95|6834.54|6834.54|0
1588231500000|2020-04-30 07:25:00|6842.31|6842.31|6803.81|6803.81|6846.39|6846.39|6803.81|6803.81|0
1588231800000|2020-04-30 07:30:00|6810.31|6810.31|6807.81|6807.81|6823.9|6823.9|6798.53|6798.53|0
1588232100000|2020-04-30 07:35:00|6807.37|6807.37|6774.06|6774.06|6807.37|6807.37|6768.45|6768.45|0
1588232400000|2020-04-30 07:40:00|6781.83|6781.83|6799.26|6799.26|6800.02|6800.02|6779.87|6779.87|0
1588232700000|2020-04-30 07:45:00|6803.58|6803.58|6794.82|6794.82|6805.26|6805.26|6791.3|6791.3|0
1588233000000|2020-04-30 07:50:00|6797.41|6797.41|6766.64|6766.64|6797.41|6797.41|6766.64|6766.64|0
1588233300000|2020-04-30 07:55:00|6767.96|6767.96|6754.38|6754.38|6770.31|6770.31|6752.49|6752.49|0
1588233600000|2020-04-30 08:00:00|6753.94|6753.94|6746.92|6746.92|6773.73|6773.73|6743.47|6743.47|0
1588233900000|2020-04-30 08:05:00|6748.65|6748.65|6765.26|6765.26|6765.26|6765.26|6747.79|6747.79|0
1588234200000|2020-04-30 08:10:00|6769.58|6769.58|6766.77|6766.77|6778.17|6778.17|6763.32|6763.32|0
1588234500000|2020-04-30 08:15:00|6767.63|6767.63|6741.81|6741.81|6769.43|6769.43|6740.15|6740.15|0
1588234800000|2020-04-30 08:20:00|6740.95|6740.95|6726.5|6726.5|6741.81|6741.81|6723.91|6723.91|0
1588235100000|2020-04-30 08:25:00|6723.91|6723.91|6723.94|6723.94|6726.4|6726.4|6719.73|6719.73|0
1588235400000|2020-04-30 08:30:00|6724.41|6724.41|6743.24|6743.24|6743.24|6743.24|6720.95|6720.95|0
1588235700000|2020-04-30 08:35:00|6740.65|6740.65|6737.93|6737.93|6743.42|6743.42|6737.93|6737.93|0
1588236000000|2020-04-30 08:40:00|6738.57|6738.57|6736.66|6736.66|6740.29|6740.29|6734.4|6734.4|0
1588236300000|2020-04-30 08:45:00|6738.39|6738.39|6726.52|6726.52|6738.39|6738.39|6726.52|6726.52|0
1588236600000|2020-04-30 08:50:00|6727.44|6727.44|6719.56|6719.56|6727.44|6727.44|6715.1|6715.1|0
1588236900000|2020-04-30 08:55:00|6721.42|6721.42|6719.45|6719.45|6730.78|6730.78|6719.45|6719.45|0
1588237200000|2020-04-30 09:00:00|6720.38|6720.38|6720.52|6720.52|6726.74|6726.74|6719.5|6719.5|0
1588237500000|2020-04-30 09:05:00|6720.98|6720.98|6718.17|6718.17|6723.75|6723.75|6713.21|6713.21|0
1588237800000|2020-04-30 09:10:00|6719.03|6719.03|6718.77|6718.77|6722.42|6722.42|6716.18|6716.18|0
1588238100000|2020-04-30 09:15:00|6720.49|6720.49|6726.5|6726.5|6728.22|6728.22|6714.08|6714.08|0
1588238400000|2020-04-30 09:20:00|6724.77|6724.77|6718.28|6718.28|6726.38|6726.38|6718.28|6718.28|0
1588238700000|2020-04-30 09:25:00|6719.3|6719.3|6725.08|6725.08|6729.57|6729.57|6719.3|6719.3|0
1588239000000|2020-04-30 09:30:00|6725.94|6725.94|6721.26|6721.26|6726.8|6726.8|6717.1|6717.1|0
1588239300000|2020-04-30 09:35:00|6719.87|6719.87|6711.79|6711.79|6719.87|6719.87|6711.79|6711.79|0
1588239600000|2020-04-30 09:40:00|6712.81|6712.81|6715.38|6715.38|6719.36|6719.36|6710.4|6710.4|0
1588239900000|2020-04-30 09:45:00|6724.01|6724.01|6738.87|6738.87|6738.87|6738.87|6724.01|6724.01|0
1588240200000|2020-04-30 09:50:00|6738.42|6738.42|6747.67|6747.67|6749.4|6749.4|6738.42|6738.42|0
1588240500000|2020-04-30 09:55:00|6746.74|6746.74|6755.02|6755.02|6755.02|6755.02|6742.65|6742.65|0
1588240800000|2020-04-30 10:00:00|6755.68|6755.68|6750.16|6750.16|6764.73|6764.73|6749.23|6749.23|0
1588241100000|2020-04-30 10:05:00|6749.23|6749.23|6736.18|6736.18|6749.23|6749.23|6731.75|6731.75|0
1588241400000|2020-04-30 10:10:00|6737.45|6737.45|6726.55|6726.55|6737.45|6737.45|6725.69|6725.69|0
1588241700000|2020-04-30 10:15:00|6727.13|6727.13|6720.62|6720.62|6727.13|6727.13|6717.36|6717.36|0
1588242000000|2020-04-30 10:20:00|6721.55|6721.55|6733.46|6733.46|6733.46|6733.46|6720.97|6720.97|0
1588242300000|2020-04-30 10:25:00|6735.19|6735.19|6734.51|6734.51|6735.83|6735.83|6731.31|6731.31|0
1588242600000|2020-04-30 10:30:00|6738.83|6738.83|6742.95|6742.95|6745.54|6745.54|6738.83|6738.83|0
1588242900000|2020-04-30 10:35:00|6742.09|6742.09|6743.94|6743.94|6745.68|6745.68|6741.37|6741.37|0
1588243200000|2020-04-30 10:40:00|6745.66|6745.66|6738.72|6738.72|6749.65|6749.65|6738|6738|0
1588243500000|2020-04-30 10:45:00|6738.05|6738.05|6751.45|6751.45|6754.04|6754.04|6737.83|6737.83|0
1588243800000|2020-04-30 10:50:00|6750.52|6750.52|6758.1|6758.1|6758.1|6758.1|6747|6747|0
1588244100000|2020-04-30 10:55:00|6759.5|6759.5|6757.9|6757.9|6763.03|6763.03|6756.1|6756.1|0
1588244400000|2020-04-30 11:00:00|6761.62|6761.62|6751.88|6751.88|6761.62|6761.62|6746.39|6746.39|0
1588244700000|2020-04-30 11:05:00|6753.41|6753.41|6736.47|6736.47|6753.41|6753.41|6736.47|6736.47|0
1588245000000|2020-04-30 11:10:00|6733.02|6733.02|6731.35|6731.35|6741.96|6741.96|6731.35|6731.35|0
1588245300000|2020-04-30 11:15:00|6733.94|6733.94|6735.41|6735.41|6736.54|6736.54|6730.49|6730.49|0
1588245600000|2020-04-30 11:20:00|6734.55|6734.55|6723.17|6723.17|6734.55|6734.55|6719.72|6719.72|0
1588245900000|2020-04-30 11:25:00|6723.68|6723.68|6724.28|6724.28|6726.29|6726.29|6722.82|6722.82|0
1588246200000|2020-04-30 11:30:00|6726|6726|6726.07|6726.07|6726.07|6726.07|6721.22|6721.22|0
1588246500000|2020-04-30 11:35:00|6725.21|6725.21|6724.31|6724.31|6725.21|6725.21|6722.59|6722.59|0
1588246800000|2020-04-30 11:40:00|6725.33|6725.33|6726.81|6726.81|6730.24|6730.24|6723.58|6723.58|0
1588247100000|2020-04-30 11:45:00|6727.31|6727.31|6716.23|6716.23|6729.72|6729.72|6711.91|6711.91|0
1588247400000|2020-04-30 11:50:00|6715.36|6715.36|6715.16|6715.16|6722.22|6722.22|6713.42|6713.42|0
1588247700000|2020-04-30 11:55:00|6716.89|6716.89|6710.69|6710.69|6716.89|6716.89|6702.78|6702.78|0
1588248000000|2020-04-30 12:00:00|6713.29|6713.29|6728.22|6728.22|6728.22|6728.22|6711.32|6711.32|0
1588248300000|2020-04-30 12:05:00|6729.08|6729.08|6738.58|6738.58|6743.76|6743.76|6729.08|6729.08|0
1588248600000|2020-04-30 12:10:00|6739.91|6739.91|6747.85|6747.85|6747.85|6747.85|6739.91|6739.91|0
1588248900000|2020-04-30 12:15:00|6750.44|6750.44|6735.61|6735.61|6750.44|6750.44|6731.96|6731.96|0
1588249200000|2020-04-30 12:20:00|6736.54|6736.54|6736.23|6736.23|6741.25|6741.25|6731.07|6731.07|0
1588249500000|2020-04-30 12:25:00|6737.09|6737.09|6729.83|6729.83|6737.76|6737.76|6727.24|6727.24|0
1588249800000|2020-04-30 12:30:00|6730.62|6730.62|6738.56|6738.56|6743.47|6743.47|6730.48|6730.48|0
1588250100000|2020-04-30 12:35:00|6738.78|6738.78|6732.04|6732.04|6742.31|6742.31|6732.04|6732.04|0
1588250400000|2020-04-30 12:40:00|6733.77|6733.77|6738.93|6738.93|6744.97|6744.97|6733.71|6733.71|0
1588250700000|2020-04-30 12:45:00|6736.61|6736.61|6729.28|6729.28|6742.65|6742.65|6729.28|6729.28|0
1588251000000|2020-04-30 12:50:00|6728.77|6728.77|6724.75|6724.75|6734.82|6734.82|6718.89|6718.89|0
1588251300000|2020-04-30 12:55:00|6728.21|6728.21|6724.47|6724.47|6734.26|6734.26|6724.47|6724.47|0
1588251600000|2020-04-30 13:00:00|6724|6724|6717.05|6717.05|6726.13|6726.13|6714.35|6714.35|0
1588251900000|2020-04-30 13:05:00|6716.58|6716.58|6694.98|6694.98|6716.58|6716.58|6694.98|6694.98|0
1588252200000|2020-04-30 13:10:00|6697.53|6697.53|6697.8|6697.8|6711.27|6711.27|6697.53|6697.53|0
1588252500000|2020-04-30 13:15:00|6701.26|6701.26|6701.88|6701.88|6705.33|6705.33|6696.88|6696.88|0
1588252800000|2020-04-30 13:20:00|6702.39|6702.39|6698.8|6698.8|6704.11|6704.11|6695.28|6695.28|0
1588253100000|2020-04-30 13:25:00|6700.19|6700.19|6697.94|6697.94|6700.95|6700.95|6696.63|6696.63|0
1588253400000|2020-04-30 13:30:00|6697.47|6697.47|6673.41|6673.41|6697.47|6697.47|6670.62|6670.62|0
1588253700000|2020-04-30 13:35:00|6672.97|6672.97|6670.78|6670.78|6678.66|6678.66|6665.82|6665.82|0
1588254000000|2020-04-30 13:40:00|6670.31|6670.31|6673.94|6673.94|6681.05|6681.05|6670.31|6670.31|0
1588254300000|2020-04-30 13:45:00|6676.53|6676.53|6687.67|6687.67|6696.36|6696.36|6672.15|6672.15|0
1588254600000|2020-04-30 13:50:00|6687.21|6687.21|6695.29|6695.29|6696.62|6696.62|6684.3|6684.3|0
1588254900000|2020-04-30 13:55:00|6697.02|6697.02|6714.64|6714.64|6723.41|6723.41|6697.02|6697.02|0
1588255200000|2020-04-30 14:00:00|6721.55|6721.55|6703|6703|6723.76|6723.76|6703|6703|0
1588255500000|2020-04-30 14:05:00|6702.49|6702.49|6707.74|6707.74|6712.65|6712.65|6698.51|6698.51|0
1588255800000|2020-04-30 14:10:00|6708.6|6708.6|6699.57|6699.57|6716.22|6716.22|6699.57|6699.57|0
1588256100000|2020-04-30 14:15:00|6698.55|6698.55|6688.27|6688.27|6699.14|6699.14|6683.2|6683.2|0
1588256400000|2020-04-30 14:20:00|6688.74|6688.74|6674.36|6674.36|6689.2|6689.2|6674.04|6674.04|0
1588256700000|2020-04-30 14:25:00|6673.5|6673.5|6676.94|6676.94|6680.97|6680.97|6672.12|6672.12|0
1588257000000|2020-04-30 14:30:00|6679.53|6679.53|6698.29|6698.29|6708.81|6708.81|6679.06|6679.06|0
1588257300000|2020-04-30 14:35:00|6700.02|6700.02|6699.82|6699.82|6702.61|6702.61|6697.96|6697.96|0
1588257600000|2020-04-30 14:40:00|6698.09|6698.09|6686.97|6686.97|6708.58|6708.58|6682.59|6682.59|0
1588257900000|2020-04-30 14:45:00|6687.84|6687.84|6698.03|6698.03|6699.74|6699.74|6686.94|6686.94|0
1588258200000|2020-04-30 14:50:00|6698.54|6698.54|6702.63|6702.63|6704.82|6704.82|6698.54|6698.54|0
1588258500000|2020-04-30 14:55:00|6701.77|6701.77|6691.23|6691.23|6709.49|6709.49|6691.23|6691.23|0
1588258800000|2020-04-30 15:00:00|6690.76|6690.76|6702.79|6702.79|6703.14|6703.14|6690.76|6690.76|0
1588259100000|2020-04-30 15:05:00|6701.92|6701.92|6699.79|6699.79|6702.79|6702.79|6695.74|6695.74|0
1588259400000|2020-04-30 15:10:00|6698.93|6698.93|6694.9|6694.9|6699.72|6699.72|6691.71|6691.71|0
1588259700000|2020-04-30 15:15:00|6695.36|6695.36|6703.47|6703.47|6703.87|6703.87|6691.65|6691.65|0
1588260000000|2020-04-30 15:20:00|6704.33|6704.33|6694.13|6694.13|6705.2|6705.2|6693.39|6693.39|0
1588260300000|2020-04-30 15:25:00|6692.74|6692.74|6679.21|6679.21|6692.74|6692.74|6676.58|6676.58|0
1588317300000|2020-05-01 07:15:00|6558.72|6558.72|6519.73|6519.73|6560.45|6560.45|6519.73|6519.73|0
1588317600000|2020-05-01 07:20:00|6523.18|6523.18|6536.14|6536.14|6536.14|6536.14|6521.46|6521.46|0
1588317900000|2020-05-01 07:25:00|6534.61|6534.61|6528.42|6528.42|6534.61|6534.61|6528.42|6528.42|0
1588318200000|2020-05-01 07:30:00|6526.56|6526.56|6532.04|6532.04|6533.12|6533.12|6525.75|6525.75|0
1588318500000|2020-05-01 07:35:00|6526.86|6526.86|6523.4|6523.4|6526.86|6526.86|6523.4|6523.4|0
1588318800000|2020-05-01 07:40:00|6520.81|6520.81|6498.31|6498.31|6520.81|6520.81|6498.31|6498.31|0
1588319100000|2020-05-01 07:45:00|6495.72|6495.72|6513.76|6513.76|6514.27|6514.27|6495.72|6495.72|0
1588319400000|2020-05-01 07:50:00|6518.07|6518.07|6558.39|6558.39|6558.39|6558.39|6518.07|6518.07|0
1588319700000|2020-05-01 07:55:00|6560.11|6560.11|6557.72|6557.72|6568.75|6568.75|6554.63|6554.63|0
1588320000000|2020-05-01 08:00:00|6555.74|6555.74|6543.65|6543.65|6556.4|6556.4|6540.19|6540.19|0
1588320600000|2020-05-01 08:10:00|6545.69|6545.69|6545.08|6545.08|6550.79|6550.79|6542.49|6542.49|0
1588320900000|2020-05-01 08:15:00|6544.22|6544.22|6552.54|6552.54|6552.54|6552.54|6543.11|6543.11|0
1588321200000|2020-05-01 08:20:00|6554.26|6554.26|6545.08|6545.08|6554.26|6554.26|6545.08|6545.08|0
1588321500000|2020-05-01 08:25:00|6543.35|6543.35|6526.87|6526.87|6546.4|6546.4|6526.87|6526.87|0
1588321800000|2020-05-01 08:30:00|6525.15|6525.15|6527.74|6527.74|6527.74|6527.74|6524.28|6524.28|0
1588322100000|2020-05-01 08:35:00|6532.92|6532.92|6549|6549|6549|6549|6532.92|6532.92|0
1588322400000|2020-05-01 08:40:00|6548.49|6548.49|6551|6551|6552.04|6552.04|6545.9|6545.9|0
1588322700000|2020-05-01 08:45:00|6553.59|6553.59|6554.51|6554.51|6554.51|6554.51|6550.34|6550.34|0
1588323000000|2020-05-01 08:50:00|6557.3|6557.3|6547.66|6547.66|6558.22|6558.22|6547.66|6547.66|0
1588323300000|2020-05-01 08:55:00|6550.84|6550.84|6551.73|6551.73|6551.73|6551.73|6546.75|6546.75|0
1588323600000|2020-05-01 09:00:00|6549.14|6549.14|6546|6546|6549.45|6549.45|6544.82|6544.82|0
1588323900000|2020-05-01 09:05:00|6546.86|6546.86|6552.16|6552.16|6555.61|6555.61|6546.86|6546.86|0
1588324200000|2020-05-01 09:10:00|6553.89|6553.89|6554.2|6554.2|6556.75|6556.75|6552.16|6552.16|0
1588324500000|2020-05-01 09:15:00|6552.47|6552.47|6553.21|6553.21|6554.94|6554.94|6551.48|6551.48|0
1588324800000|2020-05-01 09:20:00|6552.55|6552.55|6549.14|6549.14|6552.55|6552.55|6547.24|6547.24|0
1588325100000|2020-05-01 09:25:00|6551.13|6551.13|6554.31|6554.31|6554.31|6554.31|6547.88|6547.88|0
1588325400000|2020-05-01 09:30:00|6553.8|6553.8|6553.01|6553.01|6553.87|6553.87|6551.28|6551.28|0
1588325700000|2020-05-01 09:35:00|6550.42|6550.42|6548.23|6548.23|6550.42|6550.42|6545.64|6545.64|0
1588326000000|2020-05-01 09:40:00|6548.86|6548.86|6546.89|6546.89|6549.5|6549.5|6546.89|6546.89|0
1588326300000|2020-05-01 09:45:00|6545.16|6545.16|6546.52|6546.52|6546.52|6546.52|6540.85|6540.85|0
1588326600000|2020-05-01 09:50:00|6546.73|6546.73|6537.18|6537.18|6546.73|6546.73|6536.31|6536.31|0
1588326900000|2020-05-01 09:55:00|6535.45|6535.45|6537.33|6537.33|6538.19|6538.19|6535.01|6535.01|0
1588327200000|2020-05-01 10:00:00|6539.92|6539.92|6535.78|6535.78|6539.92|6539.92|6535.78|6535.78|0
1588327500000|2020-05-01 10:05:00|6531.46|6531.46|6517.86|6517.86|6531.46|6531.46|6516.99|6516.99|0
1588327800000|2020-05-01 10:10:00|6515.27|6515.27|6514.19|6514.19|6515.27|6515.27|6514.19|6514.19|0
1588328100000|2020-05-01 10:15:00|6515.12|6515.12|6519.4|6519.4|6519.4|6519.4|6510.47|6510.47|0
1588328400000|2020-05-01 10:20:00|6518.47|6518.47|6526.88|6526.88|6526.88|6526.88|6518.47|6518.47|0
1588328700000|2020-05-01 10:25:00|6529.2|6529.2|6530.35|6530.35|6530.53|6530.53|6526.9|6526.9|0
1588329000000|2020-05-01 10:30:00|6529.49|6529.49|6526.46|6526.46|6529.49|6529.49|6521.47|6521.47|0
1588329300000|2020-05-01 10:35:00|6528.18|6528.18|6526.12|6526.12|6528.18|6528.18|6524.2|6524.2|0
1588329600000|2020-05-01 10:40:00|6525.02|6525.02|6523.58|6523.58|6525.3|6525.3|6522.94|6522.94|0
1588329900000|2020-05-01 10:45:00|6524.45|6524.45|6530.2|6530.2|6530.49|6530.49|6524.45|6524.45|0
1588330200000|2020-05-01 10:50:00|6529.1|6529.1|6522.45|6522.45|6529.1|6529.1|6522.45|6522.45|0
1588330500000|2020-05-01 10:55:00|6521.94|6521.94|6533.35|6533.35|6535.87|6535.87|6518.43|6518.43|0
1588330800000|2020-05-01 11:00:00|6527.3|6527.3|6533.14|6533.14|6533.14|6533.14|6525.37|6525.37|0
1588331100000|2020-05-01 11:05:00|6530.55|6530.55|6533.14|6533.14|6534|6534|6529.68|6529.68|0
1588331400000|2020-05-01 11:10:00|6535.13|6535.13|6538.55|6538.55|6538.55|6538.55|6532.98|6532.98|0
1588331700000|2020-05-01 11:15:00|6541.14|6541.14|6534.36|6534.36|6541.14|6541.14|6534.23|6534.23|0
1588332000000|2020-05-01 11:20:00|6535.22|6535.22|6528.37|6528.37|6536.2|6536.2|6527.86|6527.86|0
1588332300000|2020-05-01 11:25:00|6529.64|6529.64|6533.32|6533.32|6533.32|6533.32|6529|6529|0
1588337100000|2020-05-01 12:45:00|6531.73|6531.73|6520.93|6520.93|6534.32|6534.32|6520.93|6520.93|0
1588337400000|2020-05-01 12:50:00|6523.52|6523.52|6526.96|6526.96|6530.12|6530.12|6523.52|6523.52|0
1588337700000|2020-05-01 12:55:00|6527.82|6527.82|6529.76|6529.76|6530.41|6530.41|6527.82|6527.82|0
1588338900000|2020-05-01 13:15:00|6523.4|6523.4|6517.31|6517.31|6523.4|6523.4|6513.86|6513.86|0
1588339200000|2020-05-01 13:20:00|6519.86|6519.86|6522.32|6522.32|6522.32|6522.32|6516.61|6516.61|0
1588339500000|2020-05-01 13:25:00|6521.39|6521.39|6524.33|6524.33|6525.71|6525.71|6521.39|6521.39|0
1588339800000|2020-05-01 13:30:00|6527.79|6527.79|6532.11|6532.11|6535.74|6535.74|6527.79|6527.79|0
1588340100000|2020-05-01 13:35:00|6534.7|6534.7|6534.72|6534.72|6539.31|6539.31|6534.06|6534.06|0
1588340400000|2020-05-01 13:40:00|6533|6533|6542.2|6542.2|6542.2|6542.2|6533|6533|0
1588340700000|2020-05-01 13:45:00|6540.48|6540.48|6544.28|6544.28|6546.8|6546.8|6538.62|6538.62|0
1588341000000|2020-05-01 13:50:00|6542.89|6542.89|6550.84|6550.84|6552.7|6552.7|6536.29|6536.29|0
1588341300000|2020-05-01 13:55:00|6551.31|6551.31|6559.32|6559.32|6560.77|6560.77|6549.55|6549.55|0
1588341600000|2020-05-01 14:00:00|6559.98|6559.98|6559.52|6559.52|6566.53|6566.53|6559.52|6559.52|0
1588341900000|2020-05-01 14:05:00|6558.5|6558.5|6551.85|6551.85|6558.5|6558.5|6550.99|6550.99|0
1588342200000|2020-05-01 14:10:00|6551.41|6551.41|6540.21|6540.21|6551.41|6551.41|6533.15|6533.15|0
1588342500000|2020-05-01 14:15:00|6540.57|6540.57|6539.82|6539.82|6540.57|6540.57|6537.74|6537.74|0
1588342800000|2020-05-01 14:20:00|6534.64|6534.64|6535.32|6535.32|6538.27|6538.27|6531.58|6531.58|0
1588343100000|2020-05-01 14:25:00|6537.91|6537.91|6563.69|6563.69|6563.69|6563.69|6537.91|6537.91|0
1588343400000|2020-05-01 14:30:00|6565.54|6565.54|6553.31|6553.31|6568.37|6568.37|6550.96|6550.96|0
1588343700000|2020-05-01 14:35:00|6556.77|6556.77|6552.42|6552.42|6556.77|6556.77|6548.31|6548.31|0
1588344000000|2020-05-01 14:40:00|6553.35|6553.35|6546.23|6546.23|6557.58|6557.58|6545.3|6545.3|0
1588344300000|2020-05-01 14:45:00|6546.69|6546.69|6542.26|6542.26|6547.98|6547.98|6542.26|6542.26|0
1588344600000|2020-05-01 14:50:00|6544.3|6544.3|6552.71|6552.71|6553.06|6553.06|6544.3|6544.3|0
1588344900000|2020-05-01 14:55:00|6554.24|6554.24|6553.55|6553.55|6555.17|6555.17|6550.83|6550.83|0
1588345200000|2020-05-01 15:00:00|6552.89|6552.89|6555.94|6555.94|6556.17|6556.17|6551.95|6551.95|0
1588345500000|2020-05-01 15:05:00|6556.3|6556.3|6556.41|6556.41|6560.22|6560.22|6554.9|6554.9|0
1588345800000|2020-05-01 15:10:00|6557.27|6557.27|6553.66|6553.66|6557.27|6557.27|6550.71|6550.71|0
1588346100000|2020-05-01 15:15:00|6549.34|6549.34|6530.92|6530.92|6550.21|6550.21|6530.92|6530.92|0
1588346400000|2020-05-01 15:20:00|6531.59|6531.59|6531.75|6531.75|6531.75|6531.75|6525.26|6525.26|0
1588346700000|2020-05-01 15:25:00|6532.41|6532.41|6541.31|6541.31|6541.31|6541.31|6531.36|6531.36|0
1588576500000|2020-05-04 07:15:00|6464.04|6464.04|6459.71|6459.71|6476.26|6476.26|6452.16|6452.16|0
1588576800000|2020-05-04 07:20:00|6457.98|6457.98|6463.64|6463.64|6470.98|6470.98|6452.42|6452.42|0
1588577100000|2020-05-04 07:25:00|6461.91|6461.91|6467.98|6467.98|6474.89|6474.89|6455.77|6455.77|0
1588577400000|2020-05-04 07:30:00|6468.85|6468.85|6469.43|6469.43|6474.19|6474.19|6462.96|6462.96|0
1588577700000|2020-05-04 07:35:00|6467.57|6467.57|6475.28|6475.28|6481.12|6481.12|6467.57|6467.57|0
1588578000000|2020-05-04 07:40:00|6474.82|6474.82|6499.64|6499.64|6508.86|6508.86|6474.82|6474.82|0
1588578300000|2020-05-04 07:45:00|6506.14|6506.14|6502.84|6502.84|6509.85|6509.85|6497.89|6497.89|0
1588578600000|2020-05-04 07:50:00|6502.38|6502.38|6490.38|6490.38|6505.32|6505.32|6490.38|6490.38|0
1588578900000|2020-05-04 07:55:00|6491.24|6491.24|6477.83|6477.83|6495.23|6495.23|6477.83|6477.83|0
1588579200000|2020-05-04 08:00:00|6473.38|6473.38|6467.31|6467.31|6477.27|6477.27|6466.84|6466.84|0
1588579500000|2020-05-04 08:05:00|6468.17|6468.17|6457.8|6457.8|6469.16|6469.16|6449.78|6449.78|0
1588579800000|2020-05-04 08:10:00|6455.94|6455.94|6454.55|6454.55|6456.8|6456.8|6453.15|6453.15|0
1588580100000|2020-05-04 08:15:00|6448.5|6448.5|6436.69|6436.69|6449.01|6449.01|6436.69|6436.69|0
1588580400000|2020-05-04 08:20:00|6438.41|6438.41|6438.7|6438.7|6442.71|6442.71|6437|6437|0
1588580700000|2020-05-04 08:25:00|6440.43|6440.43|6445.73|6445.73|6445.73|6445.73|6439.38|6439.38|0
1588581000000|2020-05-04 08:30:00|6443.14|6443.14|6417.37|6417.37|6443.14|6443.14|6414.56|6414.56|0
1588581300000|2020-05-04 08:35:00|6417.23|6417.23|6425.72|6425.72|6425.72|6425.72|6414.72|6414.72|0
1588581600000|2020-05-04 08:40:00|6422.93|6422.93|6430.65|6430.65|6435.53|6435.53|6418.49|6418.49|0
1588581900000|2020-05-04 08:45:00|6434.1|6434.1|6441.05|6441.05|6441.71|6441.71|6434.1|6434.1|0
1588582200000|2020-05-04 08:50:00|6438.46|6438.46|6426.54|6426.54|6439.85|6439.85|6426.1|6426.1|0
1588582500000|2020-05-04 08:55:00|6425.02|6425.02|6421.76|6421.76|6427.61|6427.61|6415.72|6415.72|0
1588582800000|2020-05-04 09:00:00|6423.48|6423.48|6409.82|6409.82|6424.35|6424.35|6401.12|6401.12|0
1588583100000|2020-05-04 09:05:00|6408.95|6408.95|6408.92|6408.92|6412.95|6412.95|6406.95|6406.95|0
1588583400000|2020-05-04 09:10:00|6406.33|6406.33|6390.3|6390.3|6406.33|6406.33|6387.98|6387.98|0
1588583700000|2020-05-04 09:15:00|6390.08|6390.08|6382.52|6382.52|6391.93|6391.93|6380.9|6380.9|0
1588584000000|2020-05-04 09:20:00|6382.99|6382.99|6375.03|6375.03|6385.01|6385.01|6374.17|6374.17|0
1588584300000|2020-05-04 09:25:00|6371.97|6371.97|6376.8|6376.8|6378.5|6378.5|6370.75|6370.75|0
1588584600000|2020-05-04 09:30:00|6377.26|6377.26|6371.52|6371.52|6381.47|6381.47|6368.97|6368.97|0
1588584900000|2020-05-04 09:35:00|6372.38|6372.38|6380.63|6380.63|6384.8|6384.8|6372.38|6372.38|0
1588585200000|2020-05-04 09:40:00|6382.49|6382.49|6376.49|6376.49|6385.7|6385.7|6375.56|6375.56|0
1588585500000|2020-05-04 09:45:00|6376.05|6376.05|6382.94|6382.94|6384.28|6384.28|6373.26|6373.26|0
1588585800000|2020-05-04 09:50:00|6384.66|6384.66|6383.58|6383.58|6387.16|6387.16|6383.58|6383.58|0
1588586100000|2020-05-04 09:55:00|6382.65|6382.65|6383.89|6383.89|6386.43|6386.43|6380.44|6380.44|0
1588586400000|2020-05-04 10:00:00|6386.68|6386.68|6370.08|6370.08|6390.45|6390.45|6367.43|6367.43|0
1588586700000|2020-05-04 10:05:00|6372.67|6372.67|6372.09|6372.09|6373.6|6373.6|6364.86|6364.86|0
1588587000000|2020-05-04 10:10:00|6371.23|6371.23|6376.28|6376.28|6379.76|6379.76|6370.77|6370.77|0
1588587300000|2020-05-04 10:15:00|6377.21|6377.21|6377.72|6377.72|6382.46|6382.46|6374.96|6374.96|0
1588587600000|2020-05-04 10:20:00|6380.31|6380.31|6372.74|6372.74|6382.97|6382.97|6370.75|6370.75|0
1588587900000|2020-05-04 10:25:00|6373.6|6373.6|6367.71|6367.71|6374.96|6374.96|6366.93|6366.93|0
1588588200000|2020-05-04 10:30:00|6365.11|6365.11|6360.16|6360.16|6368.63|6368.63|6359.45|6359.45|0
1588588500000|2020-05-04 10:35:00|6361.02|6361.02|6355.1|6355.1|6361.02|6361.02|6354.04|6354.04|0
1588588800000|2020-05-04 10:40:00|6354.63|6354.63|6372.38|6372.38|6373.49|6373.49|6354.17|6354.17|0
1588589100000|2020-05-04 10:45:00|6373.31|6373.31|6372.65|6372.65|6373.98|6373.98|6368.93|6368.93|0
1588589400000|2020-05-04 10:50:00|6370.92|6370.92|6360.3|6360.3|6371.79|6371.79|6359.43|6359.43|0
1588589700000|2020-05-04 10:55:00|6362.02|6362.02|6356.89|6356.89|6364.07|6364.07|6354.74|6354.74|0
1588590000000|2020-05-04 11:00:00|6354.11|6354.11|6352.9|6352.9|6360.47|6360.47|6349.79|6349.79|0
1588590300000|2020-05-04 11:05:00|6358.08|6358.08|6357.32|6357.32|6370.41|6370.41|6356.52|6356.52|0
1588590600000|2020-05-04 11:10:00|6358.19|6358.19|6359.28|6359.28|6362.81|6362.81|6354.31|6354.31|0
1588590900000|2020-05-04 11:15:00|6356.69|6356.69|6369.13|6369.13|6370.93|6370.93|6356.69|6356.69|0
1588591200000|2020-05-04 11:20:00|6370|6370|6360.61|6360.61|6370|6370|6357.56|6357.56|0
1588591500000|2020-05-04 11:25:00|6358.02|6358.02|6355.68|6355.68|6362.47|6362.47|6355.68|6355.68|0
1588591800000|2020-05-04 11:30:00|6357.4|6357.4|6366.66|6366.66|6368.39|6368.39|6357.4|6357.4|0
1588592100000|2020-05-04 11:35:00|6367.13|6367.13|6367.59|6367.59|6367.59|6367.59|6363.21|6363.21|0
1588592400000|2020-05-04 11:40:00|6366.06|6366.06|6370.04|6370.04|6370.9|6370.9|6363.07|6363.07|0
1588592700000|2020-05-04 11:45:00|6368.31|6368.31|6373.56|6373.56|6375.82|6375.82|6368.31|6368.31|0
1588593000000|2020-05-04 11:50:00|6372.7|6372.7|6374.02|6374.02|6374.02|6374.02|6367.45|6367.45|0
1588593300000|2020-05-04 11:55:00|6376.61|6376.61|6373.91|6373.91|6379.97|6379.97|6373.91|6373.91|0
1588593600000|2020-05-04 12:00:00|6373.05|6373.05|6372.8|6372.8|6375.39|6375.39|6370.42|6370.42|0
1588593900000|2020-05-04 12:05:00|6373.66|6373.66|6370.65|6370.65|6375.19|6375.19|6366.79|6366.79|0
1588594200000|2020-05-04 12:10:00|6372.97|6372.97|6375.76|6375.76|6376.62|6376.62|6369.25|6369.25|0
1588594500000|2020-05-04 12:15:00|6376.78|6376.78|6372.61|6372.61|6381.75|6381.75|6372.06|6372.06|0
1588594800000|2020-05-04 12:20:00|6371.75|6371.75|6375.12|6375.12|6375.12|6375.12|6371.24|6371.24|0
1588595100000|2020-05-04 12:25:00|6374.26|6374.26|6366.78|6366.78|6374.26|6374.26|6366.71|6366.71|0
1588595400000|2020-05-04 12:30:00|6365.92|6365.92|6361|6361|6371.76|6371.76|6360.14|6360.14|0
1588595700000|2020-05-04 12:35:00|6360.42|6360.42|6353.23|6353.23|6360.42|6360.42|6353.23|6353.23|0
1588596000000|2020-05-04 12:40:00|6352.6|6352.6|6362.9|6362.9|6362.9|6362.9|6352.6|6352.6|0
1588596300000|2020-05-04 12:45:00|6361.88|6361.88|6353.14|6353.14|6367.52|6367.52|6353.14|6353.14|0
1588596600000|2020-05-04 12:50:00|6354.86|6354.86|6352.91|6352.91|6355.73|6355.73|6348.17|6348.17|0
1588596900000|2020-05-04 12:55:00|6352.45|6352.45|6341.64|6341.64|6352.45|6352.45|6335.87|6335.87|0
1588597200000|2020-05-04 13:00:00|6340.25|6340.25|6337.77|6337.77|6343.2|6343.2|6329.32|6329.32|0
1588597500000|2020-05-04 13:05:00|6335.18|6335.18|6331.47|6331.47|6341.17|6341.17|6331.01|6331.01|0
1588597800000|2020-05-04 13:10:00|6332.34|6332.34|6337.72|6337.72|6340.94|6340.94|6332.34|6332.34|0
1588598100000|2020-05-04 13:15:00|6339.44|6339.44|6326.13|6326.13|6339.91|6339.91|6326.13|6326.13|0
1588598400000|2020-05-04 13:20:00|6325.47|6325.47|6330.94|6330.94|6336.5|6336.5|6325.47|6325.47|0
1588598700000|2020-05-04 13:25:00|6332.98|6332.98|6321.99|6321.99|6333.72|6333.72|6318.76|6318.76|0
1588599000000|2020-05-04 13:30:00|6321.13|6321.13|6312.52|6312.52|6323.03|6323.03|6312.52|6312.52|0
1588599300000|2020-05-04 13:35:00|6313.39|6313.39|6315.87|6315.87|6315.87|6315.87|6306.18|6306.18|0
1588599600000|2020-05-04 13:40:00|6315.01|6315.01|6317.79|6317.79|6323.03|6323.03|6313.15|6313.15|0
1588599900000|2020-05-04 13:45:00|6318.25|6318.25|6322|6322|6325.62|6325.62|6316.39|6316.39|0
1588600200000|2020-05-04 13:50:00|6322.86|6322.86|6328.9|6328.9|6334.13|6334.13|6322.86|6322.86|0
1588600500000|2020-05-04 13:55:00|6328.4|6328.4|6317.89|6317.89|6328.4|6328.4|6317.67|6317.67|0
1588600800000|2020-05-04 14:00:00|6317.03|6317.03|6326.53|6326.53|6330.99|6330.99|6315.04|6315.04|0
1588601100000|2020-05-04 14:05:00|6328.26|6328.26|6322.1|6322.1|6330.86|6330.86|6321.17|6321.17|0
1588601400000|2020-05-04 14:10:00|6322.96|6322.96|6330.47|6330.47|6332.02|6332.02|6320.3|6320.3|0
1588601700000|2020-05-04 14:15:00|6330.98|6330.98|6323.96|6323.96|6336.38|6336.38|6323.5|6323.5|0
1588602000000|2020-05-04 14:20:00|6322.11|6322.11|6316.26|6316.26|6323.04|6323.04|6313.48|6313.48|0
1588602300000|2020-05-04 14:25:00|6317.66|6317.66|6318.16|6318.16|6320.71|6320.71|6313.9|6313.9|0
1588602600000|2020-05-04 14:30:00|6315.57|6315.57|6321.06|6321.06|6321.93|6321.93|6314.71|6314.71|0
1588602900000|2020-05-04 14:35:00|6320.14|6320.14|6338.29|6338.29|6338.29|6338.29|6317.81|6317.81|0
1588603200000|2020-05-04 14:40:00|6337.42|6337.42|6347.68|6347.68|6348.26|6348.26|6337.33|6337.33|0
1588603500000|2020-05-04 14:45:00|6348.55|6348.55|6348.59|6348.59|6350.83|6350.83|6344.74|6344.74|0
1588603800000|2020-05-04 14:50:00|6348.13|6348.13|6347.4|6347.4|6352.58|6352.58|6342.16|6342.16|0
1588604100000|2020-05-04 14:55:00|6345.08|6345.08|6336.84|6336.84|6346.16|6346.16|6335.82|6335.82|0
1588604400000|2020-05-04 15:00:00|6335.11|6335.11|6342.31|6342.31|6343.41|6343.41|6334.25|6334.25|0
1588604700000|2020-05-04 15:05:00|6341.44|6341.44|6335.66|6335.66|6349.13|6349.13|6335.66|6335.66|0
1588605000000|2020-05-04 15:10:00|6336.53|6336.53|6340.67|6340.67|6343.6|6343.6|6335.83|6335.83|0
1588605300000|2020-05-04 15:15:00|6341.11|6341.11|6342.4|6342.4|6343.28|6343.28|6337.97|6337.97|0
1588605600000|2020-05-04 15:20:00|6341.47|6341.47|6345.3|6345.3|6345.3|6345.3|6341|6341|0
1588605900000|2020-05-04 15:25:00|6345.52|6345.52|6322.08|6322.08|6345.52|6345.52|6315.98|6315.98|0
1588662900000|2020-05-05 07:15:00|6358.61|6358.61|6362.84|6362.84|6364.04|6364.04|6358.61|6358.61|0
1588663200000|2020-05-05 07:20:00|6367.16|6367.16|6375.58|6375.58|6378.78|6378.78|6365.43|6365.43|0
1588663500000|2020-05-05 07:25:00|6371.87|6371.87|6341.85|6341.85|6371.87|6371.87|6341.85|6341.85|0
1588663800000|2020-05-05 07:30:00|6343.4|6343.4|6342.87|6342.87|6343.86|6343.86|6336.23|6336.23|0
1588664100000|2020-05-05 07:35:00|6345.19|6345.19|6342.64|6342.64|6348.38|6348.38|6340.32|6340.32|0
1588664400000|2020-05-05 07:40:00|6345.23|6345.23|6348.19|6348.19|6351.44|6351.44|6340.12|6340.12|0
1588664700000|2020-05-05 07:45:00|6347.33|6347.33|6347.87|6347.87|6350.47|6350.47|6345.08|6345.08|0
1588665000000|2020-05-05 07:50:00|6346.48|6346.48|6344.14|6344.14|6348.52|6348.52|6344.14|6344.14|0
1588665300000|2020-05-05 07:55:00|6345|6345|6342.66|6342.66|6347.51|6347.51|6342.66|6342.66|0
1588665600000|2020-05-05 08:00:00|6340.93|6340.93|6326.57|6326.57|6340.93|6340.93|6326.1|6326.1|0
1588665900000|2020-05-05 08:05:00|6321.47|6321.47|6322.97|6322.97|6323.5|6323.5|6317.4|6317.4|0
1588666200000|2020-05-05 08:10:00|6323.84|6323.84|6306.35|6306.35|6325.69|6325.69|6306.35|6306.35|0
1588666500000|2020-05-05 08:15:00|6304.62|6304.62|6295.93|6295.93|6304.62|6304.62|6292.45|6292.45|0
1588666800000|2020-05-05 08:20:00|6298.52|6298.52|6324.38|6324.38|6328.3|6328.3|6298.52|6298.52|0
1588667100000|2020-05-05 08:25:00|6326.1|6326.1|6322.57|6322.57|6327.03|6327.03|6319.98|6319.98|0
1588667400000|2020-05-05 08:30:00|6323.03|6323.03|6293.04|6293.04|6323.03|6323.03|6292.57|6292.57|0
1588667700000|2020-05-05 08:35:00|6294.76|6294.76|6294.01|6294.01|6298.86|6298.86|6289.36|6289.36|0
1588668000000|2020-05-05 08:40:00|6290.56|6290.56|6283.44|6283.44|6290.56|6290.56|6277.26|6277.26|0
1588668300000|2020-05-05 08:45:00|6282.97|6282.97|6285.23|6285.23|6288.75|6288.75|6280.38|6280.38|0
1588668600000|2020-05-05 08:50:00|6280.91|6280.91|6271.85|6271.85|6280.91|6280.91|6270.13|6270.13|0
1588668900000|2020-05-05 08:55:00|6271.39|6271.39|6255.82|6255.82|6272.32|6272.32|6254.03|6254.03|0
1588669200000|2020-05-05 09:00:00|6254.9|6254.9|6263.37|6263.37|6267.22|6267.22|6253.97|6253.97|0
1588669500000|2020-05-05 09:05:00|6260.71|6260.71|6274.7|6274.7|6276.43|6276.43|6258.98|6258.98|0
1588669800000|2020-05-05 09:10:00|6275.63|6275.63|6277.96|6277.96|6282.47|6282.47|6275.17|6275.17|0
1588670100000|2020-05-05 09:15:00|6279.35|6279.35|6274.82|6274.82|6282.8|6282.8|6274.82|6274.82|0
1588670400000|2020-05-05 09:20:00|6273.95|6273.95|6263.75|6263.75|6273.95|6273.95|6263.75|6263.75|0
1588670700000|2020-05-05 09:25:00|6263.31|6263.31|6265.38|6265.38|6267.91|6267.91|6257.08|6257.08|0
1588671000000|2020-05-05 09:30:00|6262.79|6262.79|6255.51|6255.51|6265.21|6265.21|6255.51|6255.51|0
1588671300000|2020-05-05 09:35:00|6254.65|6254.65|6258.57|6258.57|6258.57|6258.57|6248.87|6248.87|0
1588671600000|2020-05-05 09:40:00|6260.29|6260.29|6271.75|6271.75|6271.75|6271.75|6256.55|6256.55|0
1588671900000|2020-05-05 09:45:00|6273.48|6273.48|6264.8|6264.8|6277.75|6277.75|6264.8|6264.8|0
1588672200000|2020-05-05 09:50:00|6264.33|6264.33|6252.49|6252.49|6272.42|6272.42|6252.49|6252.49|0
1588672500000|2020-05-05 09:55:00|6254.21|6254.21|6276.12|6276.12|6276.12|6276.12|6254.21|6254.21|0
1588672800000|2020-05-05 10:00:00|6274.39|6274.39|6301.76|6301.76|6301.76|6301.76|6274.39|6274.39|0
1588673100000|2020-05-05 10:05:00|6303.08|6303.08|6321.22|6321.22|6323.81|6323.81|6298.77|6298.77|0
1588673400000|2020-05-05 10:10:00|6321.68|6321.68|6325.58|6325.58|6333.66|6333.66|6319.09|6319.09|0
1588673700000|2020-05-05 10:15:00|6324.66|6324.66|6310.79|6310.79|6324.94|6324.94|6310.79|6310.79|0
1588674000000|2020-05-05 10:20:00|6311.66|6311.66|6311.15|6311.15|6317.39|6317.39|6311.15|6311.15|0
1588674300000|2020-05-05 10:25:00|6312.01|6312.01|6318.65|6318.65|6319.54|6319.54|6312.01|6312.01|0
1588674600000|2020-05-05 10:30:00|6316.92|6316.92|6308.73|6308.73|6317.78|6317.78|6308.73|6308.73|0
1588674900000|2020-05-05 10:35:00|6308.09|6308.09|6307.58|6307.58|6310.37|6310.37|6302.21|6302.21|0
1588675200000|2020-05-05 10:40:00|6309.44|6309.44|6324.66|6324.66|6326.85|6326.85|6309.44|6309.44|0
1588675500000|2020-05-05 10:45:00|6323.73|6323.73|6320.7|6320.7|6326.45|6326.45|6320.7|6320.7|0
1588675800000|2020-05-05 10:50:00|6321.17|6321.17|6330.97|6330.97|6330.97|6330.97|6321.17|6321.17|0
1588676100000|2020-05-05 10:55:00|6330.51|6330.51|6320.41|6320.41|6330.51|6330.51|6318.35|6318.35|0
1588676400000|2020-05-05 11:00:00|6312.64|6312.64|6329.27|6329.27|6339.69|6339.69|6312.64|6312.64|0
1588676700000|2020-05-05 11:05:00|6330.14|6330.14|6334.25|6334.25|6335.91|6335.91|6327.55|6327.55|0
1588677000000|2020-05-05 11:10:00|6335.98|6335.98|6335.75|6335.75|6340.29|6340.29|6332.96|6332.96|0
1588677300000|2020-05-05 11:15:00|6336.62|6336.62|6329.41|6329.41|6337.55|6337.55|6329.41|6329.41|0
1588677600000|2020-05-05 11:20:00|6326.87|6326.87|6314.29|6314.29|6326.87|6326.87|6309.55|6309.55|0
1588677900000|2020-05-05 11:25:00|6313.82|6313.82|6314.64|6314.64|6314.93|6314.93|6312|6312|0
1588678200000|2020-05-05 11:30:00|6314.17|6314.17|6316.54|6316.54|6319.9|6319.9|6314.17|6314.17|0
1588678500000|2020-05-05 11:35:00|6316.76|6316.76|6317.96|6317.96|6319.35|6319.35|6314.44|6314.44|0
1588678800000|2020-05-05 11:40:00|6317.52|6317.52|6306.33|6306.33|6318.16|6318.16|6305.89|6305.89|0
1588679100000|2020-05-05 11:45:00|6308.06|6308.06|6309.8|6309.8|6313.5|6313.5|6305.38|6305.38|0
1588679400000|2020-05-05 11:50:00|6310.73|6310.73|6318.67|6318.67|6318.67|6318.67|6310.73|6310.73|0
1588679700000|2020-05-05 11:55:00|6317.81|6317.81|6314.16|6314.16|6317.81|6317.81|6313.69|6313.69|0
1588680000000|2020-05-05 12:00:00|6313.69|6313.69|6334.39|6334.39|6334.39|6334.39|6313.69|6313.69|0
1588680300000|2020-05-05 12:05:00|6336.12|6336.12|6338.75|6338.75|6342.62|6342.62|6336.12|6336.12|0
1588680600000|2020-05-05 12:10:00|6341.34|6341.34|6338.33|6338.33|6345.72|6345.72|6336.56|6336.56|0
1588680900000|2020-05-05 12:15:00|6337.46|6337.46|6335.87|6335.87|6337.46|6337.46|6334.81|6334.81|0
1588681200000|2020-05-05 12:20:00|6334.15|6334.15|6328.97|6328.97|6334.15|6334.15|6328.57|6328.57|0
1588681500000|2020-05-05 12:25:00|6330.36|6330.36|6329.17|6329.17|6331.89|6331.89|6327.57|6327.57|0
1588681800000|2020-05-05 12:30:00|6327.44|6327.44|6330.92|6330.92|6331.38|6331.38|6325.4|6325.4|0
1588682100000|2020-05-05 12:35:00|6329.19|6329.19|6330.98|6330.98|6330.98|6330.98|6327.26|6327.26|0
1588682400000|2020-05-05 12:40:00|6331.84|6331.84|6339.68|6339.68|6343.8|6343.8|6331.84|6331.84|0
1588682700000|2020-05-05 12:45:00|6341.41|6341.41|6334.03|6334.03|6342.93|6342.93|6334.03|6334.03|0
1588683000000|2020-05-05 12:50:00|6333.17|6333.17|6337.45|6337.45|6337.45|6337.45|6330.32|6330.32|0
1588683300000|2020-05-05 12:55:00|6337.91|6337.91|6332.36|6332.36|6337.91|6337.91|6328.41|6328.41|0
1588683600000|2020-05-05 13:00:00|6333.47|6333.47|6329.97|6329.97|6333.82|6333.82|6329.04|6329.04|0
1588683900000|2020-05-05 13:05:00|6328.64|6328.64|6331.57|6331.57|6331.57|6331.57|6325.06|6325.06|0
1588684200000|2020-05-05 13:10:00|6333.3|6333.3|6323.82|6323.82|6333.3|6333.3|6322.96|6322.96|0
1588684500000|2020-05-05 13:15:00|6324.75|6324.75|6326.96|6326.96|6327.01|6327.01|6324.75|6324.75|0
1588684800000|2020-05-05 13:20:00|6325.24|6325.24|6313.31|6313.31|6325.24|6325.24|6312.04|6312.04|0
1588685100000|2020-05-05 13:25:00|6314.17|6314.17|6304.19|6304.19|6315.96|6315.96|6300.03|6300.03|0
1588685400000|2020-05-05 13:30:00|6305.05|6305.05|6309.19|6309.19|6310.99|6310.99|6298.95|6298.95|0
1588685700000|2020-05-05 13:35:00|6309.66|6309.66|6309.7|6309.7|6309.7|6309.7|6306.2|6306.2|0
1588686000000|2020-05-05 13:40:00|6308.84|6308.84|6305.11|6305.11|6311.16|6311.16|6300.42|6300.42|0
1588686300000|2020-05-05 13:45:00|6306.84|6306.84|6305.58|6305.58|6306.84|6306.84|6300.78|6300.78|0
1588686600000|2020-05-05 13:50:00|6305.36|6305.36|6304.25|6304.25|6309.06|6309.06|6303.41|6303.41|0
1588686900000|2020-05-05 13:55:00|6302.53|6302.53|6304.42|6304.42|6305.69|6305.69|6300.44|6300.44|0
1588687200000|2020-05-05 14:00:00|6305.29|6305.29|6312.02|6312.02|6312.48|6312.48|6303.83|6303.83|0
1588687500000|2020-05-05 14:05:00|6312.48|6312.48|6315.48|6315.48|6315.48|6315.48|6305.4|6305.4|0
1588687800000|2020-05-05 14:10:00|6312.89|6312.89|6309.37|6309.37|6312.89|6312.89|6307.98|6307.98|0
1588688100000|2020-05-05 14:15:00|6310.76|6310.76|6303.61|6303.61|6312.49|6312.49|6302.75|6302.75|0
1588688400000|2020-05-05 14:20:00|6305.34|6305.34|6297.6|6297.6|6305.34|6305.34|6297.6|6297.6|0
1588688700000|2020-05-05 14:25:00|6295.87|6295.87|6297.18|6297.18|6299.48|6299.48|6294.94|6294.94|0
1588689000000|2020-05-05 14:30:00|6298.11|6298.11|6300.39|6300.39|6300.39|6300.39|6296.25|6296.25|0
1588689300000|2020-05-05 14:35:00|6300.85|6300.85|6303.89|6303.89|6305.23|6305.23|6300.37|6300.37|0
1588689600000|2020-05-05 14:40:00|6304.4|6304.4|6297.38|6297.38|6304.4|6304.4|6293.77|6293.77|0
1588689900000|2020-05-05 14:45:00|6297.85|6297.85|6290.78|6290.78|6298.31|6298.31|6290.32|6290.32|0
1588690200000|2020-05-05 14:50:00|6289.05|6289.05|6289.72|6289.72|6290.58|6290.58|6285.14|6285.14|0
1588690500000|2020-05-05 14:55:00|6289.25|6289.25|6286.61|6286.61|6291.62|6291.62|6283.02|6283.02|0
1588690800000|2020-05-05 15:00:00|6288.33|6288.33|6290.5|6290.5|6293.16|6293.16|6286.44|6286.44|0
1588691100000|2020-05-05 15:05:00|6290.04|6290.04|6293.64|6293.64|6294.49|6294.49|6287.49|6287.49|0
1588691400000|2020-05-05 15:10:00|6294.1|6294.1|6290.78|6290.78|6294.34|6294.34|6286.66|6286.66|0
1588691700000|2020-05-05 15:15:00|6291.25|6291.25|6285.07|6285.07|6291.25|6291.25|6282.31|6282.31|0
1588692000000|2020-05-05 15:20:00|6285.53|6285.53|6284.47|6284.47|6293.64|6293.64|6284.38|6284.38|0
1588692300000|2020-05-05 15:25:00|6284|6284|6290.37|6290.37|6290.37|6290.37|6277.91|6277.91|0
1588749300000|2020-05-06 07:15:00|6239.5|6239.5|6251.82|6251.82|6259.9|6259.9|6239.5|6239.5|0
1588749600000|2020-05-06 07:20:00|6254.6|6254.6|6252.88|6252.88|6254.6|6254.6|6244.97|6244.97|0
1588749900000|2020-05-06 07:25:00|6256.59|6256.59|6266.75|6266.75|6266.75|6266.75|6246.7|6246.7|0
1588750200000|2020-05-06 07:30:00|6268.6|6268.6|6264.23|6264.23|6269.27|6269.27|6257.66|6257.66|0
1588750500000|2020-05-06 07:35:00|6257.32|6257.32|6250.61|6250.61|6258.32|6258.32|6243.38|6243.38|0
1588750800000|2020-05-06 07:40:00|6251.48|6251.48|6261.8|6261.8|6268.83|6268.83|6247.78|6247.78|0
1588751100000|2020-05-06 07:45:00|6264.92|6264.92|6300.57|6300.57|6300.57|6300.57|6264.92|6264.92|0
1588751400000|2020-05-06 07:50:00|6297.98|6297.98|6299.43|6299.43|6304.68|6304.68|6290.88|6290.88|0
1588751700000|2020-05-06 07:55:00|6300.05|6300.05|6296.98|6296.98|6301.78|6301.78|6294.61|6294.61|0
1588752000000|2020-05-06 08:00:00|6296.05|6296.05|6296.75|6296.75|6303.59|6303.59|6296.05|6296.05|0
1588752300000|2020-05-06 08:05:00|6294.2|6294.2|6293.54|6293.54|6295.87|6295.87|6285.34|6285.34|0
1588752600000|2020-05-06 08:10:00|6292.62|6292.62|6284.57|6284.57|6296.39|6296.39|6283.31|6283.31|0
1588752900000|2020-05-06 08:15:00|6286.43|6286.43|6300.26|6300.26|6300.26|6300.26|6280.32|6280.32|0
1588753200000|2020-05-06 08:20:00|6299.33|6299.33|6300.79|6300.79|6304.98|6304.98|6298.34|6298.34|0
1588753500000|2020-05-06 08:25:00|6299.93|6299.93|6288.56|6288.56|6300.65|6300.65|6288.56|6288.56|0
1588753800000|2020-05-06 08:30:00|6287.17|6287.17|6285.14|6285.14|6288.56|6288.56|6275.02|6275.02|0
1588754100000|2020-05-06 08:35:00|6286|6286|6301.71|6301.71|6314.51|6314.51|6286|6286|0
1588754400000|2020-05-06 08:40:00|6302.82|6302.82|6289.1|6289.1|6303.68|6303.68|6289.1|6289.1|0
1588754700000|2020-05-06 08:45:00|6291.69|6291.69|6294.76|6294.76|6295.22|6295.22|6291.69|6291.69|0
1588755000000|2020-05-06 08:50:00|6296.49|6296.49|6291.37|6291.37|6297.6|6297.6|6287.88|6287.88|0
1588755300000|2020-05-06 08:55:00|6292.3|6292.3|6290.4|6290.4|6293.81|6293.81|6288.87|6288.87|0
1588755600000|2020-05-06 09:00:00|6292.12|6292.12|6291.79|6291.79|6292.65|6292.65|6290.06|6290.06|0
1588755900000|2020-05-06 09:05:00|6292.72|6292.72|6301.23|6301.23|6301.23|6301.23|6287.92|6287.92|0
1588756200000|2020-05-06 09:10:00|6302.62|6302.62|6320.96|6320.96|6328.53|6328.53|6301.23|6301.23|0
1588756500000|2020-05-06 09:15:00|6318.37|6318.37|6331.83|6331.83|6331.83|6331.83|6318.37|6318.37|0
1588756800000|2020-05-06 09:20:00|6332.29|6332.29|6337.08|6337.08|6338.47|6338.47|6330.9|6330.9|0
1588757100000|2020-05-06 09:25:00|6336.22|6336.22|6332.3|6332.3|6336.22|6336.22|6327.98|6327.98|0
1588757400000|2020-05-06 09:30:00|6329.71|6329.71|6334.03|6334.03|6338.34|6338.34|6329.71|6329.71|0
1588757700000|2020-05-06 09:35:00|6329.71|6329.71|6328.59|6328.59|6331.04|6331.04|6326|6326|0
1588758000000|2020-05-06 09:40:00|6326.86|6326.86|6306.46|6306.46|6326.86|6326.86|6303.93|6303.93|0
1588758300000|2020-05-06 09:45:00|6305.53|6305.53|6316.98|6316.98|6319.63|6319.63|6304.1|6304.1|0
1588758600000|2020-05-06 09:50:00|6316.53|6316.53|6313.83|6313.83|6319.65|6319.65|6312.9|6312.9|0
1588758900000|2020-05-06 09:55:00|6309.51|6309.51|6320|6320|6324.21|6324.21|6309.51|6309.51|0
1588759200000|2020-05-06 10:00:00|6320.86|6320.86|6323.54|6323.54|6323.54|6323.54|6320.68|6320.68|0
1588759500000|2020-05-06 10:05:00|6324.4|6324.4|6318.28|6318.28|6331.2|6331.2|6318.28|6318.28|0
1588759800000|2020-05-06 10:10:00|6320.32|6320.32|6318.48|6318.48|6320.32|6320.32|6316|6316|0
1588760100000|2020-05-06 10:15:00|6316.75|6316.75|6322.69|6322.69|6329.15|6329.15|6316.75|6316.75|0
1588760400000|2020-05-06 10:20:00|6321.82|6321.82|6311.14|6311.14|6321.82|6321.82|6311.14|6311.14|0
1588760700000|2020-05-06 10:25:00|6312|6312|6314.59|6314.59|6316.32|6316.32|6312|6312|0
1588761000000|2020-05-06 10:30:00|6314.12|6314.12|6316.96|6316.96|6317.89|6317.89|6313.57|6313.57|0
1588761300000|2020-05-06 10:35:00|6316.1|6316.1|6321.45|6321.45|6323.35|6323.35|6310.95|6310.95|0
1588761600000|2020-05-06 10:40:00|6322.31|6322.31|6320.03|6320.03|6323.84|6323.84|6318.3|6318.3|0
1588761900000|2020-05-06 10:45:00|6318.3|6318.3|6322.62|6322.62|6322.62|6322.62|6315.12|6315.12|0
1588762200000|2020-05-06 10:50:00|6323.13|6323.13|6317.4|6317.4|6323.13|6323.13|6316.56|6316.56|0
1588762500000|2020-05-06 10:55:00|6318.67|6318.67|6303.52|6303.52|6318.67|6318.67|6299.84|6299.84|0
1588762800000|2020-05-06 11:00:00|6298.88|6298.88|6291.24|6291.24|6305.38|6305.38|6289.79|6289.79|0
1588763100000|2020-05-06 11:05:00|6296.85|6296.85|6291.84|6291.84|6302.53|6302.53|6286.1|6286.1|0
1588763400000|2020-05-06 11:10:00|6292.7|6292.7|6287.14|6287.14|6292.7|6292.7|6286.01|6286.01|0
1588763700000|2020-05-06 11:15:00|6288.54|6288.54|6299.26|6299.26|6299.26|6299.26|6288.54|6288.54|0
1588764000000|2020-05-06 11:20:00|6298.4|6298.4|6300.05|6300.05|6300.11|6300.11|6295.8|6295.8|0
1588764300000|2020-05-06 11:25:00|6300.91|6300.91|6293.97|6293.97|6301.77|6301.77|6292.26|6292.26|0
1588764600000|2020-05-06 11:30:00|6294.83|6294.83|6285.36|6285.36|6295.7|6295.7|6285.14|6285.14|0
1588764900000|2020-05-06 11:35:00|6288.54|6288.54|6282.03|6282.03|6289.47|6289.47|6280.64|6280.64|0
1588765200000|2020-05-06 11:40:00|6281.52|6281.52|6283.42|6283.42|6284.44|6284.44|6280.65|6280.65|0
1588765500000|2020-05-06 11:45:00|6282.03|6282.03|6279.31|6279.31|6283.76|6283.76|6279.31|6279.31|0
1588765800000|2020-05-06 11:50:00|6278.45|6278.45|6285.09|6285.09|6285.49|6285.49|6278.45|6278.45|0
1588766100000|2020-05-06 11:55:00|6284.87|6284.87|6274.92|6274.92|6284.87|6284.87|6274.92|6274.92|0
1588766400000|2020-05-06 12:00:00|6275.78|6275.78|6276.31|6276.31|6276.78|6276.78|6273.66|6273.66|0
1588766700000|2020-05-06 12:05:00|6275.45|6275.45|6281.5|6281.5|6285.08|6285.08|6274.06|6274.06|0
1588767000000|2020-05-06 12:10:00|6281.03|6281.03|6282.31|6282.31|6291.41|6291.41|6281.03|6281.03|0
1588767300000|2020-05-06 12:15:00|6282.82|6282.82|6272.82|6272.82|6285.11|6285.11|6271.43|6271.43|0
1588767600000|2020-05-06 12:20:00|6273.69|6273.69|6273.01|6273.01|6274.55|6274.55|6270.51|6270.51|0
1588767900000|2020-05-06 12:25:00|6272.55|6272.55|6254.32|6254.32|6272.55|6272.55|6254.32|6254.32|0
1588768200000|2020-05-06 12:30:00|6253.3|6253.3|6243.39|6243.39|6254.28|6254.28|6240.8|6240.8|0
1588768500000|2020-05-06 12:35:00|6242.95|6242.95|6247.43|6247.43|6250.02|6250.02|6239.69|6239.69|0
1588768800000|2020-05-06 12:40:00|6246.57|6246.57|6248.79|6248.79|6251.15|6251.15|6246.57|6246.57|0
1588769100000|2020-05-06 12:45:00|6249.01|6249.01|6249.76|6249.76|6253.12|6253.12|6248.89|6248.89|0
1588769400000|2020-05-06 12:50:00|6248.83|6248.83|6246.4|6246.4|6256.64|6256.64|6246.4|6246.4|0
1588769700000|2020-05-06 12:55:00|6245.96|6245.96|6244.49|6244.49|6247.44|6247.44|6241.77|6241.77|0
1588770000000|2020-05-06 13:00:00|6244.05|6244.05|6252.01|6252.01|6256.33|6256.33|6243.61|6243.61|0
1588770300000|2020-05-06 13:05:00|6251.08|6251.08|6245.89|6245.89|6253.61|6253.61|6243.3|6243.3|0
1588770600000|2020-05-06 13:10:00|6244.96|6244.96|6246.09|6246.09|6246.09|6246.09|6241.68|6241.68|0
1588770900000|2020-05-06 13:15:00|6245.22|6245.22|6233.27|6233.27|6246.95|6246.95|6233.27|6233.27|0
1588771200000|2020-05-06 13:20:00|6234.14|6234.14|6237.52|6237.52|6239.25|6239.25|6229.75|6229.75|0
1588771500000|2020-05-06 13:25:00|6237.99|6237.99|6241.89|6241.89|6246.43|6246.43|6237.99|6237.99|0
1588771800000|2020-05-06 13:30:00|6242.75|6242.75|6237.02|6237.02|6250.52|6250.52|6236.95|6236.95|0
1588772100000|2020-05-06 13:35:00|6237.88|6237.88|6230.8|6230.8|6237.88|6237.88|6230.8|6230.8|0
1588772400000|2020-05-06 13:40:00|6231.66|6231.66|6223.07|6223.07|6237.79|6237.79|6222.14|6222.14|0
1588772700000|2020-05-06 13:45:00|6224.8|6224.8|6238.69|6238.69|6238.69|6238.69|6222.21|6222.21|0
1588773000000|2020-05-06 13:50:00|6237.82|6237.82|6214.58|6214.58|6237.82|6237.82|6214.58|6214.58|0
1588773300000|2020-05-06 13:55:00|6215.44|6215.44|6203.87|6203.87|6221.73|6221.73|6202.01|6202.01|0
1588773600000|2020-05-06 14:00:00|6202.14|6202.14|6183.73|6183.73|6203.89|6203.89|6181.79|6181.79|0
1588773900000|2020-05-06 14:05:00|6185.46|6185.46|6203.26|6203.26|6204.98|6204.98|6185.46|6185.46|0
1588774200000|2020-05-06 14:10:00|6202.39|6202.39|6190.27|6190.27|6202.39|6202.39|6187.26|6187.26|0
1588774500000|2020-05-06 14:15:00|6189.41|6189.41|6198.47|6198.47|6211.34|6211.34|6189.41|6189.41|0
1588774800000|2020-05-06 14:20:00|6197.54|6197.54|6194.74|6194.74|6200.5|6200.5|6194.27|6194.27|0
1588775100000|2020-05-06 14:25:00|6193.87|6193.87|6197.43|6197.43|6200.95|6200.95|6191.91|6191.91|0
1588775400000|2020-05-06 14:30:00|6198.29|6198.29|6202.31|6202.31|6205.08|6205.08|6198.29|6198.29|0
1588775700000|2020-05-06 14:35:00|6201.44|6201.44|6201.24|6201.24|6201.91|6201.91|6194.42|6194.42|0
1588776000000|2020-05-06 14:40:00|6201.46|6201.46|6206.19|6206.19|6207.48|6207.48|6201.04|6201.04|0
1588776300000|2020-05-06 14:45:00|6207.06|6207.06|6211.13|6211.13|6215.4|6215.4|6207.06|6207.06|0
1588776600000|2020-05-06 14:50:00|6211.76|6211.76|6203.43|6203.43|6215.86|6215.86|6203.43|6203.43|0
1588776900000|2020-05-06 14:55:00|6202.99|6202.99|6204.97|6204.97|6214.17|6214.17|6199.05|6199.05|0
1588777200000|2020-05-06 15:00:00|6203.24|6203.24|6197.94|6197.94|6206.23|6206.23|6196.05|6196.05|0
1588777500000|2020-05-06 15:05:00|6197.01|6197.01|6189.55|6189.55|6201.46|6201.46|6183.33|6183.33|0
1588777800000|2020-05-06 15:10:00|6192.15|6192.15|6180.48|6180.48|6196.15|6196.15|6180.13|6180.13|0
1588778100000|2020-05-06 15:15:00|6181.35|6181.35|6172.2|6172.2|6183.66|6183.66|6170.87|6170.87|0
1588778400000|2020-05-06 15:20:00|6173.06|6173.06|6171.96|6171.96|6176.95|6176.95|6170.22|6170.22|0
1588778700000|2020-05-06 15:25:00|6171.49|6171.49|6176.73|6176.73|6178.74|6178.74|6166.84|6166.84|0
1588835700000|2020-05-07 07:15:00|6220.67|6220.67|6226.78|6226.78|6237.69|6237.69|6213.86|6213.86|0
1588836000000|2020-05-07 07:20:00|6225.91|6225.91|6229.52|6229.52|6235.62|6235.62|6222.6|6222.6|0
1588836300000|2020-05-07 07:25:00|6232.11|6232.11|6228.05|6228.05|6246.48|6246.48|6228.05|6228.05|0
1588836600000|2020-05-07 07:30:00|6226.19|6226.19|6241.11|6241.11|6246.96|6246.96|6218.82|6218.82|0
1588836900000|2020-05-07 07:35:00|6240.25|6240.25|6242.1|6242.1|6244.8|6244.8|6224.8|6224.8|0
1588837200000|2020-05-07 07:40:00|6244.69|6244.69|6254.55|6254.55|6255.48|6255.48|6235.38|6235.38|0
1588837500000|2020-05-07 07:45:00|6255.48|6255.48|6250.78|6250.78|6255.48|6255.48|6238.9|6238.9|0
1588837800000|2020-05-07 07:50:00|6252.64|6252.64|6258.19|6258.19|6266.89|6266.89|6247.17|6247.17|0
1588838100000|2020-05-07 07:55:00|6259.21|6259.21|6250.74|6250.74|6261.31|6261.31|6246.29|6246.29|0
1588838400000|2020-05-07 08:00:00|6250.28|6250.28|6248.8|6248.8|6254.25|6254.25|6245.89|6245.89|0
1588838700000|2020-05-07 08:05:00|6245.35|6245.35|6255.62|6255.62|6256.55|6256.55|6245.35|6245.35|0
1588839000000|2020-05-07 08:10:00|6254.69|6254.69|6256.3|6256.3|6256.51|6256.51|6244.97|6244.97|0
1588839300000|2020-05-07 08:15:00|6255.44|6255.44|6259.03|6259.03|6271.24|6271.24|6254.31|6254.31|0
1588839600000|2020-05-07 08:20:00|6261.62|6261.62|6261.15|6261.15|6264.34|6264.34|6259.53|6259.53|0
1588839900000|2020-05-07 08:25:00|6260.22|6260.22|6254.16|6254.16|6263.21|6263.21|6250.82|6250.82|0
1588840200000|2020-05-07 08:30:00|6253.29|6253.29|6256.8|6256.8|6260.25|6260.25|6250.24|6250.24|0
1588840500000|2020-05-07 08:35:00|6255.87|6255.87|6253.62|6253.62|6257|6257|6251.76|6251.76|0
1588840800000|2020-05-07 08:40:00|6253.15|6253.15|6249.14|6249.14|6254.19|6254.19|6246.23|6246.23|0
1588841100000|2020-05-07 08:45:00|6248.28|6248.28|6261.1|6261.1|6261.1|6261.1|6247.46|6247.46|0
1588841400000|2020-05-07 08:50:00|6261.76|6261.76|6252.78|6252.78|6261.76|6261.76|6251.05|6251.05|0
1588841700000|2020-05-07 08:55:00|6252.7|6252.7|6253.88|6253.88|6261.91|6261.91|6250.51|6250.51|0
1588842000000|2020-05-07 09:00:00|6255.61|6255.61|6262.56|6262.56|6263.89|6263.89|6255.61|6255.61|0
1588842300000|2020-05-07 09:05:00|6263.07|6263.07|6274.54|6274.54|6276.79|6276.79|6261.72|6261.72|0
1588842600000|2020-05-07 09:10:00|6272.81|6272.81|6260.92|6260.92|6273.14|6273.14|6254.02|6254.02|0
1588842900000|2020-05-07 09:15:00|6262.65|6262.65|6249.78|6249.78|6269.62|6269.62|6249.78|6249.78|0
1588843200000|2020-05-07 09:20:00|6247.19|6247.19|6253.15|6253.15|6254.88|6254.88|6243.18|6243.18|0
1588843500000|2020-05-07 09:25:00|6254.01|6254.01|6255.84|6255.84|6255.84|6255.84|6244.42|6244.42|0
1588843800000|2020-05-07 09:30:00|6254.97|6254.97|6251.53|6251.53|6258.03|6258.03|6250.03|6250.03|0
1588844100000|2020-05-07 09:35:00|6256.71|6256.71|6254.44|6254.44|6265.66|6265.66|6248.57|6248.57|0
1588844400000|2020-05-07 09:40:00|6251.89|6251.89|6266.5|6266.5|6269.09|6269.09|6251.89|6251.89|0
1588844700000|2020-05-07 09:45:00|6265.63|6265.63|6270.67|6270.67|6273.03|6273.03|6261.45|6261.45|0
1588845000000|2020-05-07 09:50:00|6268.94|6268.94|6293.56|6293.56|6293.56|6293.56|6262.9|6262.9|0
1588845300000|2020-05-07 09:55:00|6295.29|6295.29|6285.61|6285.61|6298.8|6298.8|6284.28|6284.28|0
1588845600000|2020-05-07 10:00:00|6281.29|6281.29|6290.77|6290.77|6292.5|6292.5|6265.73|6265.73|0
1588845900000|2020-05-07 10:05:00|6289.38|6289.38|6301.39|6301.39|6306.04|6306.04|6287.99|6287.99|0
1588846200000|2020-05-07 10:10:00|6305.71|6305.71|6314.87|6314.87|6319.52|6319.52|6305.71|6305.71|0
1588846500000|2020-05-07 10:15:00|6314.41|6314.41|6312.2|6312.2|6319.75|6319.75|6305.1|6305.1|0
1588846800000|2020-05-07 10:20:00|6310.48|6310.48|6309|6309|6321.09|6321.09|6309|6309|0
1588847100000|2020-05-07 10:25:00|6309.87|6309.87|6311.7|6311.7|6317.7|6317.7|6307.56|6307.56|0
1588847400000|2020-05-07 10:30:00|6310.84|6310.84|6310.43|6310.43|6314.76|6314.76|6306.58|6306.58|0
1588847700000|2020-05-07 10:35:00|6313.88|6313.88|6308.6|6308.6|6318.27|6318.27|6306.87|6306.87|0
1588848000000|2020-05-07 10:40:00|6305.15|6305.15|6308.11|6308.11|6312.43|6312.43|6303.42|6303.42|0
1588848300000|2020-05-07 10:45:00|6309.04|6309.04|6309.26|6309.26|6313.53|6313.53|6307.49|6307.49|0
1588848600000|2020-05-07 10:50:00|6308.24|6308.24|6302.28|6302.28|6309.92|6309.92|6301.82|6301.82|0
1588848900000|2020-05-07 10:55:00|6301.42|6301.42|6303.48|6303.48|6307.4|6307.4|6301.42|6301.42|0
1588849200000|2020-05-07 11:00:00|6303.02|6303.02|6300.29|6300.29|6303.84|6303.84|6294.14|6294.14|0
1588849500000|2020-05-07 11:05:00|6298.57|6298.57|6299.06|6299.06|6303.66|6303.66|6296.42|6296.42|0
1588849800000|2020-05-07 11:10:00|6300.79|6300.79|6303.2|6303.2|6304.22|6304.22|6296.45|6296.45|0
1588850100000|2020-05-07 11:15:00|6303.56|6303.56|6304.84|6304.84|6310.68|6310.68|6303.56|6303.56|0
1588850400000|2020-05-07 11:20:00|6305.71|6305.71|6304.18|6304.18|6307.43|6307.43|6303.45|6303.45|0
1588850700000|2020-05-07 11:25:00|6302.79|6302.79|6311.01|6311.01|6314.13|6314.13|6302.75|6302.75|0
1588851000000|2020-05-07 11:30:00|6310.5|6310.5|6309.42|6309.42|6313.95|6313.95|6308.77|6308.77|0
1588851300000|2020-05-07 11:35:00|6310.44|6310.44|6312.1|6312.1|6320.23|6320.23|6308.71|6308.71|0
1588851600000|2020-05-07 11:40:00|6314.69|6314.69|6313.87|6313.87|6314.69|6314.69|6310.62|6310.62|0
1588851900000|2020-05-07 11:45:00|6314.74|6314.74|6313.14|6313.14|6319.25|6319.25|6311.41|6311.41|0
1588852200000|2020-05-07 11:50:00|6311.87|6311.87|6316.2|6316.2|6316.67|6316.67|6306.58|6306.58|0
1588852500000|2020-05-07 11:55:00|6315.74|6315.74|6312.67|6312.67|6315.74|6315.74|6310.29|6310.29|0
1588852800000|2020-05-07 12:00:00|6311.74|6311.74|6306.3|6306.3|6311.74|6311.74|6303.64|6303.64|0
1588853100000|2020-05-07 12:05:00|6305.28|6305.28|6299.23|6299.23|6305.28|6305.28|6298.53|6298.53|0
1588853400000|2020-05-07 12:10:00|6298.37|6298.37|6309.16|6309.16|6309.16|6309.16|6298.37|6298.37|0
1588853700000|2020-05-07 12:15:00|6308.65|6308.65|6315|6315|6316.85|6316.85|6307.78|6307.78|0
1588854000000|2020-05-07 12:20:00|6314.78|6314.78|6322.28|6322.28|6326.2|6326.2|6314.64|6314.64|0
1588854300000|2020-05-07 12:25:00|6321.42|6321.42|6317.07|6317.07|6321.42|6321.42|6306.54|6306.54|0
1588854600000|2020-05-07 12:30:00|6320.52|6320.52|6319.2|6319.2|6325.7|6325.7|6315.28|6315.28|0
1588854900000|2020-05-07 12:35:00|6320.06|6320.06|6320.42|6320.42|6327.84|6327.84|6317.47|6317.47|0
1588855200000|2020-05-07 12:40:00|6321.35|6321.35|6332.7|6332.7|6335.36|6335.36|6319.62|6319.62|0
1588855500000|2020-05-07 12:45:00|6332.24|6332.24|6331.14|6331.14|6334.31|6334.31|6323.69|6323.69|0
1588855800000|2020-05-07 12:50:00|6331.6|6331.6|6322.68|6322.68|6334.59|6334.59|6322.68|6322.68|0
1588856100000|2020-05-07 12:55:00|6323.54|6323.54|6324.09|6324.09|6325.27|6325.27|6322|6322|0
1588856400000|2020-05-07 13:00:00|6325.02|6325.02|6321.13|6321.13|6325.02|6325.02|6318.24|6318.24|0
1588856700000|2020-05-07 13:05:00|6319.41|6319.41|6325.75|6325.75|6325.75|6325.75|6319.01|6319.01|0
1588857000000|2020-05-07 13:10:00|6327.48|6327.48|6318.22|6318.22|6327.94|6327.94|6315.63|6315.63|0
1588857300000|2020-05-07 13:15:00|6319.09|6319.09|6315.17|6315.17|6319.55|6319.55|6315.17|6315.17|0
1588857600000|2020-05-07 13:20:00|6314.71|6314.71|6310.92|6310.92|6315.17|6315.17|6310.92|6310.92|0
1588857900000|2020-05-07 13:25:00|6310.06|6310.06|6311.98|6311.98|6315.21|6315.21|6308.17|6308.17|0
1588858200000|2020-05-07 13:30:00|6312.45|6312.45|6323.8|6323.8|6328.58|6328.58|6312.45|6312.45|0
1588858500000|2020-05-07 13:35:00|6322.07|6322.07|6321.35|6321.35|6322.27|6322.27|6315.17|6315.17|0
1588858800000|2020-05-07 13:40:00|6320.48|6320.48|6322.08|6322.08|6324.4|6324.4|6318.76|6318.76|0
1588859100000|2020-05-07 13:45:00|6323|6323|6316.07|6316.07|6323|6323|6315.61|6315.61|0
1588859400000|2020-05-07 13:50:00|6317.8|6317.8|6320.9|6320.9|6321.83|6321.83|6317.8|6317.8|0
1588859700000|2020-05-07 13:55:00|6323.5|6323.5|6316.54|6316.54|6324.42|6324.42|6316.54|6316.54|0
1588860000000|2020-05-07 14:00:00|6317.82|6317.82|6317.8|6317.8|6319.98|6319.98|6317.35|6317.35|0
1588860300000|2020-05-07 14:05:00|6316.94|6316.94|6316.3|6316.3|6316.94|6316.94|6304.52|6304.52|0
1588860600000|2020-05-07 14:10:00|6317.69|6317.69|6318.56|6318.56|6321.92|6321.92|6315.84|6315.84|0
1588860900000|2020-05-07 14:15:00|6317.69|6317.69|6321.4|6321.4|6321.7|6321.7|6316.69|6316.69|0
1588861200000|2020-05-07 14:20:00|6321.84|6321.84|6318.49|6318.49|6321.84|6321.84|6318.02|6318.02|0
1588861500000|2020-05-07 14:25:00|6318.2|6318.2|6324.2|6324.2|6325.41|6325.41|6312.16|6312.16|0
1588861800000|2020-05-07 14:30:00|6323.27|6323.27|6322.95|6322.95|6324.2|6324.2|6319.83|6319.83|0
1588862100000|2020-05-07 14:35:00|6322.09|6322.09|6320.37|6320.37|6322.09|6322.09|6315.58|6315.58|0
1588862400000|2020-05-07 14:40:00|6320.83|6320.83|6313.97|6313.97|6326.84|6326.84|6313.97|6313.97|0
1588862700000|2020-05-07 14:45:00|6314.44|6314.44|6306.7|6306.7|6314.44|6314.44|6303.71|6303.71|0
1588863000000|2020-05-07 14:50:00|6306.24|6306.24|6308.2|6308.2|6308.2|6308.2|6305.16|6305.16|0
1588863300000|2020-05-07 14:55:00|6309.07|6309.07|6300.46|6300.46|6312.41|6312.41|6296.87|6296.87|0
1588863600000|2020-05-07 15:00:00|6302.18|6302.18|6301.55|6301.55|6309.6|6309.6|6300.78|6300.78|0
1588863900000|2020-05-07 15:05:00|6302.57|6302.57|6298.86|6298.86|6303.41|6303.41|6297.78|6297.78|0
1588864200000|2020-05-07 15:10:00|6299.88|6299.88|6300.71|6300.71|6304.64|6304.64|6299.2|6299.2|0
1588864500000|2020-05-07 15:15:00|6298.98|6298.98|6306.92|6306.92|6306.92|6306.92|6294.29|6294.29|0
1588864800000|2020-05-07 15:20:00|6307.43|6307.43|6307.74|6307.74|6311.07|6311.07|6303.73|6303.73|0
1588865100000|2020-05-07 15:25:00|6306.87|6306.87|6302.04|6302.04|6314.25|6314.25|6296.94|6296.94|0
1589181300000|2020-05-11 07:15:00|6357.99|6357.99|6360.22|6360.22|6366.06|6366.06|6340.43|6340.43|0
1589181600000|2020-05-11 07:20:00|6359.55|6359.55|6354.54|6354.54|6362.63|6362.63|6347.48|6347.48|0
1589181900000|2020-05-11 07:25:00|6358.86|6358.86|6366.06|6366.06|6367.93|6367.93|6355.56|6355.56|0
1589182200000|2020-05-11 07:30:00|6364.34|6364.34|6349.23|6349.23|6364.34|6364.34|6341.26|6341.26|0
1589182500000|2020-05-11 07:35:00|6347.9|6347.9|6354.3|6354.3|6354.3|6354.3|6333.5|6333.5|0
1589182800000|2020-05-11 07:40:00|6352.54|6352.54|6330.62|6330.62|6354.22|6354.22|6329.92|6329.92|0
1589183100000|2020-05-11 07:45:00|6328.99|6328.99|6316.88|6316.88|6328.99|6328.99|6316.88|6316.88|0
1589183400000|2020-05-11 07:50:00|6320.33|6320.33|6328.5|6328.5|6329.43|6329.43|6315.44|6315.44|0
1589183700000|2020-05-11 07:55:00|6329.01|6329.01|6319.77|6319.77|6331.05|6331.05|6319.77|6319.77|0
1589184000000|2020-05-11 08:00:00|6318.84|6318.84|6318.4|6318.4|6322.23|6322.23|6317.23|6317.23|0
1589184300000|2020-05-11 08:05:00|6320.12|6320.12|6320.38|6320.38|6324.37|6324.37|6320.05|6320.05|0
1589184600000|2020-05-11 08:10:00|6319.92|6319.92|6322.51|6322.51|6325.18|6325.18|6318.53|6318.53|0
1589184900000|2020-05-11 08:15:00|6323.17|6323.17|6314.58|6314.58|6323.17|6323.17|6311.06|6311.06|0
1589185200000|2020-05-11 08:20:00|6315.05|6315.05|6315.35|6315.35|6320.22|6320.22|6315.05|6315.05|0
1589185500000|2020-05-11 08:25:00|6314.88|6314.88|6312.15|6312.15|6317.94|6317.94|6309.91|6309.91|0
1589185800000|2020-05-11 08:30:00|6311.22|6311.22|6308.76|6308.76|6312.95|6312.95|6303.38|6303.38|0
1589186100000|2020-05-11 08:35:00|6309.23|6309.23|6307.26|6307.26|6310.62|6310.62|6301.46|6301.46|0
1589186400000|2020-05-11 08:40:00|6305.86|6305.86|6298.29|6298.29|6305.86|6305.86|6297.36|6297.36|0
1589186700000|2020-05-11 08:45:00|6298.76|6298.76|6282.58|6282.58|6298.76|6298.76|6282.58|6282.58|0
1589187000000|2020-05-11 08:50:00|6283.02|6283.02|6274.81|6274.81|6286.03|6286.03|6274.68|6274.68|0
1589187300000|2020-05-11 08:55:00|6277.4|6277.4|6276.53|6276.53|6279.32|6279.32|6276.53|6276.53|0
1589187600000|2020-05-11 09:00:00|6274.81|6274.81|6249.3|6249.3|6276.11|6276.11|6249.3|6249.3|0
1589187900000|2020-05-11 09:05:00|6251.02|6251.02|6234.42|6234.42|6253.35|6253.35|6232.69|6232.69|0
1589188200000|2020-05-11 09:10:00|6235.29|6235.29|6236.93|6236.93|6237.79|6237.79|6231.83|6231.83|0
1589188500000|2020-05-11 09:15:00|6238.65|6238.65|6246.9|6246.9|6250.42|6250.42|6238.65|6238.65|0
1589188800000|2020-05-11 09:20:00|6246.44|6246.44|6252.37|6252.37|6252.37|6252.37|6244.6|6244.6|0
1589189100000|2020-05-11 09:25:00|6251.51|6251.51|6234.49|6234.49|6251.51|6251.51|6231.03|6231.03|0
1589189400000|2020-05-11 09:30:00|6234.95|6234.95|6243.99|6243.99|6247.97|6247.97|6234.95|6234.95|0
1589189700000|2020-05-11 09:35:00|6244.06|6244.06|6236.91|6236.91|6244.28|6244.28|6236.91|6236.91|0
1589190000000|2020-05-11 09:40:00|6238.63|6238.63|6254.62|6254.62|6258.2|6258.2|6238.63|6238.63|0
1589190300000|2020-05-11 09:45:00|6255.08|6255.08|6257.67|6257.67|6257.67|6257.67|6249.94|6249.94|0
1589190600000|2020-05-11 09:50:00|6258.77|6258.77|6269.39|6269.39|6272.38|6272.38|6257.05|6257.05|0
1589190900000|2020-05-11 09:55:00|6271.98|6271.98|6262.1|6262.1|6271.98|6271.98|6262.1|6262.1|0
1589191200000|2020-05-11 10:00:00|6261.23|6261.23|6254.81|6254.81|6261.32|6261.32|6254.81|6254.81|0
1589191500000|2020-05-11 10:05:00|6253.09|6253.09|6253.8|6253.8|6259.31|6259.31|6251.87|6251.87|0
1589191800000|2020-05-11 10:10:00|6255.52|6255.52|6244.9|6244.9|6259.97|6259.97|6242.37|6242.37|0
1589192100000|2020-05-11 10:15:00|6241.84|6241.84|6231.21|6231.21|6241.84|6241.84|6226.37|6226.37|0
1589192400000|2020-05-11 10:20:00|6232.22|6232.22|6233.75|6233.75|6237.78|6237.78|6230.5|6230.5|0
1589192700000|2020-05-11 10:25:00|6235.48|6235.48|6236.88|6236.88|6242.85|6242.85|6233.45|6233.45|0
1589193000000|2020-05-11 10:30:00|6238.61|6238.61|6242.08|6242.08|6247.99|6247.99|6235.15|6235.15|0
1589193300000|2020-05-11 10:35:00|6241.62|6241.62|6255.4|6255.4|6255.4|6255.4|6241.15|6241.15|0
1589193600000|2020-05-11 10:40:00|6257.99|6257.99|6268.17|6268.17|6268.17|6268.17|6257.99|6257.99|0
1589193900000|2020-05-11 10:45:00|6270.95|6270.95|6262.52|6262.52|6272.52|6272.52|6258.12|6258.12|0
1589194200000|2020-05-11 10:50:00|6262.99|6262.99|6267.43|6267.43|6268.3|6268.3|6262.99|6262.99|0
1589194500000|2020-05-11 10:55:00|6270.02|6270.02|6283.59|6283.59|6283.99|6283.99|6269.89|6269.89|0
1589194800000|2020-05-11 11:00:00|6288.77|6288.77|6273.03|6273.03|6288.77|6288.77|6273.03|6273.03|0
1589195100000|2020-05-11 11:05:00|6269.57|6269.57|6250.58|6250.58|6270.04|6270.04|6250.58|6250.58|0
1589195400000|2020-05-11 11:10:00|6249.71|6249.71|6269.2|6269.2|6272.88|6272.88|6249.71|6249.71|0
1589195700000|2020-05-11 11:15:00|6269.67|6269.67|6257.97|6257.97|6276.9|6276.9|6257.53|6257.53|0
1589196000000|2020-05-11 11:20:00|6257.51|6257.51|6263.21|6263.21|6263.67|6263.67|6249.41|6249.41|0
1589196300000|2020-05-11 11:25:00|6264.07|6264.07|6271.98|6271.98|6272.91|6272.91|6264.07|6264.07|0
1589196600000|2020-05-11 11:30:00|6271.12|6271.12|6268.07|6268.07|6271.27|6271.27|6265.05|6265.05|0
1589196900000|2020-05-11 11:35:00|6265.48|6265.48|6259.86|6259.86|6267.52|6267.52|6258.13|6258.13|0
1589197200000|2020-05-11 11:40:00|6259.39|6259.39|6243.47|6243.47|6259.39|6259.39|6243.47|6243.47|0
1589197500000|2020-05-11 11:45:00|6243.01|6243.01|6244.99|6244.99|6246.38|6246.38|6241.61|6241.61|0
1589197800000|2020-05-11 11:50:00|6244.06|6244.06|6241.64|6241.64|6244.06|6244.06|6237.77|6237.77|0
1589198100000|2020-05-11 11:55:00|6242.5|6242.5|6234.83|6234.83|6243.21|6243.21|6230.5|6230.5|0
1589198400000|2020-05-11 12:00:00|6236.56|6236.56|6239.04|6239.04|6239.09|6239.09|6233.64|6233.64|0
1589198700000|2020-05-11 12:05:00|6238.58|6238.58|6238.77|6238.77|6239.04|6239.04|6231.78|6231.78|0
1589199000000|2020-05-11 12:10:00|6240.05|6240.05|6235.8|6235.8|6240.09|6240.09|6232.99|6232.99|0
1589199300000|2020-05-11 12:15:00|6234.91|6234.91|6235.99|6235.99|6236.95|6236.95|6225.9|6225.9|0
1589199600000|2020-05-11 12:20:00|6236.46|6236.46|6241.04|6241.04|6241.04|6241.04|6233.4|6233.4|0
1589199900000|2020-05-11 12:25:00|6241.97|6241.97|6227.69|6227.69|6242.44|6242.44|6227.26|6227.26|0
1589200200000|2020-05-11 12:30:00|6227.23|6227.23|6237.67|6237.67|6237.67|6237.67|6226.36|6226.36|0
1589200500000|2020-05-11 12:35:00|6239.06|6239.06|6236.86|6236.86|6241.33|6241.33|6233.38|6233.38|0
1589200800000|2020-05-11 12:40:00|6236|6236|6240.38|6240.38|6242.72|6242.72|6234.36|6234.36|0
1589201100000|2020-05-11 12:45:00|6241.77|6241.77|6245.37|6245.37|6245.37|6245.37|6239.71|6239.71|0
1589201400000|2020-05-11 12:50:00|6246.23|6246.23|6245.99|6245.99|6252.72|6252.72|6242.99|6242.99|0
1589201700000|2020-05-11 12:55:00|6246.92|6246.92|6249.31|6249.31|6254.75|6254.75|6246.92|6246.92|0
1589202000000|2020-05-11 13:00:00|6248.3|6248.3|6250.75|6250.75|6255.5|6255.5|6245.12|6245.12|0
1589202300000|2020-05-11 13:05:00|6252.47|6252.47|6251.28|6251.28|6252.47|6252.47|6245.24|6245.24|0
1589202600000|2020-05-11 13:10:00|6247.83|6247.83|6250.47|6250.47|6252.66|6252.66|6244.29|6244.29|0
1589202900000|2020-05-11 13:15:00|6249.54|6249.54|6255.54|6255.54|6255.54|6255.54|6248.84|6248.84|0
1589203200000|2020-05-11 13:20:00|6253.81|6253.81|6251.52|6251.52|6256.08|6256.08|6249.22|6249.22|0
1589203500000|2020-05-11 13:25:00|6251.96|6251.96|6246.95|6246.95|6261.33|6261.33|6246.95|6246.95|0
1589203800000|2020-05-11 13:30:00|6247.81|6247.81|6240.45|6240.45|6253.46|6253.46|6236.5|6236.5|0
1589204100000|2020-05-11 13:35:00|6241.32|6241.32|6236.93|6236.93|6243.31|6243.31|6235.21|6235.21|0
1589204400000|2020-05-11 13:40:00|6236.07|6236.07|6240.33|6240.33|6241.19|6241.19|6231.75|6231.75|0
1589204700000|2020-05-11 13:45:00|6240.99|6240.99|6237.21|6237.21|6240.99|6240.99|6230.51|6230.51|0
1589205000000|2020-05-11 13:50:00|6236.34|6236.34|6243.69|6243.69|6245.84|6245.84|6234.15|6234.15|0
1589205300000|2020-05-11 13:55:00|6241.5|6241.5|6237.09|6237.09|6243.23|6243.23|6236.16|6236.16|0
1589205600000|2020-05-11 14:00:00|6238.81|6238.81|6249.99|6249.99|6251.31|6251.31|6238.81|6238.81|0
1589205900000|2020-05-11 14:05:00|6249.12|6249.12|6244.23|6244.23|6250.85|6250.85|6244.23|6244.23|0
1589206200000|2020-05-11 14:10:00|6243.36|6243.36|6243.32|6243.32|6247.5|6247.5|6238.29|6238.29|0
1589206500000|2020-05-11 14:15:00|6242.46|6242.46|6237.61|6237.61|6243.32|6243.32|6233.29|6233.29|0
1589206800000|2020-05-11 14:20:00|6237.14|6237.14|6239.62|6239.62|6244.53|6244.53|6235.42|6235.42|0
1589207100000|2020-05-11 14:25:00|6240.95|6240.95|6238.11|6238.11|6243.07|6243.07|6228.66|6228.66|0
1589207400000|2020-05-11 14:30:00|6235.52|6235.52|6231.56|6231.56|6238.02|6238.02|6230.98|6230.98|0
1589207700000|2020-05-11 14:35:00|6231.78|6231.78|6232.2|6232.2|6234.56|6234.56|6226.64|6226.64|0
1589208000000|2020-05-11 14:40:00|6233.08|6233.08|6232.65|6232.65|6235.33|6235.33|6228.27|6228.27|0
1589208300000|2020-05-11 14:45:00|6233.12|6233.12|6235.66|6235.66|6235.84|6235.84|6229.02|6229.02|0
1589208600000|2020-05-11 14:50:00|6234.8|6234.8|6227.97|6227.97|6235.47|6235.47|6227.97|6227.97|0
1589208900000|2020-05-11 14:55:00|6227.1|6227.1|6234.63|6234.63|6237.06|6237.06|6224.98|6224.98|0
1589209200000|2020-05-11 15:00:00|6235.09|6235.09|6234.46|6234.46|6236.49|6236.49|6227.97|6227.97|0
1589209500000|2020-05-11 15:05:00|6234.93|6234.93|6242.33|6242.33|6245.34|6245.34|6233.66|6233.66|0
1589209800000|2020-05-11 15:10:00|6243.05|6243.05|6249.06|6249.06|6251.25|6251.25|6241.75|6241.75|0
1589210100000|2020-05-11 15:15:00|6248.6|6248.6|6264.48|6264.48|6269.53|6269.53|6248.6|6248.6|0
1589210400000|2020-05-11 15:20:00|6265.12|6265.12|6262.88|6262.88|6266.14|6266.14|6259.17|6259.17|0
1589210700000|2020-05-11 15:25:00|6262.44|6262.44|6274.8|6274.8|6282.54|6282.54|6260.36|6260.36|0
1589267700000|2020-05-12 07:15:00|6363.9|6363.9|6375.65|6375.65|6385.48|6385.48|6345.5|6345.5|0
1589268000000|2020-05-12 07:20:00|6379.21|6379.21|6387.13|6387.13|6407.6|6407.6|6374.63|6374.63|0
1589268300000|2020-05-12 07:25:00|6382.82|6382.82|6399.59|6399.59|6415.13|6415.13|6379.63|6379.63|0
1589268600000|2020-05-12 07:30:00|6397|6397|6385.44|6385.44|6399.79|6399.79|6385.44|6385.44|0
1589268900000|2020-05-12 07:35:00|6381.12|6381.12|6362.11|6362.11|6381.12|6381.12|6351.31|6351.31|0
1589269200000|2020-05-12 07:40:00|6360.72|6360.72|6351.57|6351.57|6365.82|6365.82|6351.57|6351.57|0
1589269500000|2020-05-12 07:45:00|6353.3|6353.3|6362.8|6362.8|6369.83|6369.83|6353.3|6353.3|0
1589269800000|2020-05-12 07:50:00|6365.39|6365.39|6370.17|6370.17|6373.84|6373.84|6365.28|6365.28|0
1589270100000|2020-05-12 07:55:00|6367.85|6367.85|6376.82|6376.82|6376.82|6376.82|6360.62|6360.62|0
1589270400000|2020-05-12 08:00:00|6371.64|6371.64|6365.91|6365.91|6371.64|6371.64|6356.74|6356.74|0
1589270700000|2020-05-12 08:05:00|6362.45|6362.45|6385.47|6385.47|6385.47|6385.47|6362.45|6362.45|0
1589271000000|2020-05-12 08:10:00|6384.08|6384.08|6377.82|6377.82|6387.6|6387.6|6376.89|6376.89|0
1589271300000|2020-05-12 08:15:00|6379.54|6379.54|6396.19|6396.19|6397.05|6397.05|6377.82|6377.82|0
1589271600000|2020-05-12 08:20:00|6394.46|6394.46|6394.63|6394.63|6399.37|6399.37|6392.73|6392.73|0
1589271900000|2020-05-12 08:25:00|6399.66|6399.66|6388.76|6388.76|6400.17|6400.17|6384.44|6384.44|0
1589272200000|2020-05-12 08:30:00|6385.31|6385.31|6385.62|6385.62|6394.19|6394.19|6380.31|6380.31|0
1589272500000|2020-05-12 08:35:00|6386.94|6386.94|6389.97|6389.97|6395.25|6395.25|6386.33|6386.33|0
1589272800000|2020-05-12 08:40:00|6389.04|6389.04|6380.87|6380.87|6389.04|6389.04|6379.48|6379.48|0
1589273100000|2020-05-12 08:45:00|6384.32|6384.32|6388.16|6388.16|6394.45|6394.45|6384.32|6384.32|0
1589273400000|2020-05-12 08:50:00|6390.75|6390.75|6384.61|6384.61|6390.75|6390.75|6377.84|6377.84|0
1589273700000|2020-05-12 08:55:00|6380.29|6380.29|6384.77|6384.77|6384.85|6384.85|6375.35|6375.35|0
1589274000000|2020-05-12 09:00:00|6387.36|6387.36|6369.62|6369.62|6387.36|6387.36|6369.62|6369.62|0
1589274300000|2020-05-12 09:05:00|6368.75|6368.75|6370.4|6370.4|6375.5|6375.5|6368.64|6368.64|0
1589274600000|2020-05-12 09:10:00|6370.76|6370.76|6373.55|6373.55|6381.45|6381.45|6370.1|6370.1|0
1589274900000|2020-05-12 09:15:00|6373.09|6373.09|6376.72|6376.72|6381.16|6381.16|6368.7|6368.7|0
1589275200000|2020-05-12 09:20:00|6377.18|6377.18|6383.07|6383.07|6383.07|6383.07|6375.52|6375.52|0
1589275500000|2020-05-12 09:25:00|6382.6|6382.6|6387.8|6387.8|6387.87|6387.87|6380.01|6380.01|0
1589275800000|2020-05-12 09:30:00|6389.53|6389.53|6386.89|6386.89|6389.53|6389.53|6385.12|6385.12|0
1589276100000|2020-05-12 09:35:00|6387.76|6387.76|6388.29|6388.29|6392.73|6392.73|6385.17|6385.17|0
1589276400000|2020-05-12 09:40:00|6390.72|6390.72|6378.73|6378.73|6392.69|6392.69|6376.13|6376.13|0
1589276700000|2020-05-12 09:45:00|6376.13|6376.13|6398.03|6398.03|6398.03|6398.03|6376.13|6376.13|0
1589277000000|2020-05-12 09:50:00|6398.89|6398.89|6405.51|6405.51|6407.24|6407.24|6398.03|6398.03|0
1589277300000|2020-05-12 09:55:00|6404.12|6404.12|6412.03|6412.03|6412.03|6412.03|6401.8|6401.8|0
1589277600000|2020-05-12 10:00:00|6411.17|6411.17|6401.46|6401.46|6411.82|6411.82|6400.53|6400.53|0
1589277900000|2020-05-12 10:05:00|6402.32|6402.32|6396.52|6396.52|6402.32|6402.32|6390.83|6390.83|0
1589278200000|2020-05-12 10:10:00|6396.99|6396.99|6402.07|6402.07|6404.95|6404.95|6396.99|6396.99|0
1589278500000|2020-05-12 10:15:00|6403.8|6403.8|6424.63|6424.63|6426.42|6426.42|6403.8|6403.8|0
1589278800000|2020-05-12 10:20:00|6423.76|6423.76|6431.53|6431.53|6433.79|6433.79|6423.76|6423.76|0
1589279100000|2020-05-12 10:25:00|6432|6432|6428.48|6428.48|6434.59|6434.59|6428.48|6428.48|0
1589279400000|2020-05-12 10:30:00|6429.34|6429.34|6430.48|6430.48|6435.52|6435.52|6428.48|6428.48|0
1589279700000|2020-05-12 10:35:00|6430.94|6430.94|6417.71|6417.71|6434.46|6434.46|6417.21|6417.21|0
1589280000000|2020-05-12 10:40:00|6420.3|6420.3|6430.96|6430.96|6435.62|6435.62|6420.3|6420.3|0
1589280300000|2020-05-12 10:45:00|6431.83|6431.83|6430.75|6430.75|6431.83|6431.83|6423.78|6423.78|0
1589280600000|2020-05-12 10:50:00|6429.87|6429.87|6423.32|6423.32|6430.33|6430.33|6420.59|6420.59|0
1589280900000|2020-05-12 10:55:00|6423.79|6423.79|6434.97|6434.97|6434.97|6434.97|6423.79|6423.79|0
1589281200000|2020-05-12 11:00:00|6434.83|6434.83|6422.64|6422.64|6434.83|6434.83|6419.81|6419.81|0
1589281500000|2020-05-12 11:05:00|6420.05|6420.05|6434.06|6434.06|6434.06|6434.06|6417.46|6417.46|0
1589281800000|2020-05-12 11:10:00|6433.05|6433.05|6428.33|6428.33|6436.22|6436.22|6424.94|6424.94|0
1589282100000|2020-05-12 11:15:00|6426.6|6426.6|6430.17|6430.17|6434.95|6434.95|6424.05|6424.05|0
1589282400000|2020-05-12 11:20:00|6429.24|6429.24|6421.53|6421.53|6429.24|6429.24|6418.01|6418.01|0
1589282700000|2020-05-12 11:25:00|6425.85|6425.85|6439.72|6439.72|6440.65|6440.65|6423.26|6423.26|0
1589283000000|2020-05-12 11:30:00|6440.65|6440.65|6445.01|6445.01|6453.14|6453.14|6440.18|6440.18|0
1589283300000|2020-05-12 11:35:00|6447.6|6447.6|6448.22|6448.22|6448.22|6448.22|6444.59|6444.59|0
1589283600000|2020-05-12 11:40:00|6447.36|6447.36|6435.58|6435.58|6447.36|6447.36|6434.56|6434.56|0
1589283900000|2020-05-12 11:45:00|6436.45|6436.45|6439.9|6439.9|6440.56|6440.56|6433.39|6433.39|0
1589284200000|2020-05-12 11:50:00|6436.44|6436.44|6441.58|6441.58|6442.64|6442.64|6436.44|6436.44|0
1589284500000|2020-05-12 11:55:00|6440.65|6440.65|6441.99|6441.99|6445.83|6445.83|6439.76|6439.76|0
1589284800000|2020-05-12 12:00:00|6441.13|6441.13|6437.7|6437.7|6441.99|6441.99|6429.93|6429.93|0
1589285100000|2020-05-12 12:05:00|6439.43|6439.43|6444.45|6444.45|6448.37|6448.37|6439.43|6439.43|0
1589285400000|2020-05-12 12:10:00|6443.59|6443.59|6438.32|6438.32|6447|6447|6435.4|6435.4|0
1589285700000|2020-05-12 12:15:00|6437.68|6437.68|6450.8|6450.8|6455.05|6455.05|6433.37|6433.37|0
1589286000000|2020-05-12 12:20:00|6448.94|6448.94|6448.48|6448.48|6448.94|6448.94|6439.85|6439.85|0
1589286300000|2020-05-12 12:25:00|6447.09|6447.09|6447.95|6447.95|6450.89|6450.89|6444.34|6444.34|0
1589286600000|2020-05-12 12:30:00|6447.48|6447.48|6443.14|6443.14|6452.2|6452.2|6443.14|6443.14|0
1589286900000|2020-05-12 12:35:00|6444.01|6444.01|6457.25|6457.25|6464.33|6464.33|6443.14|6443.14|0
1589287200000|2020-05-12 12:40:00|6458.18|6458.18|6464.46|6464.46|6466.28|6466.28|6457.14|6457.14|0
1589287500000|2020-05-12 12:45:00|6462.73|6462.73|6460.64|6460.64|6469.45|6469.45|6460.64|6460.64|0
1589287800000|2020-05-12 12:50:00|6462.36|6462.36|6456.98|6456.98|6462.89|6462.89|6455.61|6455.61|0
1589288100000|2020-05-12 12:55:00|6455.26|6455.26|6456.82|6456.82|6462.18|6462.18|6453.9|6453.9|0
1589288400000|2020-05-12 13:00:00|6455.96|6455.96|6461.32|6461.32|6463.44|6463.44|6455.96|6455.96|0
1589288700000|2020-05-12 13:05:00|6460.46|6460.46|6464.39|6464.39|6464.86|6464.86|6455.54|6455.54|0
1589289000000|2020-05-12 13:10:00|6464.86|6464.86|6466.81|6466.81|6473.89|6473.89|6462.38|6462.38|0
1589289300000|2020-05-12 13:15:00|6465.94|6465.94|6462.11|6462.11|6469.62|6469.62|6459.87|6459.87|0
1589289600000|2020-05-12 13:20:00|6462.97|6462.97|6458.22|6458.22|6468.5|6468.5|6458.22|6458.22|0
1589289900000|2020-05-12 13:25:00|6459.61|6459.61|6461.93|6461.93|6465.14|6465.14|6459.61|6459.61|0
1589290200000|2020-05-12 13:30:00|6462.79|6462.79|6454.8|6454.8|6464.52|6464.52|6449.6|6449.6|0
1589290500000|2020-05-12 13:35:00|6453.94|6453.94|6461.92|6461.92|6465.96|6465.96|6451.22|6451.22|0
1589290800000|2020-05-12 13:40:00|6462.78|6462.78|6449.95|6449.95|6463.22|6463.22|6449.95|6449.95|0
1589291100000|2020-05-12 13:45:00|6449.44|6449.44|6438.26|6438.26|6449.44|6449.44|6433.08|6433.08|0
1589291400000|2020-05-12 13:50:00|6438.73|6438.73|6430.68|6430.68|6438.73|6438.73|6430.68|6430.68|0
1589291700000|2020-05-12 13:55:00|6429.75|6429.75|6433.89|6433.89|6439.06|6439.06|6429.75|6429.75|0
1589292000000|2020-05-12 14:00:00|6435.62|6435.62|6438.65|6438.65|6438.65|6438.65|6430.3|6430.3|0
1589292300000|2020-05-12 14:05:00|6437.78|6437.78|6424.89|6424.89|6437.78|6437.78|6423.43|6423.43|0
1589292600000|2020-05-12 14:10:00|6425.75|6425.75|6418.84|6418.84|6425.75|6425.75|6418.71|6418.71|0
1589292900000|2020-05-12 14:15:00|6419.7|6419.7|6428.32|6428.32|6431.17|6431.17|6419.7|6419.7|0
1589293200000|2020-05-12 14:20:00|6426.59|6426.59|6423.61|6423.61|6428.32|6428.32|6415.06|6415.06|0
1589293500000|2020-05-12 14:25:00|6424.47|6424.47|6428.88|6428.88|6428.88|6428.88|6421.22|6421.22|0
1589293800000|2020-05-12 14:30:00|6429.74|6429.74|6424.81|6424.81|6434.92|6434.92|6422.94|6422.94|0
1589294100000|2020-05-12 14:35:00|6424.3|6424.3|6428.71|6428.71|6428.71|6428.71|6422.57|6422.57|0
1589294400000|2020-05-12 14:40:00|6427.85|6427.85|6428.29|6428.29|6436.39|6436.39|6421.27|6421.27|0
1589294700000|2020-05-12 14:45:00|6429.15|6429.15|6423.17|6423.17|6430.65|6430.65|6418.79|6418.79|0
1589295000000|2020-05-12 14:50:00|6424.04|6424.04|6427.71|6427.71|6431.36|6431.36|6421.62|6421.62|0
1589295300000|2020-05-12 14:55:00|6428.58|6428.58|6425.33|6425.33|6431.14|6431.14|6425.12|6425.12|0
1589295600000|2020-05-12 15:00:00|6426.61|6426.61|6420.57|6420.57|6426.61|6426.61|6419.08|6419.08|0
1589295900000|2020-05-12 15:05:00|6421.43|6421.43|6427.93|6427.93|6428.55|6428.55|6415.24|6415.24|0
1589296200000|2020-05-12 15:10:00|6427.46|6427.46|6416.37|6416.37|6427.46|6427.46|6416.37|6416.37|0
1589296500000|2020-05-12 15:15:00|6416.15|6416.15|6411.27|6411.27|6420.7|6420.7|6409.43|6409.43|0
1589296800000|2020-05-12 15:20:00|6410.41|6410.41|6406.31|6406.31|6415.56|6415.56|6406.31|6406.31|0
1589297100000|2020-05-12 15:25:00|6406.82|6406.82|6415.5|6415.5|6420.96|6420.96|6405.92|6405.92|0
1589354100000|2020-05-13 07:15:00|6292.72|6292.72|6288.14|6288.14|6292.72|6292.72|6276.87|6276.87|0
1589354400000|2020-05-13 07:20:00|6286.75|6286.75|6309.41|6309.41|6313.51|6313.51|6286.17|6286.17|0
1589354700000|2020-05-13 07:25:00|6311.27|6311.27|6292.26|6292.26|6311.27|6311.27|6287.08|6287.08|0
1589355000000|2020-05-13 07:30:00|6289.94|6289.94|6273.09|6273.09|6291.38|6291.38|6273.09|6273.09|0
1589355300000|2020-05-13 07:35:00|6271.36|6271.36|6256.59|6256.59|6272.22|6272.22|6256.59|6256.59|0
1589355600000|2020-05-13 07:40:00|6261.77|6261.77|6278.96|6278.96|6278.96|6278.96|6256.86|6256.86|0
1589355900000|2020-05-13 07:45:00|6277.23|6277.23|6284.27|6284.27|6284.27|6284.27|6273.25|6273.25|0
1589356200000|2020-05-13 07:50:00|6283.41|6283.41|6302.43|6302.43|6307.61|6307.61|6283.41|6283.41|0
1589356500000|2020-05-13 07:55:00|6298.98|6298.98|6292.87|6292.87|6304.56|6304.56|6292.8|6292.8|0
1589356800000|2020-05-13 08:00:00|6291.14|6291.14|6284.99|6284.99|6291.14|6291.14|6280.91|6280.91|0
1589357100000|2020-05-13 08:05:00|6285.85|6285.85|6307.33|6307.33|6307.33|6307.33|6285.85|6285.85|0
1589357400000|2020-05-13 08:10:00|6303.02|6303.02|6299.23|6299.23|6311.08|6311.08|6296.12|6296.12|0
1589357700000|2020-05-13 08:15:00|6298.77|6298.77|6267.45|6267.45|6298.77|6298.77|6267.45|6267.45|0
1589358000000|2020-05-13 08:20:00|6268.31|6268.31|6275.33|6275.33|6283.17|6283.17|6268.31|6268.31|0
1589358300000|2020-05-13 08:25:00|6273.6|6273.6|6294.78|6294.78|6294.78|6294.78|6273.6|6273.6|0
1589358600000|2020-05-13 08:30:00|6296.31|6296.31|6289.21|6289.21|6298.04|6298.04|6289.21|6289.21|0
1589358900000|2020-05-13 08:35:00|6288.74|6288.74|6281.6|6281.6|6292.2|6292.2|6278.06|6278.06|0
1589359200000|2020-05-13 08:40:00|6280.67|6280.67|6276.12|6276.12|6281.27|6281.27|6274.99|6274.99|0
1589359500000|2020-05-13 08:45:00|6274.39|6274.39|6282.22|6282.22|6282.22|6282.22|6274.32|6274.32|0
1589359800000|2020-05-13 08:50:00|6281.36|6281.36|6288.85|6288.85|6289.71|6289.71|6280.75|6280.75|0
1589360100000|2020-05-13 08:55:00|6288.63|6288.63|6297.2|6297.2|6300.68|6300.68|6286.88|6286.88|0
1589360400000|2020-05-13 09:00:00|6295.16|6295.16|6292.29|6292.29|6295.16|6295.16|6291.2|6291.2|0
1589360700000|2020-05-13 09:05:00|6291.42|6291.42|6286.82|6286.82|6291.42|6291.42|6286.17|6286.17|0
1589361000000|2020-05-13 09:10:00|6289.61|6289.61|6285.01|6285.01|6295.25|6295.25|6285.01|6285.01|0
1589361300000|2020-05-13 09:15:00|6284.15|6284.15|6284.57|6284.57|6290.21|6290.21|6282.84|6282.84|0
1589361600000|2020-05-13 09:20:00|6285.03|6285.03|6279.58|6279.58|6285.5|6285.5|6279.45|6279.45|0
1589361900000|2020-05-13 09:25:00|6281.31|6281.31|6274.94|6274.94|6283.16|6283.16|6272.82|6272.82|0
1589362200000|2020-05-13 09:30:00|6272.9|6272.9|6268.19|6268.19|6272.9|6272.9|6264.47|6264.47|0
1589362500000|2020-05-13 09:35:00|6268.85|6268.85|6269.69|6269.69|6272.01|6272.01|6266.33|6266.33|0
1589362800000|2020-05-13 09:40:00|6268.76|6268.76|6262.16|6262.16|6268.76|6268.76|6260.77|6260.77|0
1589363100000|2020-05-13 09:45:00|6261.3|6261.3|6265.85|6265.85|6265.85|6265.85|6259.46|6259.46|0
1589363400000|2020-05-13 09:50:00|6268.44|6268.44|6283.69|6283.69|6283.69|6283.69|6268.44|6268.44|0
1589363700000|2020-05-13 09:55:00|6284.55|6284.55|6267.16|6267.16|6284.55|6284.55|6267.16|6267.16|0
1589364000000|2020-05-13 10:00:00|6267.02|6267.02|6277.57|6277.57|6277.57|6277.57|6267.02|6267.02|0
1589364300000|2020-05-13 10:05:00|6278.24|6278.24|6276.24|6276.24|6278.24|6278.24|6273.08|6273.08|0
1589364600000|2020-05-13 10:10:00|6277.17|6277.17|6278.55|6278.55|6279.21|6279.21|6275.1|6275.1|0
1589364900000|2020-05-13 10:15:00|6275.96|6275.96|6272.9|6272.9|6275.96|6275.96|6271.6|6271.6|0
1589365200000|2020-05-13 10:20:00|6273.83|6273.83|6277.8|6277.8|6278.44|6278.44|6273.83|6273.83|0
1589365500000|2020-05-13 10:25:00|6275.21|6275.21|6277.2|6277.2|6277.2|6277.2|6273.88|6273.88|0
1589365800000|2020-05-13 10:30:00|6275.48|6275.48|6268.57|6268.57|6276.4|6276.4|6268.57|6268.57|0
1589366100000|2020-05-13 10:35:00|6269.44|6269.44|6269.36|6269.36|6275.47|6275.47|6269.36|6269.36|0
1589366400000|2020-05-13 10:40:00|6267.97|6267.97|6263.23|6263.23|6267.97|6267.97|6263.23|6263.23|0
1589366700000|2020-05-13 10:45:00|6261.51|6261.51|6257.59|6257.59|6262.37|6262.37|6256.92|6256.92|0
1589367000000|2020-05-13 10:50:00|6258.45|6258.45|6262.32|6262.32|6263.65|6263.65|6258.45|6258.45|0
1589367300000|2020-05-13 10:55:00|6261.22|6261.22|6276.62|6276.62|6276.62|6276.62|6261.22|6261.22|0
1589367600000|2020-05-13 11:00:00|6277.12|6277.12|6271.58|6271.58|6284.89|6284.89|6270.72|6270.72|0
1589367900000|2020-05-13 11:05:00|6272.02|6272.02|6271.84|6271.84|6274.43|6274.43|6270.58|6270.58|0
1589368200000|2020-05-13 11:10:00|6272.71|6272.71|6273.71|6273.71|6276.16|6276.16|6269.13|6269.13|0
1589368500000|2020-05-13 11:15:00|6273.05|6273.05|6274.8|6274.8|6274.8|6274.8|6271.32|6271.32|0
1589368800000|2020-05-13 11:20:00|6274.33|6274.33|6271.88|6271.88|6275.59|6275.59|6271.88|6271.88|0
1589369100000|2020-05-13 11:25:00|6272.34|6272.34|6273.16|6273.16|6274.09|6274.09|6270.62|6270.62|0
1589369400000|2020-05-13 11:30:00|6274.03|6274.03|6262.35|6262.35|6274.03|6274.03|6261.48|6261.48|0
1589369700000|2020-05-13 11:35:00|6262.81|6262.81|6260.33|6260.33|6266.04|6266.04|6260.33|6260.33|0
1589370000000|2020-05-13 11:40:00|6259.87|6259.87|6263.36|6263.36|6263.36|6263.36|6257.88|6257.88|0
1589370300000|2020-05-13 11:45:00|6262.03|6262.03|6268.93|6268.93|6269.79|6269.79|6260.31|6260.31|0
1589370600000|2020-05-13 11:50:00|6268|6268|6261.8|6261.8|6268|6268|6261.8|6261.8|0
1589370900000|2020-05-13 11:55:00|6260.47|6260.47|6263.06|6263.06|6263.99|6263.99|6260.47|6260.47|0
1589371200000|2020-05-13 12:00:00|6261.34|6261.34|6262.67|6262.67|6266.59|6266.59|6261.34|6261.34|0
1589371500000|2020-05-13 12:05:00|6267.12|6267.12|6263.23|6263.23|6267.12|6267.12|6260.55|6260.55|0
1589371800000|2020-05-13 12:10:00|6261.5|6261.5|6270.53|6270.53|6270.53|6270.53|6259.11|6259.11|0
1589372100000|2020-05-13 12:15:00|6271.45|6271.45|6270.32|6270.32|6271.65|6271.65|6269|6269|0
1589372400000|2020-05-13 12:20:00|6270.83|6270.83|6264.76|6264.76|6270.83|6270.83|6264.76|6264.76|0
1589372700000|2020-05-13 12:25:00|6265.43|6265.43|6262.87|6262.87|6265.43|6265.43|6261.08|6261.08|0
1589373000000|2020-05-13 12:30:00|6261.14|6261.14|6257.67|6257.67|6264.04|6264.04|6257.67|6257.67|0
1589373300000|2020-05-13 12:35:00|6257.21|6257.21|6252.45|6252.45|6257.21|6257.21|6248.24|6248.24|0
1589373600000|2020-05-13 12:40:00|6253.37|6253.37|6255.6|6255.6|6256.69|6256.69|6253.37|6253.37|0
1589373900000|2020-05-13 12:45:00|6256.07|6256.07|6261.43|6261.43|6262.82|6262.82|6255.6|6255.6|0
1589374200000|2020-05-13 12:50:00|6264.02|6264.02|6264.77|6264.77|6267.12|6267.12|6263.56|6263.56|0
1589374500000|2020-05-13 12:55:00|6266.5|6266.5|6266.04|6266.04|6269.95|6269.95|6265.64|6265.64|0
1589374800000|2020-05-13 13:00:00|6264.31|6264.31|6253.29|6253.29|6264.31|6264.31|6253.13|6253.13|0
1589375100000|2020-05-13 13:05:00|6252.27|6252.27|6245.35|6245.35|6257.91|6257.91|6245.35|6245.35|0
1589375400000|2020-05-13 13:10:00|6246.22|6246.22|6259.67|6259.67|6259.67|6259.67|6245.22|6245.22|0
1589375700000|2020-05-13 13:15:00|6260.14|6260.14|6266.55|6266.55|6267.01|6267.01|6258.37|6258.37|0
1589376000000|2020-05-13 13:20:00|6267.01|6267.01|6262.63|6262.63|6267.94|6267.94|6262.63|6262.63|0
1589376300000|2020-05-13 13:25:00|6262.42|6262.42|6253.92|6253.92|6263.28|6263.28|6253.92|6253.92|0
1589376600000|2020-05-13 13:30:00|6251.33|6251.33|6245.86|6245.86|6260.56|6260.56|6245.7|6245.7|0
1589376900000|2020-05-13 13:35:00|6244.93|6244.93|6244|6244|6244.93|6244.93|6237.89|6237.89|0
1589377200000|2020-05-13 13:40:00|6242.98|6242.98|6240.14|6240.14|6243.39|6243.39|6238.55|6238.55|0
1589377500000|2020-05-13 13:45:00|6241.01|6241.01|6245.87|6245.87|6247.11|6247.11|6239.28|6239.28|0
1589377800000|2020-05-13 13:50:00|6246.34|6246.34|6252.51|6252.51|6254.84|6254.84|6246.34|6246.34|0
1589378100000|2020-05-13 13:55:00|6251.63|6251.63|6259.52|6259.52|6259.55|6259.55|6248.88|6248.88|0
1589378400000|2020-05-13 14:00:00|6256.93|6256.93|6265.65|6265.65|6273.76|6273.76|6256.93|6256.93|0
1589378700000|2020-05-13 14:05:00|6267.05|6267.05|6266.58|6266.58|6270.17|6270.17|6263.17|6263.17|0
1589379000000|2020-05-13 14:10:00|6266.81|6266.81|6266.11|6266.11|6267.05|6267.05|6263.46|6263.46|0
1589379300000|2020-05-13 14:15:00|6267.04|6267.04|6265.87|6265.87|6267.55|6267.55|6264.56|6264.56|0
1589379600000|2020-05-13 14:20:00|6265|6265|6257.26|6257.26|6265|6265|6257.26|6257.26|0
1589379900000|2020-05-13 14:25:00|6255.86|6255.86|6262.95|6262.95|6262.95|6262.95|6254.03|6254.03|0
1589380200000|2020-05-13 14:30:00|6262.49|6262.49|6279.42|6279.42|6284.08|6284.08|6262.49|6262.49|0
1589380500000|2020-05-13 14:35:00|6279.88|6279.88|6279.86|6279.86|6282.67|6282.67|6272.47|6272.47|0
1589380800000|2020-05-13 14:40:00|6280.72|6280.72|6267.8|6267.8|6285.97|6285.97|6267.8|6267.8|0
1589381100000|2020-05-13 14:45:00|6272.11|6272.11|6277.73|6277.73|6277.73|6277.73|6272.11|6272.11|0
1589381400000|2020-05-13 14:50:00|6276.87|6276.87|6275.06|6275.06|6279.04|6279.04|6270.08|6270.08|0
1589381700000|2020-05-13 14:55:00|6274.77|6274.77|6268.59|6268.59|6277.06|6277.06|6268.59|6268.59|0
1589382000000|2020-05-13 15:00:00|6269.05|6269.05|6273.97|6273.97|6276.34|6276.34|6269.05|6269.05|0
1589382300000|2020-05-13 15:05:00|6273.75|6273.75|6278.32|6278.32|6287.57|6287.57|6272.02|6272.02|0
1589382600000|2020-05-13 15:10:00|6279.19|6279.19|6284.7|6284.7|6284.7|6284.7|6277.67|6277.67|0
1589382900000|2020-05-13 15:15:00|6284.27|6284.27|6271.84|6271.84|6287.33|6287.33|6271.84|6271.84|0
1589383200000|2020-05-13 15:20:00|6270.98|6270.98|6257.89|6257.89|6270.98|6270.98|6257.89|6257.89|0
1589383500000|2020-05-13 15:25:00|6257.03|6257.03|6260.3|6260.3|6260.98|6260.98|6248.95|6248.95|0
1589440500000|2020-05-14 07:15:00|6151.21|6151.21|6145.1|6145.1|6157.19|6157.19|6137.81|6137.81|0
1589440800000|2020-05-14 07:20:00|6143.71|6143.71|6157.72|6157.72|6161.63|6161.63|6138.8|6138.8|0
1589441100000|2020-05-14 07:25:00|6155.99|6155.99|6137.33|6137.33|6155.99|6155.99|6137.33|6137.33|0
1589441400000|2020-05-14 07:30:00|6138.72|6138.72|6122.6|6122.6|6138.72|6138.72|6118.52|6118.52|0
1589441700000|2020-05-14 07:35:00|6117.42|6117.42|6133.49|6133.49|6133.49|6133.49|6112.44|6112.44|0
1589442000000|2020-05-14 07:40:00|6130.9|6130.9|6130.46|6130.46|6136.34|6136.34|6130.04|6130.04|0
1589442300000|2020-05-14 07:45:00|6126.38|6126.38|6125.04|6125.04|6131.57|6131.57|6119.48|6119.48|0
1589442600000|2020-05-14 07:50:00|6123.31|6123.31|6114.32|6114.32|6125.04|6125.04|6109.22|6109.22|0
1589442900000|2020-05-14 07:55:00|6115.25|6115.25|6101.32|6101.32|6115.32|6115.32|6101.32|6101.32|0
1589443200000|2020-05-14 08:00:00|6100|6100|6092.18|6092.18|6100|6100|6078.59|6078.59|0
1589443500000|2020-05-14 08:05:00|6091.25|6091.25|6080.79|6080.79|6091.25|6091.25|6076.02|6076.02|0
1589443800000|2020-05-14 08:10:00|6078.8|6078.8|6086.33|6086.33|6088.92|6088.92|6078.8|6078.8|0
1589444100000|2020-05-14 08:15:00|6085.87|6085.87|6065.58|6065.58|6085.87|6085.87|6065.58|6065.58|0
1589444400000|2020-05-14 08:20:00|6064.7|6064.7|6074.03|6074.03|6074.63|6074.63|6061.98|6061.98|0
1589444700000|2020-05-14 08:25:00|6074.5|6074.5|6075.6|6075.6|6080.69|6080.69|6073.73|6073.73|0
1589445000000|2020-05-14 08:30:00|6076.06|6076.06|6072.28|6072.28|6090.4|6090.4|6070.33|6070.33|0
1589445300000|2020-05-14 08:35:00|6072.94|6072.94|6073.94|6073.94|6083.24|6083.24|6072.02|6072.02|0
1589445600000|2020-05-14 08:40:00|6076.53|6076.53|6076.6|6076.6|6084.24|6084.24|6070.6|6070.6|0
1589445900000|2020-05-14 08:45:00|6077.62|6077.62|6087.97|6087.97|6089.22|6089.22|6075.08|6075.08|0
1589446200000|2020-05-14 08:50:00|6086.24|6086.24|6083.85|6083.85|6091.02|6091.02|6082.99|6082.99|0
1589446500000|2020-05-14 08:55:00|6084.71|6084.71|6087.71|6087.71|6092.32|6092.32|6082.69|6082.69|0
1589446800000|2020-05-14 09:00:00|6087.2|6087.2|6089.28|6089.28|6089.28|6089.28|6071.7|6071.7|0
1589447100000|2020-05-14 09:05:00|6084.97|6084.97|6086.93|6086.93|6096.75|6096.75|6084.1|6084.1|0
1589447400000|2020-05-14 09:10:00|6085.6|6085.6|6075.08|6075.08|6086.2|6086.2|6074.15|6074.15|0
1589447700000|2020-05-14 09:15:00|6077.67|6077.67|6074.11|6074.11|6084.29|6084.29|6073.24|6073.24|0
1589448000000|2020-05-14 09:20:00|6072.07|6072.07|6063.7|6063.7|6072.07|6072.07|6059.64|6059.64|0
1589448300000|2020-05-14 09:25:00|6063.84|6063.84|6071.75|6071.75|6071.75|6071.75|6063.84|6063.84|0
1589448600000|2020-05-14 09:30:00|6070.36|6070.36|6066.16|6066.16|6075.55|6075.55|6063.17|6063.17|0
1589448900000|2020-05-14 09:35:00|6065.3|6065.3|6065.48|6065.48|6066.18|6066.18|6064.87|6064.87|0
1589449200000|2020-05-14 09:40:00|6065.55|6065.55|6058.66|6058.66|6067.37|6067.37|6058.66|6058.66|0
1589449500000|2020-05-14 09:45:00|6058.19|6058.19|6053.37|6053.37|6058.19|6058.19|6053.37|6053.37|0
1589449800000|2020-05-14 09:50:00|6053.73|6053.73|6057.29|6057.29|6059.18|6059.18|6051.87|6051.87|0
1589450100000|2020-05-14 09:55:00|6057.07|6057.07|6064.49|6064.49|6064.49|6064.49|6051.63|6051.63|0
1589450400000|2020-05-14 10:00:00|6063.62|6063.62|6049.51|6049.51|6063.62|6063.62|6047.94|6047.94|0
1589450700000|2020-05-14 10:05:00|6046.92|6046.92|6048.31|6048.31|6054.31|6054.31|6046.58|6046.58|0
1589451000000|2020-05-14 10:10:00|6047.2|6047.2|6046.12|6046.12|6047.2|6047.2|6042.17|6042.17|0
1589451300000|2020-05-14 10:15:00|6045.9|6045.9|6049.8|6049.8|6051.07|6051.07|6044.31|6044.31|0
1589451600000|2020-05-14 10:20:00|6050.73|6050.73|6050.69|6050.69|6055.01|6055.01|6048.14|6048.14|0
1589451900000|2020-05-14 10:25:00|6050.22|6050.22|6046.58|6046.58|6050.22|6050.22|6043.06|6043.06|0
1589452200000|2020-05-14 10:30:00|6050.14|6050.14|6041.57|6041.57|6056.65|6056.65|6041.57|6041.57|0
1589452500000|2020-05-14 10:35:00|6042.5|6042.5|6044.81|6044.81|6045.86|6045.86|6038.58|6038.58|0
1589452800000|2020-05-14 10:40:00|6045.28|6045.28|6037.78|6037.78|6050.75|6050.75|6037.78|6037.78|0
1589453100000|2020-05-14 10:45:00|6036.05|6036.05|6028.84|6028.84|6036.94|6036.94|6028.42|6028.42|0
1589453400000|2020-05-14 10:50:00|6027.31|6027.31|6031.36|6031.36|6031.36|6031.36|6022.42|6022.42|0
1589453700000|2020-05-14 10:55:00|6031.14|6031.14|6037.27|6037.27|6039.29|6039.29|6027.45|6027.45|0
1589454000000|2020-05-14 11:00:00|6039.82|6039.82|6029.32|6029.32|6044.89|6044.89|6027.45|6027.45|0
1589454300000|2020-05-14 11:05:00|6028.39|6028.39|6026.3|6026.3|6028.39|6028.39|6023.53|6023.53|0
1589454600000|2020-05-14 11:10:00|6026.76|6026.76|6018.99|6018.99|6027.42|6027.42|6018.99|6018.99|0
1589454900000|2020-05-14 11:15:00|6016.4|6016.4|6022.93|6022.93|6022.93|6022.93|6015.87|6015.87|0
1589455200000|2020-05-14 11:20:00|6022.07|6022.07|6018.01|6018.01|6022.13|6022.13|6018.01|6018.01|0
1589455500000|2020-05-14 11:25:00|6015.41|6015.41|6025.11|6025.11|6025.97|6025.97|6015.11|6015.11|0
1589455800000|2020-05-14 11:30:00|6023.38|6023.38|6014.07|6014.07|6023.38|6023.38|6008.89|6008.89|0
1589456100000|2020-05-14 11:35:00|6013.21|6013.21|6013.73|6013.73|6019.71|6019.71|6011|6011|0
1589456400000|2020-05-14 11:40:00|6015.45|6015.45|6011.05|6011.05|6018.04|6018.04|6006.69|6006.69|0
1589456700000|2020-05-14 11:45:00|6011.91|6011.91|6017.31|6017.31|6021.19|6021.19|6011.03|6011.03|0
1589457000000|2020-05-14 11:50:00|6016.85|6016.85|6012|6012|6016.85|6016.85|6007.68|6007.68|0
1589457300000|2020-05-14 11:55:00|6011.53|6011.53|6000.8|6000.8|6011.53|6011.53|5999.07|5999.07|0
1589457600000|2020-05-14 12:00:00|6001.66|6001.66|6000.53|6000.53|6004.05|6004.05|5999.07|5999.07|0
1589457900000|2020-05-14 12:05:00|5999.67|5999.67|5992.91|5992.91|5999.67|5999.67|5992.44|5992.44|0
1589458200000|2020-05-14 12:10:00|5992.04|5992.04|5988.13|5988.13|5994.24|5994.24|5988.13|5988.13|0
1589458500000|2020-05-14 12:15:00|5982.95|5982.95|5977.48|5977.48|5983.88|5983.88|5974.42|5974.42|0
1589458800000|2020-05-14 12:20:00|5973.5|5973.5|5962.74|5962.74|5973.5|5973.5|5961.81|5961.81|0
1589459100000|2020-05-14 12:25:00|5964.47|5964.47|5966.2|5966.2|5966.2|5966.2|5960.82|5960.82|0
1589459400000|2020-05-14 12:30:00|5965.34|5965.34|5957.19|5957.19|5971.18|5971.18|5956.17|5956.17|0
1589459700000|2020-05-14 12:35:00|5958.05|5958.05|5950.67|5950.67|5958.05|5958.05|5950.2|5950.2|0
1589460000000|2020-05-14 12:40:00|5951.13|5951.13|5949.6|5949.6|5954.8|5954.8|5946.15|5946.15|0
1589460300000|2020-05-14 12:45:00|5951.33|5951.33|5957.24|5957.24|5960.38|5960.38|5949.07|5949.07|0
1589460600000|2020-05-14 12:50:00|5959.83|5959.83|5966.61|5966.61|5966.61|5966.61|5957.97|5957.97|0
1589460900000|2020-05-14 12:55:00|5967.54|5967.54|5963.24|5963.24|5969.26|5969.26|5963.06|5963.06|0
1589461200000|2020-05-14 13:00:00|5964.11|5964.11|5959.29|5959.29|5964.11|5964.11|5953.46|5953.46|0
1589461500000|2020-05-14 13:05:00|5961.88|5961.88|5974.64|5974.64|5975.57|5975.57|5961.88|5961.88|0
1589461800000|2020-05-14 13:10:00|5975.57|5975.57|5967.82|5967.82|5977.65|5977.65|5966.8|5966.8|0
1589462100000|2020-05-14 13:15:00|5965.23|5965.23|5960.52|5960.52|5965.3|5965.3|5960.16|5960.16|0
1589462400000|2020-05-14 13:20:00|5962.25|5962.25|5971.16|5971.16|5972.02|5972.02|5961.14|5961.14|0
1589462700000|2020-05-14 13:25:00|5972.09|5972.09|5967.48|5967.48|5974.41|5974.41|5966.84|5966.84|0
1589463000000|2020-05-14 13:30:00|5966.62|5966.62|5976.27|5976.27|5983.7|5983.7|5966.62|5966.62|0
1589463300000|2020-05-14 13:35:00|5974.54|5974.54|5974.47|5974.47|5986.74|5986.74|5968.43|5968.43|0
1589463600000|2020-05-14 13:40:00|5975.34|5975.34|5969.76|5969.76|5977.93|5977.93|5968.83|5968.83|0
1589463900000|2020-05-14 13:45:00|5971.62|5971.62|5962.63|5962.63|5975.2|5975.2|5961.77|5961.77|0
1589464200000|2020-05-14 13:50:00|5963.09|5963.09|5952.9|5952.9|5964.88|5964.88|5952.9|5952.9|0
1589464500000|2020-05-14 13:55:00|5955.49|5955.49|5945.95|5945.95|5955.49|5955.49|5944.97|5944.97|0
1589464800000|2020-05-14 14:00:00|5945.08|5945.08|5958.31|5958.31|5958.31|5958.31|5944.07|5944.07|0
1589465100000|2020-05-14 14:05:00|5959.24|5959.24|5971.76|5971.76|5971.76|5971.76|5952.91|5952.91|0
1589465400000|2020-05-14 14:10:00|5972.27|5972.27|5975.68|5975.68|5981.61|5981.61|5972.27|5972.27|0
1589465700000|2020-05-14 14:15:00|5974.82|5974.82|5968.77|5968.77|5978.16|5978.16|5964.93|5964.93|0
1589466000000|2020-05-14 14:20:00|5969.21|5969.21|5972.47|5972.47|5972.47|5972.47|5959.68|5959.68|0
1589466300000|2020-05-14 14:25:00|5971.45|5971.45|5968.44|5968.44|5976.87|5976.87|5967.77|5967.77|0
1589466600000|2020-05-14 14:30:00|5967.57|5967.57|5971.75|5971.75|5973.69|5973.69|5962.66|5962.66|0
1589466900000|2020-05-14 14:35:00|5971.28|5971.28|5975.73|5975.73|5979.78|5979.78|5968.87|5968.87|0
1589467200000|2020-05-14 14:40:00|5976.61|5976.61|5980.37|5980.37|5983.43|5983.43|5971.3|5971.3|0
1589467500000|2020-05-14 14:45:00|5980.84|5980.84|5987.94|5987.94|5987.94|5987.94|5970.1|5970.1|0
1589467800000|2020-05-14 14:50:00|5988.16|5988.16|6005.99|6005.99|6006.57|6006.57|5986.24|5986.24|0
1589468100000|2020-05-14 14:55:00|6005.53|6005.53|5997.58|5997.58|6005.53|6005.53|5985.03|5985.03|0
1589468400000|2020-05-14 15:00:00|5998.47|5998.47|5998.97|5998.97|6007.76|6007.76|5989.33|5989.33|0
1589468700000|2020-05-14 15:05:00|5999.44|5999.44|6007.36|6007.36|6015.18|6015.18|5999.44|5999.44|0
1589469000000|2020-05-14 15:10:00|6005.63|6005.63|6004.55|6004.55|6009.92|6009.92|6001.2|6001.2|0
1589469300000|2020-05-14 15:15:00|6003.68|6003.68|5997.5|5997.5|6017.37|6017.37|5997.5|5997.5|0
1589469600000|2020-05-14 15:20:00|5996.99|5996.99|5999.29|5999.29|6002.61|6002.61|5991.43|5991.43|0
1589469900000|2020-05-14 15:25:00|6000.16|6000.16|5988.37|5988.37|6001.95|6001.95|5984.71|5984.71|0
1589526900000|2020-05-15 07:15:00|6064.08|6064.08|6056.71|6056.71|6077.3|6077.3|6056.71|6056.71|0
1589527200000|2020-05-15 07:20:00|6057.82|6057.82|6050.48|6050.48|6062|6062|6050.48|6050.48|0
1589527500000|2020-05-15 07:25:00|6049.56|6049.56|6050.92|6050.92|6056.53|6056.53|6049.09|6049.09|0
1589527800000|2020-05-15 07:30:00|6044.01|6044.01|6031.62|6031.62|6044.01|6044.01|6025.24|6025.24|0
1589528100000|2020-05-15 07:35:00|6032.28|6032.28|6022.02|6022.02|6032.28|6032.28|6012.5|6012.5|0
1589528400000|2020-05-15 07:40:00|6016.84|6016.84|6018.65|6018.65|6022.48|6022.48|6016.84|6016.84|0
1589528700000|2020-05-15 07:45:00|6019.16|6019.16|6026.04|6026.04|6026.04|6026.04|6013.68|6013.68|0
1589529000000|2020-05-15 07:50:00|6026.48|6026.48|6033.9|6033.9|6033.9|6033.9|6025.68|6025.68|0
1589529300000|2020-05-15 07:55:00|6034.79|6034.79|6045.92|6045.92|6045.92|6045.92|6034.79|6034.79|0
1589529600000|2020-05-15 08:00:00|6044.65|6044.65|6032.8|6032.8|6044.65|6044.65|6032.8|6032.8|0
1589529900000|2020-05-15 08:05:00|6033.82|6033.82|6018.06|6018.06|6033.82|6033.82|6016.53|6016.53|0
1589530200000|2020-05-15 08:10:00|6020.09|6020.09|6034.15|6034.15|6034.15|6034.15|6019.65|6019.65|0
1589530500000|2020-05-15 08:15:00|6037.6|6037.6|6030.99|6030.99|6037.6|6037.6|6027.56|6027.56|0
1589530800000|2020-05-15 08:20:00|6031.63|6031.63|6028.4|6028.4|6033.82|6033.82|6023.71|6023.71|0
1589531100000|2020-05-15 08:25:00|6026.85|6026.85|6036.34|6036.34|6036.34|6036.34|6025.01|6025.01|0
1589531400000|2020-05-15 08:30:00|6032.88|6032.88|6046.97|6046.97|6046.97|6046.97|6032.88|6032.88|0
1589531700000|2020-05-15 08:35:00|6044.38|6044.38|6041.79|6041.79|6046.15|6046.15|6041.79|6041.79|0
1589532000000|2020-05-15 08:40:00|6042.72|6042.72|6040.55|6040.55|6043.65|6043.65|6038.74|6038.74|0
1589532300000|2020-05-15 08:45:00|6037.96|6037.96|6043.36|6043.36|6044.49|6044.49|6037.03|6037.03|0
1589532600000|2020-05-15 08:50:00|6041.32|6041.32|6048.91|6048.91|6048.91|6048.91|6039.79|6039.79|0
1589532900000|2020-05-15 08:55:00|6050.44|6050.44|6056.48|6056.48|6065.11|6065.11|6050.44|6050.44|0
1589533200000|2020-05-15 09:00:00|6059.07|6059.07|6057.58|6057.58|6059.77|6059.77|6055.39|6055.39|0
1589533500000|2020-05-15 09:05:00|6058.45|6058.45|6073.92|6073.92|6073.92|6073.92|6058.45|6058.45|0
1589533800000|2020-05-15 09:10:00|6074.37|6074.37|6076.46|6076.46|6076.85|6076.85|6073.45|6073.45|0
1589534100000|2020-05-15 09:15:00|6074.74|6074.74|6073.73|6073.73|6082.99|6082.99|6069.51|6069.51|0
1589534400000|2020-05-15 09:20:00|6071.88|6071.88|6067.79|6067.79|6071.88|6071.88|6065.28|6065.28|0
1589534700000|2020-05-15 09:25:00|6068.65|6068.65|6075.75|6075.75|6075.75|6075.75|6067.79|6067.79|0
1589535000000|2020-05-15 09:30:00|6077.48|6077.48|6074.24|6074.24|6077.48|6077.48|6071.43|6071.43|0
1589535300000|2020-05-15 09:35:00|6073.38|6073.38|6068.73|6068.73|6074.68|6074.68|6068.23|6068.23|0
1589535600000|2020-05-15 09:40:00|6071.32|6071.32|6066.38|6066.38|6071.54|6071.54|6062.95|6062.95|0
1589535900000|2020-05-15 09:45:00|6067.27|6067.27|6068.15|6068.15|6072.47|6072.47|6066.86|6066.86|0
1589536200000|2020-05-15 09:50:00|6066.88|6066.88|6059.51|6059.51|6066.94|6066.94|6057.78|6057.78|0
1589536500000|2020-05-15 09:55:00|6057.78|6057.78|6066.06|6066.06|6066.06|6066.06|6056.05|6056.05|0
1589536800000|2020-05-15 10:00:00|6063.47|6063.47|6060.25|6060.25|6063.47|6063.47|6055.28|6055.28|0
1589537100000|2020-05-15 10:05:00|6061.98|6061.98|6065.04|6065.04|6065.04|6065.04|6060.59|6060.59|0
1589537400000|2020-05-15 10:10:00|6066.77|6066.77|6060.72|6060.72|6070.69|6070.69|6059|6059|0
1589537700000|2020-05-15 10:15:00|6062.45|6062.45|6049.07|6049.07|6062.45|6062.45|6048.23|6048.23|0
1589538000000|2020-05-15 10:20:00|6050.8|6050.8|6040.66|6040.66|6051.66|6051.66|6037.63|6037.63|0
1589538300000|2020-05-15 10:25:00|6040.22|6040.22|6033.8|6033.8|6040.22|6040.22|6030.34|6030.34|0
1589538600000|2020-05-15 10:30:00|6032.87|6032.87|6022.31|6022.31|6032.87|6032.87|6022.31|6022.31|0
1589538900000|2020-05-15 10:35:00|6021.45|6021.45|6017.49|6017.49|6026.26|6026.26|6016.14|6016.14|0
1589539200000|2020-05-15 10:40:00|6016.63|6016.63|6025.83|6025.83|6025.83|6025.83|6013.14|6013.14|0
1589539500000|2020-05-15 10:45:00|6027.56|6027.56|6022.34|6022.34|6031.08|6031.08|6020.61|6020.61|0
1589539800000|2020-05-15 10:50:00|6024.07|6024.07|6021.8|6021.8|6027.46|6027.46|6021.8|6021.8|0
1589540100000|2020-05-15 10:55:00|6020.07|6020.07|5996.87|5996.87|6020.07|6020.07|5995.15|5995.15|0
1589540400000|2020-05-15 11:00:00|5995.35|5995.35|5980.33|5980.33|5996.23|5996.23|5979.33|5979.33|0
1589540700000|2020-05-15 11:05:00|5979.46|5979.46|5984.81|5984.81|5990.11|5990.11|5977.54|5977.54|0
1589541000000|2020-05-15 11:10:00|5986.54|5986.54|5991.31|5991.31|5991.31|5991.31|5984.81|5984.81|0
1589541300000|2020-05-15 11:15:00|5990.8|5990.8|5981.95|5981.95|5990.8|5990.8|5981.09|5981.09|0
1589541600000|2020-05-15 11:20:00|5981.48|5981.48|5983.3|5983.3|5983.3|5983.3|5974.38|5974.38|0
1589541900000|2020-05-15 11:25:00|5983.52|5983.52|5984.74|5984.74|5985.96|5985.96|5983.04|5983.04|0
1589542200000|2020-05-15 11:30:00|5983.72|5983.72|5976.48|5976.48|5985.47|5985.47|5976.48|5976.48|0
1589542500000|2020-05-15 11:35:00|5976.05|5976.05|5966.39|5966.39|5976.05|5976.05|5966.39|5966.39|0
1589542800000|2020-05-15 11:40:00|5965.73|5965.73|5970.75|5970.75|5970.75|5970.75|5959.69|5959.69|0
1589543100000|2020-05-15 11:45:00|5973.07|5973.07|5969.69|5969.69|5974.22|5974.22|5969.69|5969.69|0
1589543400000|2020-05-15 11:50:00|5975.73|5975.73|5978.19|5978.19|5979.62|5979.62|5974.87|5974.87|0
1589543700000|2020-05-15 11:55:00|5977.73|5977.73|5979.41|5979.41|5981.14|5981.14|5971.44|5971.44|0
1589544000000|2020-05-15 12:00:00|5980.34|5980.34|5970.44|5970.44|5982.89|5982.89|5970.44|5970.44|0
1589544300000|2020-05-15 12:05:00|5971.31|5971.31|5986.91|5986.91|5986.91|5986.91|5971.31|5971.31|0
1589544600000|2020-05-15 12:10:00|5990.36|5990.36|5988.9|5988.9|5991.56|5991.56|5986.31|5986.31|0
1589544900000|2020-05-15 12:15:00|5989.76|5989.76|5996.53|5996.53|5999.12|5999.12|5989.76|5989.76|0
1589545200000|2020-05-15 12:20:00|5996.31|5996.31|5996.02|5996.02|6001.16|6001.16|5995.44|5995.44|0
1589545500000|2020-05-15 12:25:00|5993.43|5993.43|5991.79|5991.79|5993.43|5993.43|5991.18|5991.18|0
1589545800000|2020-05-15 12:30:00|5989.2|5989.2|5978.38|5978.38|5989.2|5989.2|5976.19|5976.19|0
1589546100000|2020-05-15 12:35:00|5980.97|5980.97|5989.84|5989.84|5990.31|5990.31|5980.97|5980.97|0
1589546400000|2020-05-15 12:40:00|5990.51|5990.51|5996.13|5996.13|5996.13|5996.13|5990.51|5990.51|0
1589546700000|2020-05-15 12:45:00|5997.06|5997.06|5999.54|5999.54|5999.98|5999.98|5997.06|5997.06|0
1589547000000|2020-05-15 12:50:00|6000.46|6000.46|6006.31|6006.31|6008.1|6008.1|5999.4|5999.4|0
1589547300000|2020-05-15 12:55:00|6008.85|6008.85|6003.8|6003.8|6009.98|6009.98|6003.12|6003.12|0
1589547600000|2020-05-15 13:00:00|6006.39|6006.39|6001.65|6001.65|6007.04|6007.04|5999.33|5999.33|0
1589547900000|2020-05-15 13:05:00|5999.75|5999.75|5997.83|5997.83|6003.2|6003.2|5997.83|5997.83|0
1589548200000|2020-05-15 13:10:00|5998.69|5998.69|6002.84|6002.84|6004.57|6004.57|5997.15|5997.15|0
1589548500000|2020-05-15 13:15:00|5999.38|5999.38|6002.64|6002.64|6006.68|6006.68|5998.85|5998.85|0
1589548800000|2020-05-15 13:20:00|6003.3|6003.3|6002.3|6002.3|6003.99|6003.99|6000.43|6000.43|0
1589549100000|2020-05-15 13:25:00|6002.94|6002.94|5994.91|5994.91|6004.21|6004.21|5994.91|5994.91|0
1589549400000|2020-05-15 13:30:00|5995.84|5995.84|5999.19|5999.19|6010.67|6010.67|5995.84|5995.84|0
1589549700000|2020-05-15 13:35:00|5996.6|5996.6|6001.97|6001.97|6002.43|6002.43|5989.42|5989.42|0
1589550000000|2020-05-15 13:40:00|6002.83|6002.83|6010.31|6010.31|6012.04|6012.04|6001.19|6001.19|0
1589550300000|2020-05-15 13:45:00|6008.58|6008.58|6009.64|6009.64|6010.95|6010.95|6004.31|6004.31|0
1589550600000|2020-05-15 13:50:00|6008.78|6008.78|6020.74|6020.74|6020.74|6020.74|6008.78|6008.78|0
1589550900000|2020-05-15 13:55:00|6020.28|6020.28|6011.29|6011.29|6021.14|6021.14|6010.42|6010.42|0
1589551200000|2020-05-15 14:00:00|6010.42|6010.42|6008.69|6008.69|6019.78|6019.78|6007.83|6007.83|0
1589551500000|2020-05-15 14:05:00|6007.42|6007.42|6010.3|6010.3|6010.67|6010.67|6004.7|6004.7|0
1589551800000|2020-05-15 14:10:00|6010.93|6010.93|6008.68|6008.68|6015.83|6015.83|6008.68|6008.68|0
1589552100000|2020-05-15 14:15:00|6010.41|6010.41|6002.09|6002.09|6013.73|6013.73|6001.63|6001.63|0
1589552400000|2020-05-15 14:20:00|6001.23|6001.23|6010.46|6010.46|6013.05|6013.05|6001.23|6001.23|0
1589552700000|2020-05-15 14:25:00|6011.33|6011.33|6013.92|6013.92|6016.99|6016.99|6010.36|6010.36|0
1589553000000|2020-05-15 14:30:00|6014.81|6014.81|6008.32|6008.32|6018.57|6018.57|6008.32|6008.32|0
1589553300000|2020-05-15 14:35:00|6007.46|6007.46|6004.12|6004.12|6009.05|6009.05|6002.99|6002.99|0
1589553600000|2020-05-15 14:40:00|6003.26|6003.26|6005.92|6005.92|6008.58|6008.58|6002.46|6002.46|0
1589553900000|2020-05-15 14:45:00|6004.2|6004.2|5992.19|5992.19|6004.2|6004.2|5989.56|5989.56|0
1589554200000|2020-05-15 14:50:00|5992.66|5992.66|5977.14|5977.14|5992.66|5992.66|5976.59|5976.59|0
1589554500000|2020-05-15 14:55:00|5976.63|5976.63|5986.63|5986.63|5991.17|5991.17|5974.21|5974.21|0
1589554800000|2020-05-15 15:00:00|5987.49|5987.49|5980.53|5980.53|5987.85|5987.85|5974.33|5974.33|0
1589555100000|2020-05-15 15:05:00|5979.67|5979.67|5986.83|5986.83|5987.03|5987.03|5977.87|5977.87|0
1589555400000|2020-05-15 15:10:00|5985.1|5985.1|5985.24|5985.24|5988.73|5988.73|5982.54|5982.54|0
1589555700000|2020-05-15 15:15:00|5985.68|5985.68|5984.94|5984.94|5986.14|5986.14|5975.78|5975.78|0
1589556000000|2020-05-15 15:20:00|5984.07|5984.07|5981.25|5981.25|5987.31|5987.31|5973.15|5973.15|0
1589556300000|2020-05-15 15:25:00|5980.39|5980.39|5991.97|5991.97|5991.97|5991.97|5971.85|5971.85|0
1589786100000|2020-05-18 07:15:00|6113.23|6113.23|6113.06|6113.06|6129.61|6129.61|6113.06|6113.06|0
1589786400000|2020-05-18 07:20:00|6111.02|6111.02|6132|6132|6132|6132|6111.02|6111.02|0
1589786700000|2020-05-18 07:25:00|6132.93|6132.93|6126.1|6126.1|6134.32|6134.32|6122.64|6122.64|0
1589787000000|2020-05-18 07:30:00|6125.63|6125.63|6113.97|6113.97|6132.22|6132.22|6113.97|6113.97|0
1589787300000|2020-05-18 07:35:00|6112.42|6112.42|6106.5|6106.5|6117.6|6117.6|6100.39|6100.39|0
1589787600000|2020-05-18 07:40:00|6104.77|6104.77|6116.48|6116.48|6116.48|6116.48|6102.91|6102.91|0
1589787900000|2020-05-18 07:45:00|6120.79|6120.79|6120|6120|6124.78|6124.78|6118.14|6118.14|0
1589788200000|2020-05-18 07:50:00|6120.92|6120.92|6131.89|6131.89|6134.94|6134.94|6120.92|6120.92|0
1589788500000|2020-05-18 07:55:00|6134.48|6134.48|6143.37|6143.37|6158.43|6158.43|6133.62|6133.62|0
1589788800000|2020-05-18 08:00:00|6144.76|6144.76|6166.51|6166.51|6170.87|6170.87|6144.76|6144.76|0
1589789100000|2020-05-18 08:05:00|6168.24|6168.24|6164.72|6164.72|6168.24|6168.24|6162.13|6162.13|0
1589789400000|2020-05-18 08:10:00|6162.13|6162.13|6150.45|6150.45|6162.13|6162.13|6150.45|6150.45|0
1589789700000|2020-05-18 08:15:00|6153.9|6153.9|6169.75|6169.75|6170.19|6170.19|6152.18|6152.18|0
1589790000000|2020-05-18 08:20:00|6172.34|6172.34|6156.62|6156.62|6173|6173|6156.62|6156.62|0
1589790300000|2020-05-18 08:25:00|6157.09|6157.09|6161.04|6161.04|6167.08|6167.08|6157.09|6157.09|0
1589790600000|2020-05-18 08:30:00|6161.9|6161.9|6169.13|6169.13|6169.13|6169.13|6160.02|6160.02|0
1589790900000|2020-05-18 08:35:00|6165.68|6165.68|6180.18|6180.18|6182.77|6182.77|6165.68|6165.68|0
1589791200000|2020-05-18 08:40:00|6182.04|6182.04|6185.67|6185.67|6187.42|6187.42|6181.58|6181.58|0
1589791500000|2020-05-18 08:45:00|6186.6|6186.6|6180.16|6180.16|6190.58|6190.58|6180.16|6180.16|0
1589791800000|2020-05-18 08:50:00|6180.62|6180.62|6180.59|6180.59|6182.19|6182.19|6178.73|6178.73|0
1589792100000|2020-05-18 08:55:00|6179.66|6179.66|6172.53|6172.53|6181.05|6181.05|6170.41|6170.41|0
1589792400000|2020-05-18 09:00:00|6169.74|6169.74|6170.24|6170.24|6178.9|6178.9|6169.74|6169.74|0
1589792700000|2020-05-18 09:05:00|6172.83|6172.83|6164|6164|6172.83|6172.83|6163.14|6163.14|0
1589793000000|2020-05-18 09:10:00|6163.14|6163.14|6159.35|6159.35|6163.14|6163.14|6158.82|6158.82|0
1589793300000|2020-05-18 09:15:00|6160.21|6160.21|6156.73|6156.73|6161.76|6161.76|6156.73|6156.73|0
1589793600000|2020-05-18 09:20:00|6159.32|6159.32|6167.16|6167.16|6167.16|6167.16|6158.52|6158.52|0
1589793900000|2020-05-18 09:25:00|6169.75|6169.75|6166.3|6166.3|6171.48|6171.48|6166.3|6166.3|0
1589794200000|2020-05-18 09:30:00|6164.97|6164.97|6163.51|6163.51|6166.7|6166.7|6163.51|6163.51|0
1589794500000|2020-05-18 09:35:00|6167.83|6167.83|6167.67|6167.67|6167.83|6167.83|6163.29|6163.29|0
1589794800000|2020-05-18 09:40:00|6168.6|6168.6|6170.62|6170.62|6174.07|6174.07|6167.5|6167.5|0
1589795100000|2020-05-18 09:45:00|6170.11|6170.11|6169.24|6169.24|6170.11|6170.11|6168.31|6168.31|0
1589795400000|2020-05-18 09:50:00|6169.02|6169.02|6169.49|6169.49|6169.49|6169.49|6166.03|6166.03|0
1589795700000|2020-05-18 09:55:00|6168.62|6168.62|6165.68|6165.68|6168.62|6168.62|6163.31|6163.31|0
1589796000000|2020-05-18 10:00:00|6166.15|6166.15|6160.1|6160.1|6166.15|6166.15|6160.1|6160.1|0
1589796300000|2020-05-18 10:05:00|6159.66|6159.66|6161.61|6161.61|6164.86|6164.86|6159.19|6159.19|0
1589796600000|2020-05-18 10:10:00|6164.2|6164.2|6168.09|6168.09|6168.96|6168.96|6164.2|6164.2|0
1589796900000|2020-05-18 10:15:00|6168.53|6168.53|6173.67|6173.67|6173.67|6173.67|6168.53|6168.53|0
1589797200000|2020-05-18 10:20:00|6172.28|6172.28|6173.67|6173.67|6173.67|6173.67|6166.77|6166.77|0
1589797500000|2020-05-18 10:25:00|6170.22|6170.22|6173.01|6173.01|6173.01|6173.01|6169.36|6169.36|0
1589797800000|2020-05-18 10:30:00|6175.6|6175.6|6175.14|6175.14|6175.6|6175.6|6175.14|6175.14|0
1589798100000|2020-05-18 10:35:00|6175.64|6175.64|6180.52|6180.52|6181.16|6181.16|6175.64|6175.64|0
1589798400000|2020-05-18 10:40:00|6181.45|6181.45|6179.48|6179.48|6189.53|6189.53|6179.48|6179.48|0
1589798700000|2020-05-18 10:45:00|6178.09|6178.09|6178.22|6178.22|6178.22|6178.22|6175.97|6175.97|0
1589799000000|2020-05-18 10:50:00|6177.36|6177.36|6178|6178|6179.95|6179.95|6174.95|6174.95|0
1589799300000|2020-05-18 10:55:00|6179.39|6179.39|6186.8|6186.8|6189.39|6189.39|6179.16|6179.16|0
1589799600000|2020-05-18 11:00:00|6193.16|6193.16|6186.5|6186.5|6195.28|6195.28|6183.91|6183.91|0
1589799900000|2020-05-18 11:05:00|6187.43|6187.43|6185.3|6185.3|6188.35|6188.35|6184.37|6184.37|0
1589800200000|2020-05-18 11:10:00|6183.44|6183.44|6192.03|6192.03|6194.62|6194.62|6182.05|6182.05|0
1589800500000|2020-05-18 11:15:00|6192.49|6192.49|6193.29|6193.29|6193.29|6193.29|6188.91|6188.91|0
1589800800000|2020-05-18 11:20:00|6194.22|6194.22|6189.59|6189.59|6194.22|6194.22|6188.66|6188.66|0
1589801100000|2020-05-18 11:25:00|6191.12|6191.12|6178.7|6178.7|6191.12|6191.12|6178.7|6178.7|0
1589801400000|2020-05-18 11:30:00|6180.43|6180.43|6172.81|6172.81|6185.19|6185.19|6172.81|6172.81|0
1589801700000|2020-05-18 11:35:00|6172.35|6172.35|6167.41|6167.41|6172.35|6172.35|6165.15|6165.15|0
1589802000000|2020-05-18 11:40:00|6166.55|6166.55|6174.98|6174.98|6176.89|6176.89|6164.89|6164.89|0
1589802300000|2020-05-18 11:45:00|6177.57|6177.57|6180.96|6180.96|6182.36|6182.36|6175.78|6175.78|0
1589802600000|2020-05-18 11:50:00|6181.47|6181.47|6171.29|6171.29|6190.08|6190.08|6170.89|6170.89|0
1589802900000|2020-05-18 11:55:00|6170.82|6170.82|6174.1|6174.1|6175.14|6175.14|6169.19|6169.19|0
1589803200000|2020-05-18 12:00:00|6175.03|6175.03|6183.69|6183.69|6187.14|6187.14|6175.03|6175.03|0
1589803500000|2020-05-18 12:05:00|6180.23|6180.23|6165.04|6165.04|6184.68|6184.68|6165.04|6165.04|0
1589803800000|2020-05-18 12:10:00|6165.9|6165.9|6172.36|6172.36|6172.36|6172.36|6165.9|6165.9|0
1589804100000|2020-05-18 12:15:00|6174.96|6174.96|6161.47|6161.47|6174.96|6174.96|6161.47|6161.47|0
1589804400000|2020-05-18 12:20:00|6161.92|6161.92|6168.72|6168.72|6176.42|6176.42|6160.99|6160.99|0
1589804700000|2020-05-18 12:25:00|6173.03|6173.03|6165.42|6165.42|6174.43|6174.43|6164.72|6164.72|0
1589805000000|2020-05-18 12:30:00|6163.69|6163.69|6154.59|6154.59|6165.47|6165.47|6154.59|6154.59|0
1589805300000|2020-05-18 12:35:00|6154.13|6154.13|6149.92|6149.92|6154.7|6154.7|6144.03|6144.03|0
1589805600000|2020-05-18 12:40:00|6151.31|6151.31|6161.87|6161.87|6163.26|6163.26|6151.31|6151.31|0
1589805900000|2020-05-18 12:45:00|6162.73|6162.73|6156.07|6156.07|6163.2|6163.2|6156.07|6156.07|0
1589806200000|2020-05-18 12:50:00|6155.14|6155.14|6155.74|6155.74|6160.52|6160.52|6154.28|6154.28|0
1589806500000|2020-05-18 12:55:00|6156.2|6156.2|6162.56|6162.56|6162.56|6162.56|6154.39|6154.39|0
1589806800000|2020-05-18 13:00:00|6164.88|6164.88|6162.03|6162.03|6173.28|6173.28|6162.03|6162.03|0
1589807100000|2020-05-18 13:05:00|6160.12|6160.12|6157.53|6157.53|6162.84|6162.84|6157.53|6157.53|0
1589807400000|2020-05-18 13:10:00|6155.81|6155.81|6168.37|6168.37|6168.37|6168.37|6155.81|6155.81|0
1589807700000|2020-05-18 13:15:00|6168.84|6168.84|6168.99|6168.99|6175.75|6175.75|6168.37|6168.37|0
1589808000000|2020-05-18 13:20:00|6167.67|6167.67|6156.65|6156.65|6169.39|6169.39|6156.65|6156.65|0
1589808300000|2020-05-18 13:25:00|6158.05|6158.05|6156.4|6156.4|6158.55|6158.55|6156.4|6156.4|0
1589808600000|2020-05-18 13:30:00|6157.79|6157.79|6170.64|6170.64|6178.23|6178.23|6157.79|6157.79|0
1589808900000|2020-05-18 13:35:00|6168.05|6168.05|6174.62|6174.62|6179.07|6179.07|6167.19|6167.19|0
1589809200000|2020-05-18 13:40:00|6176.35|6176.35|6175.44|6175.44|6181.39|6181.39|6171.55|6171.55|0
1589809500000|2020-05-18 13:45:00|6174.97|6174.97|6169.43|6169.43|6176.41|6176.41|6169.43|6169.43|0
1589809800000|2020-05-18 13:50:00|6171.16|6171.16|6160.62|6160.62|6172.99|6172.99|6160.62|6160.62|0
1589810100000|2020-05-18 13:55:00|6162.35|6162.35|6167.33|6167.33|6167.85|6167.85|6157.78|6157.78|0
1589810400000|2020-05-18 14:00:00|6166.69|6166.69|6162.43|6162.43|6170|6170|6161.57|6161.57|0
1589810700000|2020-05-18 14:05:00|6161.99|6161.99|6156.9|6156.9|6166.75|6166.75|6155.77|6155.77|0
1589811000000|2020-05-18 14:10:00|6157.36|6157.36|6149.75|6149.75|6157.36|6157.36|6149.75|6149.75|0
1589811300000|2020-05-18 14:15:00|6149.09|6149.09|6151.58|6151.58|6161.04|6161.04|6148.16|6148.16|0
1589811600000|2020-05-18 14:20:00|6152.51|6152.51|6150.5|6150.5|6155.59|6155.59|6150.5|6150.5|0
1589811900000|2020-05-18 14:25:00|6150.97|6150.97|6135.99|6135.99|6152.29|6152.29|6135.99|6135.99|0
1589812200000|2020-05-18 14:30:00|6134.27|6134.27|6140.17|6140.17|6140.68|6140.68|6132.46|6132.46|0
1589812500000|2020-05-18 14:35:00|6139.25|6139.25|6140.93|6140.93|6142.26|6142.26|6130.63|6130.63|0
1589812800000|2020-05-18 14:40:00|6139.4|6139.4|6138.98|6138.98|6141.81|6141.81|6137.25|6137.25|0
1589813100000|2020-05-18 14:45:00|6138.53|6138.53|6138.94|6138.94|6139.43|6139.43|6137.06|6137.06|0
1589813400000|2020-05-18 14:50:00|6139.4|6139.4|6138.4|6138.4|6141.13|6141.13|6135.68|6135.68|0
1589813700000|2020-05-18 14:55:00|6137.53|6137.53|6136.96|6136.96|6139.37|6139.37|6130.63|6130.63|0
1589814000000|2020-05-18 15:00:00|6136.5|6136.5|6135.25|6135.25|6138.22|6138.22|6133.51|6133.51|0
1589814300000|2020-05-18 15:05:00|6136.98|6136.98|6143.02|6143.02|6148.19|6148.19|6136.54|6136.54|0
1589814600000|2020-05-18 15:10:00|6142.56|6142.56|6140.32|6140.32|6144.79|6144.79|6137.04|6137.04|0
1589814900000|2020-05-18 15:15:00|6139.81|6139.81|6157.83|6157.83|6159.55|6159.55|6139.08|6139.08|0
1589815200000|2020-05-18 15:20:00|6158.34|6158.34|6177.25|6177.25|6178.57|6178.57|6158.34|6158.34|0
1589815500000|2020-05-18 15:25:00|6178.97|6178.97|6184.19|6184.19|6188.85|6188.85|6178.4|6178.4|0
1589872500000|2020-05-19 07:15:00|6230.27|6230.27|6251.75|6251.75|6253.65|6253.65|6230.27|6230.27|0
1589872800000|2020-05-19 07:20:00|6250.86|6250.86|6229.84|6229.84|6254.4|6254.4|6224.66|6224.66|0
1589873100000|2020-05-19 07:25:00|6229.18|6229.18|6222.45|6222.45|6229.84|6229.84|6219.14|6219.14|0
1589873400000|2020-05-19 07:30:00|6221.99|6221.99|6203.32|6203.32|6221.99|6221.99|6198.54|6198.54|0
1589873700000|2020-05-19 07:35:00|6204.18|6204.18|6193.87|6193.87|6205.04|6205.04|6183.17|6183.17|0
1589874000000|2020-05-19 07:40:00|6191.44|6191.44|6200.96|6200.96|6200.96|6200.96|6189.48|6189.48|0
1589874300000|2020-05-19 07:45:00|6202.35|6202.35|6195.87|6195.87|6217.2|6217.2|6193.71|6193.71|0
1589874600000|2020-05-19 07:50:00|6196.97|6196.97|6180.76|6180.76|6197.19|6197.19|6174.88|6174.88|0
1589874900000|2020-05-19 07:55:00|6181.23|6181.23|6179.46|6179.46|6186.42|6186.42|6175.93|6175.93|0
1589875200000|2020-05-19 08:00:00|6178.99|6178.99|6165.63|6165.63|6187.25|6187.25|6165.63|6165.63|0
1589875500000|2020-05-19 08:05:00|6167.36|6167.36|6169.24|6169.24|6177.08|6177.08|6164.15|6164.15|0
1589875800000|2020-05-19 08:10:00|6170.1|6170.1|6184.53|6184.53|6186.26|6186.26|6164.06|6164.06|0
1589876100000|2020-05-19 08:15:00|6185.86|6185.86|6186.12|6186.12|6187.62|6187.62|6182.44|6182.44|0
1589876400000|2020-05-19 08:20:00|6185.61|6185.61|6165.4|6165.4|6191.03|6191.03|6164.54|6164.54|0
1589876700000|2020-05-19 08:25:00|6164.01|6164.01|6150.06|6150.06|6164.01|6164.01|6144.06|6144.06|0
1589877000000|2020-05-19 08:30:00|6150.93|6150.93|6157.66|6157.66|6157.66|6157.66|6150.93|6150.93|0
1589877300000|2020-05-19 08:35:00|6155.34|6155.34|6154.47|6154.47|6158.39|6158.39|6149.29|6149.29|0
1589877600000|2020-05-19 08:40:00|6155.34|6155.34|6173.46|6173.46|6175.6|6175.6|6155.34|6155.34|0
1589877900000|2020-05-19 08:45:00|6173.92|6173.92|6180.23|6180.23|6185.41|6185.41|6173.92|6173.92|0
1589878200000|2020-05-19 08:50:00|6179.76|6179.76|6172.67|6172.67|6179.76|6179.76|6169.73|6169.73|0
1589878500000|2020-05-19 08:55:00|6173.54|6173.54|6174.87|6174.87|6176.79|6176.79|6168.74|6168.74|0
1589878800000|2020-05-19 09:00:00|6175.09|6175.09|6167.02|6167.02|6180.71|6180.71|6167.02|6167.02|0
1589879100000|2020-05-19 09:05:00|6166.55|6166.55|6174.94|6174.94|6179.44|6179.44|6161.31|6161.31|0
1589879400000|2020-05-19 09:10:00|6175.4|6175.4|6173.59|6173.59|6175.4|6175.4|6165.93|6165.93|0
1589879700000|2020-05-19 09:15:00|6174.45|6174.45|6169.14|6169.14|6175.31|6175.31|6165.68|6165.68|0
1589880000000|2020-05-19 09:20:00|6168.67|6168.67|6163.14|6163.14|6170.87|6170.87|6162.67|6162.67|0
1589880300000|2020-05-19 09:25:00|6164.86|6164.86|6168.41|6168.41|6168.41|6168.41|6160.88|6160.88|0
1589880600000|2020-05-19 09:30:00|6166.68|6166.68|6172.47|6172.47|6172.47|6172.47|6159.89|6159.89|0
1589880900000|2020-05-19 09:35:00|6170.74|6170.74|6170.74|6170.74|6170.74|6170.74|6170.74|6170.74|0
1589881200000|2020-05-19 09:40:00|6171.61|6171.61|6168.11|6168.11|6172.47|6172.47|6168.11|6168.11|0
1589881500000|2020-05-19 09:45:00|6166.38|6166.38|6166.19|6166.19|6167.06|6167.06|6162.8|6162.8|0
1589881800000|2020-05-19 09:50:00|6165.17|6165.17|6167.54|6167.54|6167.54|6167.54|6164.95|6164.95|0
1589882100000|2020-05-19 09:55:00|6166.15|6166.15|6171.92|6171.92|6175.25|6175.25|6166.15|6166.15|0
1589882400000|2020-05-19 10:00:00|6171.06|6171.06|6161.09|6161.09|6171.06|6171.06|6160.38|6160.38|0
1589882700000|2020-05-19 10:05:00|6160.23|6160.23|6154.92|6154.92|6164.73|6164.73|6150.74|6150.74|0
1589883000000|2020-05-19 10:10:00|6154.46|6154.46|6154.32|6154.32|6158.24|6158.24|6152.59|6152.59|0
1589883300000|2020-05-19 10:15:00|6155.18|6155.18|6153.84|6153.84|6159.15|6159.15|6152.91|6152.91|0
1589883600000|2020-05-19 10:20:00|6153.62|6153.62|6150.13|6150.13|6157.05|6157.05|6150.13|6150.13|0
1589883900000|2020-05-19 10:25:00|6151.86|6151.86|6158.12|6158.12|6158.12|6158.12|6151|6151|0
1589884200000|2020-05-19 10:30:00|6156.59|6156.59|6150.53|6150.53|6157.06|6157.06|6150.53|6150.53|0
1589884500000|2020-05-19 10:35:00|6149.23|6149.23|6143.26|6143.26|6149.23|6149.23|6142.76|6142.76|0
1589884800000|2020-05-19 10:40:00|6142.8|6142.8|6140.26|6140.26|6142.8|6142.8|6139.4|6139.4|0
1589885100000|2020-05-19 10:45:00|6139.8|6139.8|6145.93|6145.93|6145.93|6145.93|6139.33|6139.33|0
1589885400000|2020-05-19 10:50:00|6143.34|6143.34|6144.34|6144.34|6145.2|6145.2|6142.15|6142.15|0
1589885700000|2020-05-19 10:55:00|6145.61|6145.61|6149.31|6149.31|6149.31|6149.31|6143.55|6143.55|0
1589886000000|2020-05-19 11:00:00|6152.76|6152.76|6159.35|6159.35|6160.21|6160.21|6148.47|6148.47|0
1589886300000|2020-05-19 11:05:00|6161.07|6161.07|6156.92|6156.92|6165.06|6165.06|6156.06|6156.06|0
1589886600000|2020-05-19 11:10:00|6159.52|6159.52|6149.63|6149.63|6159.52|6159.52|6149.63|6149.63|0
1589886900000|2020-05-19 11:15:00|6148.75|6148.75|6145.43|6145.43|6148.75|6148.75|6135.94|6135.94|0
1589887200000|2020-05-19 11:20:00|6142.84|6142.84|6149.81|6149.81|6152.62|6152.62|6142.84|6142.84|0
1589887500000|2020-05-19 11:25:00|6150.74|6150.74|6148.31|6148.31|6152.29|6152.29|6148.31|6148.31|0
1589887800000|2020-05-19 11:30:00|6146.45|6146.45|6139.96|6139.96|6146.63|6146.63|6137.37|6137.37|0
1589888100000|2020-05-19 11:35:00|6140.6|6140.6|6140.13|6140.13|6140.6|6140.6|6139.67|6139.67|0
1589888400000|2020-05-19 11:40:00|6141.46|6141.46|6144.16|6144.16|6144.62|6144.62|6139.09|6139.09|0
1589888700000|2020-05-19 11:45:00|6145.69|6145.69|6151.44|6151.44|6155.76|6155.76|6144.2|6144.2|0
1589889000000|2020-05-19 11:50:00|6149.71|6149.71|6143.74|6143.74|6149.71|6149.71|6141.95|6141.95|0
1589889300000|2020-05-19 11:55:00|6145.27|6145.27|6137.12|6137.12|6145.27|6145.27|6133.41|6133.41|0
1589889600000|2020-05-19 12:00:00|6137.99|6137.99|6136.72|6136.72|6139.78|6139.78|6136.26|6136.26|0
1589889900000|2020-05-19 12:05:00|6134.13|6134.13|6120.91|6120.91|6134.13|6134.13|6120.05|6120.05|0
1589890200000|2020-05-19 12:10:00|6117.46|6117.46|6107.89|6107.89|6117.59|6117.59|6103.96|6103.96|0
1589890500000|2020-05-19 12:15:00|6106.37|6106.37|6089.1|6089.1|6107.43|6107.43|6088.79|6088.79|0
1589890800000|2020-05-19 12:20:00|6090.83|6090.83|6088.41|6088.41|6092.68|6092.68|6084.91|6084.91|0
1589891100000|2020-05-19 12:25:00|6086.37|6086.37|6088.28|6088.28|6090.89|6090.89|6082.61|6082.61|0
1589891400000|2020-05-19 12:30:00|6088.94|6088.94|6084.29|6084.29|6092.88|6092.88|6084.29|6084.29|0
1589891700000|2020-05-19 12:35:00|6086.02|6086.02|6086.82|6086.82|6089.47|6089.47|6083.17|6083.17|0
1589892000000|2020-05-19 12:40:00|6087.68|6087.68|6091.96|6091.96|6095.54|6095.54|6087.68|6087.68|0
1589892300000|2020-05-19 12:45:00|6093.5|6093.5|6088.59|6088.59|6094.37|6094.37|6085.35|6085.35|0
1589892600000|2020-05-19 12:50:00|6088.12|6088.12|6081.06|6081.06|6089.51|6089.51|6081.06|6081.06|0
1589892900000|2020-05-19 12:55:00|6081.92|6081.92|6091.41|6091.41|6094.07|6094.07|6081.92|6081.92|0
1589893200000|2020-05-19 13:00:00|6090.48|6090.48|6099.49|6099.49|6102.94|6102.94|6088.89|6088.89|0
1589893500000|2020-05-19 13:05:00|6098.39|6098.39|6107.08|6107.08|6107.08|6107.08|6095.38|6095.38|0
1589893800000|2020-05-19 13:10:00|6107.94|6107.94|6094.43|6094.43|6107.94|6107.94|6091.81|6091.81|0
1589894100000|2020-05-19 13:15:00|6095.82|6095.82|6101.25|6101.25|6101.25|6101.25|6095.82|6095.82|0
1589894400000|2020-05-19 13:20:00|6099.52|6099.52|6088.87|6088.87|6099.52|6099.52|6088.87|6088.87|0
1589894700000|2020-05-19 13:25:00|6089.34|6089.34|6091.69|6091.69|6100.03|6100.03|6089.34|6089.34|0
1589895000000|2020-05-19 13:30:00|6089.96|6089.96|6077.26|6077.26|6090.14|6090.14|6077.26|6077.26|0
1589895300000|2020-05-19 13:35:00|6076.8|6076.8|6078.17|6078.17|6084.3|6084.3|6074.72|6074.72|0
1589895600000|2020-05-19 13:40:00|6077.31|6077.31|6072.24|6072.24|6077.31|6077.31|6070.05|6070.05|0
1589895900000|2020-05-19 13:45:00|6071.36|6071.36|6055.94|6055.94|6071.36|6071.36|6055.94|6055.94|0
1589896200000|2020-05-19 13:50:00|6055.48|6055.48|6065.77|6065.77|6066.26|6066.26|6052.42|6052.42|0
1589896500000|2020-05-19 13:55:00|6066.63|6066.63|6069.93|6069.93|6077.7|6077.7|6066.63|6066.63|0
1589896800000|2020-05-19 14:00:00|6066.47|6066.47|6073.08|6073.08|6074.16|6074.16|6060.85|6060.85|0
1589897100000|2020-05-19 14:05:00|6073.94|6073.94|6083.44|6083.44|6083.44|6083.44|6073.88|6073.88|0
1589897400000|2020-05-19 14:10:00|6083.9|6083.9|6074.89|6074.89|6085.69|6085.69|6074.89|6074.89|0
1589897700000|2020-05-19 14:15:00|6074.03|6074.03|6065.64|6065.64|6074.03|6074.03|6064.36|6064.36|0
1589898000000|2020-05-19 14:20:00|6061.57|6061.57|6064.78|6064.78|6065.84|6065.84|6059.84|6059.84|0
1589898300000|2020-05-19 14:25:00|6063.92|6063.92|6052.01|6052.01|6065.64|6065.64|6051.98|6051.98|0
1589898600000|2020-05-19 14:30:00|6054.6|6054.6|6053.3|6053.3|6057.13|6057.13|6048.43|6048.43|0
1589898900000|2020-05-19 14:35:00|6054.83|6054.83|6053.96|6053.96|6058.54|6058.54|6052.88|6052.88|0
1589899200000|2020-05-19 14:40:00|6052.64|6052.64|6047.99|6047.99|6052.64|6052.64|6045.11|6045.11|0
1589899500000|2020-05-19 14:45:00|6047.53|6047.53|6050.96|6050.96|6053.84|6053.84|6047.53|6047.53|0
1589899800000|2020-05-19 14:50:00|6050.5|6050.5|6057.54|6057.54|6059.02|6059.02|6048.59|6048.59|0
1589900100000|2020-05-19 14:55:00|6056.88|6056.88|6057.78|6057.78|6064.85|6064.85|6053.64|6053.64|0
1589900400000|2020-05-19 15:00:00|6056.9|6056.9|6064.2|6064.2|6071.98|6071.98|6056.9|6056.9|0
1589900700000|2020-05-19 15:05:00|6065.07|6065.07|6065.47|6065.47|6073.73|6073.73|6064.63|6064.63|0
1589901000000|2020-05-19 15:10:00|6066.33|6066.33|6059.38|6059.38|6068.28|6068.28|6056.48|6056.48|0
1589901300000|2020-05-19 15:15:00|6061.11|6061.11|6060.73|6060.73|6062.89|6062.89|6054.16|6054.16|0
1589901600000|2020-05-19 15:20:00|6061.36|6061.36|6062.51|6062.51|6069.38|6069.38|6055.66|6055.66|0
1589901900000|2020-05-19 15:25:00|6064.23|6064.23|6071.12|6071.12|6072.71|6072.71|6059.45|6059.45|0
1589958900000|2020-05-20 07:15:00|6124.23|6124.23|6109.67|6109.67|6127.8|6127.8|6108.28|6108.28|0
1589959200000|2020-05-20 07:20:00|6106.22|6106.22|6095.32|6095.32|6106.22|6106.22|6095.32|6095.32|0
1589959500000|2020-05-20 07:25:00|6091.87|6091.87|6099.31|6099.31|6099.31|6099.31|6088.56|6088.56|0
1589959800000|2020-05-20 07:30:00|6097.91|6097.91|6083.77|6083.77|6097.91|6097.91|6081.72|6081.72|0
1589960100000|2020-05-20 07:35:00|6082.85|6082.85|6071.31|6071.31|6082.85|6082.85|6069.26|6069.26|0
1589960400000|2020-05-20 07:40:00|6072.24|6072.24|6079.15|6079.15|6079.15|6079.15|6069.59|6069.59|0
1589960700000|2020-05-20 07:45:00|6080.26|6080.26|6079.58|6079.58|6082.67|6082.67|6076.63|6076.63|0
1589961000000|2020-05-20 07:50:00|6080.91|6080.91|6060.51|6060.51|6093.44|6093.44|6060.51|6060.51|0
1589961300000|2020-05-20 07:55:00|6060.05|6060.05|6052.26|6052.26|6060.05|6060.05|6050.95|6050.95|0
1589961600000|2020-05-20 08:00:00|6049.66|6049.66|6055.4|6055.4|6056.24|6056.24|6049.2|6049.2|0
1589961900000|2020-05-20 08:05:00|6054.93|6054.93|6054.12|6054.12|6057.58|6057.58|6046.33|6046.33|0
1589962200000|2020-05-20 08:10:00|6050.67|6050.67|6062.8|6062.8|6063.73|6063.73|6049.94|6049.94|0
1589962500000|2020-05-20 08:15:00|6064.84|6064.84|6070.94|6070.94|6074.06|6074.06|6064.84|6064.84|0
1589962800000|2020-05-20 08:20:00|6073.54|6073.54|6059.55|6059.55|6074.82|6074.82|6059.55|6059.55|0
1589963100000|2020-05-20 08:25:00|6060.01|6060.01|6057.45|6057.45|6060.48|6060.48|6057.45|6057.45|0
1589963400000|2020-05-20 08:30:00|6060.9|6060.9|6057.2|6057.2|6062.05|6062.05|6057.2|6057.2|0
1589963700000|2020-05-20 08:35:00|6059.06|6059.06|6064.93|6064.93|6066.32|6066.32|6059.06|6059.06|0
1589964000000|2020-05-20 08:40:00|6064.47|6064.47|6057.18|6057.18|6065.17|6065.17|6055.79|6055.79|0
1589964300000|2020-05-20 08:45:00|6058.91|6058.91|6061.54|6061.54|6066.39|6066.39|6058.91|6058.91|0
1589964600000|2020-05-20 08:50:00|6061.08|6061.08|6053.53|6053.53|6061.88|6061.88|6051.8|6051.8|0
1589964900000|2020-05-20 08:55:00|6052.9|6052.9|6054.01|6054.01|6054.01|6054.01|6048.88|6048.88|0
1589965200000|2020-05-20 09:00:00|6055.34|6055.34|6046.06|6046.06|6055.34|6055.34|6045.59|6045.59|0
1589965500000|2020-05-20 09:05:00|6044.33|6044.33|6047.83|6047.83|6049.55|6049.55|6041.74|6041.74|0
1589965800000|2020-05-20 09:10:00|6046.9|6046.9|6044.11|6044.11|6051.08|6051.08|6043.18|6043.18|0
1589966100000|2020-05-20 09:15:00|6042.58|6042.58|6045.15|6045.15|6045.15|6045.15|6040.85|6040.85|0
1589966400000|2020-05-20 09:20:00|6043.42|6043.42|6035.23|6035.23|6043.42|6043.42|6029.98|6029.98|0
1589966700000|2020-05-20 09:25:00|6036.76|6036.76|6033.99|6033.99|6039.35|6039.35|6032.6|6032.6|0
1589967000000|2020-05-20 09:30:00|6035.72|6035.72|6020.61|6020.61|6036.58|6036.58|6020.61|6020.61|0
1589967300000|2020-05-20 09:35:00|6015.43|6015.43|6009.74|6009.74|6015.67|6015.67|6005.42|6005.42|0
1589967600000|2020-05-20 09:40:00|6008.87|6008.87|6015.05|6015.05|6015.05|6015.05|6006.26|6006.26|0
1589967900000|2020-05-20 09:45:00|6016.16|6016.16|6007.95|6007.95|6017.02|6017.02|6007.95|6007.95|0
1589968200000|2020-05-20 09:50:00|6008.81|6008.81|6016.18|6016.18|6016.18|6016.18|6008.81|6008.81|0
1589968500000|2020-05-20 09:55:00|6016.84|6016.84|6025.89|6025.89|6029.42|6029.42|6015.87|6015.87|0
1589968800000|2020-05-20 10:00:00|6027.62|6027.62|6035.98|6035.98|6035.98|6035.98|6023.23|6023.23|0
1589969100000|2020-05-20 10:05:00|6037.71|6037.71|6038.3|6038.3|6046.29|6046.29|6036.84|6036.84|0
1589969400000|2020-05-20 10:10:00|6037.43|6037.43|6033.64|6033.64|6039.23|6039.23|6032.72|6032.72|0
1589969700000|2020-05-20 10:15:00|6034.09|6034.09|6027.55|6027.55|6034.53|6034.53|6027.55|6027.55|0
1589970000000|2020-05-20 10:20:00|6028.42|6028.42|6027.43|6027.43|6031.37|6031.37|6026.63|6026.63|0
1589970300000|2020-05-20 10:25:00|6028.29|6028.29|6025.7|6025.7|6028.29|6028.29|6022.98|6022.98|0
1589970600000|2020-05-20 10:30:00|6024.84|6024.84|6025.32|6025.32|6025.39|6025.39|6020.14|6020.14|0
1589970900000|2020-05-20 10:35:00|6026.34|6026.34|6019.97|6019.97|6027.01|6027.01|6019.51|6019.51|0
1589971200000|2020-05-20 10:40:00|6024.29|6024.29|6020.43|6020.43|6026.48|6026.48|6018.57|6018.57|0
1589971500000|2020-05-20 10:45:00|6017.84|6017.84|6016.53|6016.53|6017.84|6017.84|6013.81|6013.81|0
1589971800000|2020-05-20 10:50:00|6016.75|6016.75|6018.23|6018.23|6018.23|6018.23|6013.23|6013.23|0
1589972100000|2020-05-20 10:55:00|6023.41|6023.41|6017.73|6017.73|6025|6025|6017.26|6017.26|0
1589972400000|2020-05-20 11:00:00|6014.01|6014.01|6021.72|6021.72|6024.45|6024.45|6012.91|6012.91|0
1589972700000|2020-05-20 11:05:00|6021.26|6021.26|6021.79|6021.79|6026.64|6026.64|6021.26|6021.26|0
1589973000000|2020-05-20 11:10:00|6023.52|6023.52|6027.93|6027.93|6027.93|6027.93|6020.69|6020.69|0
1589973300000|2020-05-20 11:15:00|6026.2|6026.2|6025.59|6025.59|6030.02|6030.02|6024.51|6024.51|0
1589973600000|2020-05-20 11:20:00|6026.45|6026.45|6026.23|6026.23|6026.45|6026.45|6022.77|6022.77|0
1589973900000|2020-05-20 11:25:00|6027.96|6027.96|6031.01|6031.01|6032.74|6032.74|6027.96|6027.96|0
1589974200000|2020-05-20 11:30:00|6029.28|6029.28|6023.84|6023.84|6030.21|6030.21|6023.84|6023.84|0
1589974500000|2020-05-20 11:35:00|6024.28|6024.28|6023.04|6023.04|6026.87|6026.87|6020.85|6020.85|0
1589974800000|2020-05-20 11:40:00|6022.18|6022.18|6017.66|6017.66|6023.9|6023.9|6014.5|6014.5|0
1589975100000|2020-05-20 11:45:00|6016.8|6016.8|6014.18|6014.18|6016.8|6016.8|6010.93|6010.93|0
1589975400000|2020-05-20 11:50:00|6013.72|6013.72|6014.62|6014.62|6017.61|6017.61|6013.7|6013.7|0
1589975700000|2020-05-20 11:55:00|6015.49|6015.49|6010.21|6010.21|6018.08|6018.08|6010.21|6010.21|0
1589976000000|2020-05-20 12:00:00|6009.77|6009.77|6009.66|6009.66|6014.95|6014.95|6009.66|6009.66|0
1589976300000|2020-05-20 12:05:00|6011.39|6011.39|6018.09|6018.09|6018.33|6018.33|6011.39|6011.39|0
1589976600000|2020-05-20 12:10:00|6018.95|6018.95|6021.02|6021.02|6022.75|6022.75|6017.05|6017.05|0
1589976900000|2020-05-20 12:15:00|6020.55|6020.55|6015.47|6015.47|6021.02|6021.02|6014.6|6014.6|0
1589977200000|2020-05-20 12:20:00|6014.96|6014.96|6009.03|6009.03|6016.49|6016.49|6005.77|6005.77|0
1589977500000|2020-05-20 12:25:00|6009.49|6009.49|6006.77|6006.77|6009.96|6009.96|6003.31|6003.31|0
1589977800000|2020-05-20 12:30:00|6006.55|6006.55|6005.53|6005.53|6010.07|6010.07|6005.53|6005.53|0
1589978100000|2020-05-20 12:35:00|6005.75|6005.75|5999.88|5999.88|6005.75|6005.75|5998.15|5998.15|0
1589978400000|2020-05-20 12:40:00|5997.29|5997.29|5996.9|5996.9|5999.9|5999.9|5993.84|5993.84|0
1589978700000|2020-05-20 12:45:00|5996.04|5996.04|6003.28|6003.28|6005.4|6005.4|5995.17|5995.17|0
1589979000000|2020-05-20 12:50:00|6005|6005|6003.74|6003.74|6008.81|6008.81|6002.21|6002.21|0
1589979300000|2020-05-20 12:55:00|6002.72|6002.72|6000.21|6000.21|6002.72|6002.72|5998.73|5998.73|0
1589979600000|2020-05-20 13:00:00|5998.82|5998.82|5999.6|5999.6|6003.54|6003.54|5997.43|5997.43|0
1589979900000|2020-05-20 13:05:00|6000.04|6000.04|6001.66|6001.66|6001.66|6001.66|5995.62|5995.62|0
1589980200000|2020-05-20 13:10:00|6001.2|6001.2|5996.48|5996.48|6001.66|6001.66|5990.81|5990.81|0
1589980500000|2020-05-20 13:15:00|5996.7|5996.7|5986.06|5986.06|5998.74|5998.74|5983.4|5983.4|0
1589980800000|2020-05-20 13:20:00|5986.69|5986.69|5978.66|5978.66|5987.09|5987.09|5977.79|5977.79|0
1589981100000|2020-05-20 13:25:00|5977.79|5977.79|5983.86|5983.86|5983.86|5983.86|5976.93|5976.93|0
1589981400000|2020-05-20 13:30:00|5983.39|5983.39|5976.86|5976.86|5983.39|5983.39|5975.03|5975.03|0
1589981700000|2020-05-20 13:35:00|5977.73|5977.73|5977.29|5977.29|5983.77|5983.77|5973.68|5973.68|0
1589982000000|2020-05-20 13:40:00|5978.15|5978.15|5968.7|5968.7|5982.07|5982.07|5968.7|5968.7|0
1589982300000|2020-05-20 13:45:00|5966.97|5966.97|5969.53|5969.53|5970.46|5970.46|5962.24|5962.24|0
1589982600000|2020-05-20 13:50:00|5968.6|5968.6|5968.19|5968.19|5971.8|5971.8|5966.39|5966.39|0
1589982900000|2020-05-20 13:55:00|5966.33|5966.33|5966.84|5966.84|5967.24|5967.24|5958.14|5958.14|0
1589983200000|2020-05-20 14:00:00|5968.57|5968.57|5965.07|5965.07|5968.57|5968.57|5964.18|5964.18|0
1589983500000|2020-05-20 14:05:00|5964.6|5964.6|5973.99|5973.99|5975.72|5975.72|5962.01|5962.01|0
1589983800000|2020-05-20 14:10:00|5977.45|5977.45|5974.77|5974.77|5979.61|5979.61|5972.82|5972.82|0
1589984100000|2020-05-20 14:15:00|5976.49|5976.49|5975.48|5975.48|5976.49|5976.49|5969.39|5969.39|0
1589984400000|2020-05-20 14:20:00|5975.99|5975.99|5983.77|5983.77|5991.89|5991.89|5975.13|5975.13|0
1589984700000|2020-05-20 14:25:00|5984.63|5984.63|5992.3|5992.3|5994.09|5994.09|5984.63|5984.63|0
1589985000000|2020-05-20 14:30:00|5994.89|5994.89|6006.21|6006.21|6006.21|6006.21|5990.72|5990.72|0
1589985300000|2020-05-20 14:35:00|6005.35|6005.35|6006.21|6006.21|6010.24|6010.24|5999.53|5999.53|0
1589985600000|2020-05-20 14:40:00|6005.85|6005.85|5998.17|5998.17|6009.61|6009.61|5997.71|5997.71|0
1589985900000|2020-05-20 14:45:00|5999.03|5999.03|6003.92|6003.92|6008.55|6008.55|5997.05|5997.05|0
1589986200000|2020-05-20 14:50:00|6003.46|6003.46|5994.8|5994.8|6005.41|6005.41|5994.33|5994.33|0
1589986500000|2020-05-20 14:55:00|5995.66|5995.66|5992.9|5992.9|5998.41|5998.41|5989.53|5989.53|0
1589986800000|2020-05-20 15:00:00|5993.56|5993.56|5988|5988|5998.18|5998.18|5987.56|5987.56|0
1589987100000|2020-05-20 15:05:00|5987.54|5987.54|5986.88|5986.88|5990.46|5990.46|5986.19|5986.19|0
1589987400000|2020-05-20 15:10:00|5985.95|5985.95|5999.4|5999.4|5999.4|5999.4|5982.03|5982.03|0
1589987700000|2020-05-20 15:15:00|5998.48|5998.48|5996.15|5996.15|6002.12|6002.12|5992.3|5992.3|0
1589988000000|2020-05-20 15:20:00|5996.61|5996.61|6003.63|6003.63|6003.63|6003.63|5994.51|5994.51|0
1589988300000|2020-05-20 15:25:00|6005.36|6005.36|6016.76|6016.76|6016.76|6016.76|6001.98|6001.98|0
1590045300000|2020-05-21 07:15:00|6021.42|6021.42|6049.03|6049.03|6054.44|6054.44|6015.04|6015.04|0
1590045600000|2020-05-21 07:20:00|6050.76|6050.76|6082.12|6082.12|6102.92|6102.92|6050.76|6050.76|0
1590045900000|2020-05-21 07:25:00|6077.94|6077.94|6102.09|6102.09|6103.14|6103.14|6077.94|6077.94|0
1590046200000|2020-05-21 07:30:00|6100.36|6100.36|6110.59|6110.59|6119.93|6119.93|6100.36|6100.36|0
1590046500000|2020-05-21 07:35:00|6109.19|6109.19|6110.03|6110.03|6116.73|6116.73|6092.7|6092.7|0
1590046800000|2020-05-21 07:40:00|6109.56|6109.56|6116.33|6116.33|6116.99|6116.99|6109.56|6109.56|0
1590047100000|2020-05-21 07:45:00|6116.83|6116.83|6098.1|6098.1|6116.83|6116.83|6098.1|6098.1|0
1590047400000|2020-05-21 07:50:00|6101.56|6101.56|6097.21|6097.21|6104.74|6104.74|6087.76|6087.76|0
1590047700000|2020-05-21 07:55:00|6094.04|6094.04|6085.94|6085.94|6094.04|6094.04|6082.32|6082.32|0
1590048000000|2020-05-21 08:00:00|6088.53|6088.53|6093.23|6093.23|6103.83|6103.83|6086.8|6086.8|0
1590048300000|2020-05-21 08:05:00|6092.79|6092.79|6071.95|6071.95|6092.79|6092.79|6070.09|6070.09|0
1590048600000|2020-05-21 08:10:00|6073.8|6073.8|6057.03|6057.03|6073.8|6073.8|6047.02|6047.02|0
1590048900000|2020-05-21 08:15:00|6056.17|6056.17|6059.88|6059.88|6063.25|6063.25|6056.17|6056.17|0
1590049200000|2020-05-21 08:20:00|6064.52|6064.52|6060.17|6060.17|6067.27|6067.27|6054.47|6054.47|0
1590049500000|2020-05-21 08:25:00|6059.24|6059.24|6064|6064|6065.12|6065.12|6054.26|6054.26|0
1590049800000|2020-05-21 08:30:00|6066.59|6066.59|6062.26|6062.26|6075.79|6075.79|6062.26|6062.26|0
1590050100000|2020-05-21 08:35:00|6063.99|6063.99|6055.95|6055.95|6063.99|6063.99|6055.95|6055.95|0
1590050400000|2020-05-21 08:40:00|6057.68|6057.68|6046.08|6046.08|6066.03|6066.03|6037.92|6037.92|0
1590050700000|2020-05-21 08:45:00|6046.94|6046.94|6049.75|6049.75|6052.51|6052.51|6037.79|6037.79|0
1590051000000|2020-05-21 08:50:00|6050.62|6050.62|6055.18|6055.18|6057.13|6057.13|6050.62|6050.62|0
1590051300000|2020-05-21 08:55:00|6057.77|6057.77|6059.16|6059.16|6063.34|6063.34|6055.18|6055.18|0
1590051600000|2020-05-21 09:00:00|6057.89|6057.89|6061.24|6061.24|6065.24|6065.24|6057.89|6057.89|0
1590051900000|2020-05-21 09:05:00|6059.84|6059.84|6062.23|6062.23|6068.93|6068.93|6059.84|6059.84|0
1590052200000|2020-05-21 09:10:00|6061.37|6061.37|6059.11|6059.11|6064.92|6064.92|6058|6058|0
1590052500000|2020-05-21 09:15:00|6061.89|6061.89|6051.89|6051.89|6063.28|6063.28|6048.22|6048.22|0
1590052800000|2020-05-21 09:20:00|6050.5|6050.5|6062.73|6062.73|6062.73|6062.73|6050.5|6050.5|0
1590053100000|2020-05-21 09:25:00|6063.24|6063.24|6078.75|6078.75|6081.74|6081.74|6063.24|6063.24|0
1590053400000|2020-05-21 09:30:00|6080.48|6080.48|6068.62|6068.62|6081.34|6081.34|6068.62|6068.62|0
1590053700000|2020-05-21 09:35:00|6069.13|6069.13|6069.41|6069.41|6072.95|6072.95|6066.65|6066.65|0
1590054000000|2020-05-21 09:40:00|6070.8|6070.8|6073.65|6073.65|6074.05|6074.05|6066.69|6066.69|0
1590054300000|2020-05-21 09:45:00|6071.8|6071.8|6059.86|6059.86|6073.25|6073.25|6058.99|6058.99|0
1590054600000|2020-05-21 09:50:00|6061.25|6061.25|6073.36|6073.36|6075.22|6075.22|6057.7|6057.7|0
1590054900000|2020-05-21 09:55:00|6070.11|6070.11|6072.84|6072.84|6083.31|6083.31|6070.11|6070.11|0
1590055200000|2020-05-21 10:00:00|6070.25|6070.25|6067.58|6067.58|6070.25|6070.25|6064.5|6064.5|0
1590055500000|2020-05-21 10:05:00|6068.44|6068.44|6074.04|6074.04|6076.36|6076.36|6067.39|6067.39|0
1590055800000|2020-05-21 10:10:00|6072.65|6072.65|6093.84|6093.84|6094.35|6094.35|6072.65|6072.65|0
1590056100000|2020-05-21 10:15:00|6098.01|6098.01|6085.26|6085.26|6098.01|6098.01|6085.26|6085.26|0
1590056400000|2020-05-21 10:20:00|6086.13|6086.13|6090.02|6090.02|6093.23|6093.23|6086.13|6086.13|0
1590056700000|2020-05-21 10:25:00|6090.89|6090.89|6087.76|6087.76|6094.03|6094.03|6085.83|6085.83|0
1590057000000|2020-05-21 10:30:00|6088.22|6088.22|6084.9|6084.9|6093.39|6093.39|6084.9|6084.9|0
1590057300000|2020-05-21 10:35:00|6086.29|6086.29|6086.59|6086.59|6088.88|6088.88|6086.29|6086.29|0
1590057600000|2020-05-21 10:40:00|6085.66|6085.66|6091.25|6091.25|6096.36|6096.36|6084.55|6084.55|0
1590057900000|2020-05-21 10:45:00|6089.39|6089.39|6089.79|6089.79|6095.51|6095.51|6088|6088|0
1590058200000|2020-05-21 10:50:00|6090.67|6090.67|6082.3|6082.3|6090.67|6090.67|6082.3|6082.3|0
1590058500000|2020-05-21 10:55:00|6083.16|6083.16|6073.83|6073.83|6084.89|6084.89|6072.63|6072.63|0
1590058800000|2020-05-21 11:00:00|6070.11|6070.11|6064.12|6064.12|6081.31|6081.31|6064.12|6064.12|0
1590059100000|2020-05-21 11:05:00|6063.26|6063.26|6076.39|6076.39|6079.9|6079.9|6062.4|6062.4|0
1590059400000|2020-05-21 11:10:00|6078.24|6078.24|6085.94|6085.94|6086.8|6086.8|6073.6|6073.6|0
1590059700000|2020-05-21 11:15:00|6085.71|6085.71|6078.58|6078.58|6085.71|6085.71|6078.58|6078.58|0
1590060000000|2020-05-21 11:20:00|6081.82|6081.82|6081.24|6081.24|6081.82|6081.82|6077.41|6077.41|0
1590060300000|2020-05-21 11:25:00|6079.51|6079.51|6076.03|6076.03|6079.51|6079.51|6073.53|6073.53|0
1590060600000|2020-05-21 11:30:00|6075.57|6075.57|6082.22|6082.22|6082.22|6082.22|6075.1|6075.1|0
1590060900000|2020-05-21 11:35:00|6081.36|6081.36|6082.52|6082.52|6083.15|6083.15|6078.2|6078.2|0
1590061200000|2020-05-21 11:40:00|6083.91|6083.91|6076.59|6076.59|6083.91|6083.91|6075.73|6075.73|0
1590061500000|2020-05-21 11:45:00|6079.38|6079.38|6081.57|6081.57|6081.63|6081.63|6077.58|6077.58|0
1590061800000|2020-05-21 11:50:00|6085.28|6085.28|6081.28|6081.28|6085.75|6085.75|6071.8|6071.8|0
1590062100000|2020-05-21 11:55:00|6081.75|6081.75|6087.64|6087.64|6088.72|6088.72|6081.75|6081.75|0
1590062400000|2020-05-21 12:00:00|6086.77|6086.77|6085.26|6085.26|6089.96|6089.96|6085.26|6085.26|0
1590062700000|2020-05-21 12:05:00|6086.99|6086.99|6087.74|6087.74|6089.64|6089.64|6086.13|6086.13|0
1590063000000|2020-05-21 12:10:00|6087.28|6087.28|6091.28|6091.28|6095.22|6095.22|6087.28|6087.28|0
1590063300000|2020-05-21 12:15:00|6090.35|6090.35|6083.04|6083.04|6090.35|6090.35|6077.48|6077.48|0
1590063600000|2020-05-21 12:20:00|6083.48|6083.48|6089.8|6089.8|6091.2|6091.2|6083.48|6083.48|0
1590063900000|2020-05-21 12:25:00|6088.94|6088.94|6086|6086|6088.94|6088.94|6085.89|6085.89|0
1590064200000|2020-05-21 12:30:00|6085.55|6085.55|6078.94|6078.94|6087.19|6087.19|6078.94|6078.94|0
1590064500000|2020-05-21 12:35:00|6078.07|6078.07|6089.85|6089.85|6090.71|6090.71|6078.07|6078.07|0
1590064800000|2020-05-21 12:40:00|6088.99|6088.99|6084.92|6084.92|6089.12|6089.12|6082.93|6082.93|0
1590065100000|2020-05-21 12:45:00|6085.14|6085.14|6088.08|6088.08|6088.08|6088.08|6084.14|6084.14|0
1590065400000|2020-05-21 12:50:00|6088.52|6088.52|6075.04|6075.04|6088.52|6088.52|6075.04|6075.04|0
1590065700000|2020-05-21 12:55:00|6074.18|6074.18|6075.5|6075.5|6076.43|6076.43|6072.65|6072.65|0
1590066000000|2020-05-21 13:00:00|6074.64|6074.64|6072.72|6072.72|6076.03|6076.03|6070.42|6070.42|0
1590066300000|2020-05-21 13:05:00|6070.99|6070.99|6074.61|6074.61|6074.61|6074.61|6066.68|6066.68|0
1590066600000|2020-05-21 13:10:00|6073.68|6073.68|6088.02|6088.02|6090.06|6090.06|6073.68|6073.68|0
1590066900000|2020-05-21 13:15:00|6087.09|6087.09|6083.6|6083.6|6088.02|6088.02|6082.52|6082.52|0
1590067200000|2020-05-21 13:20:00|6085.33|6085.33|6086.7|6086.7|6091.08|6091.08|6085.3|6085.3|0
1590067500000|2020-05-21 13:25:00|6087.16|6087.16|6092.61|6092.61|6094.31|6094.31|6086.7|6086.7|0
1590067800000|2020-05-21 13:30:00|6091.74|6091.74|6084.42|6084.42|6094.59|6094.59|6075.65|6075.65|0
1590068100000|2020-05-21 13:35:00|6084.88|6084.88|6085.04|6085.04|6087.69|6087.69|6081.83|6081.83|0
1590068400000|2020-05-21 13:40:00|6085.97|6085.97|6080.87|6080.87|6085.97|6085.97|6080.74|6080.74|0
1590068700000|2020-05-21 13:45:00|6081.73|6081.73|6085.94|6085.94|6087.49|6087.49|6079.54|6079.54|0
1590069000000|2020-05-21 13:50:00|6085.48|6085.48|6086.06|6086.06|6086.81|6086.81|6083.48|6083.48|0
1590069300000|2020-05-21 13:55:00|6086.92|6086.92|6093.72|6093.72|6095.11|6095.11|6084.66|6084.66|0
1590069600000|2020-05-21 14:00:00|6094.58|6094.58|6092.97|6092.97|6097.41|6097.41|6091.59|6091.59|0
1590069900000|2020-05-21 14:05:00|6092.1|6092.1|6098.96|6098.96|6100.69|6100.69|6092.1|6092.1|0
1590070200000|2020-05-21 14:10:00|6098.5|6098.5|6097.99|6097.99|6104.54|6104.54|6097.99|6097.99|0
1590070500000|2020-05-21 14:15:00|6095.4|6095.4|6102.31|6102.31|6104.72|6104.72|6094.54|6094.54|0
1590070800000|2020-05-21 14:20:00|6103.24|6103.24|6101.31|6101.31|6105.43|6105.43|6101.31|6101.31|0
1590071100000|2020-05-21 14:25:00|6098.77|6098.77|6092.75|6092.75|6100.61|6100.61|6092.29|6092.29|0
1590071400000|2020-05-21 14:30:00|6092.29|6092.29|6071|6071|6092.29|6092.29|6070.14|6070.14|0
1590071700000|2020-05-21 14:35:00|6070.07|6070.07|6061.09|6061.09|6073.92|6073.92|6061.09|6061.09|0
1590072000000|2020-05-21 14:40:00|6061.95|6061.95|6070.24|6070.24|6073.15|6073.15|6061.95|6061.95|0
1590072300000|2020-05-21 14:45:00|6070.93|6070.93|6070.49|6070.49|6071.8|6071.8|6066.33|6066.33|0
1590072600000|2020-05-21 14:50:00|6070.95|6070.95|6076.11|6076.11|6076.69|6076.69|6070.55|6070.55|0
1590072900000|2020-05-21 14:55:00|6075.25|6075.25|6075.98|6075.98|6078.61|6078.61|6075.03|6075.03|0
1590073200000|2020-05-21 15:00:00|6075.51|6075.51|6067.3|6067.3|6075.51|6075.51|6064.07|6064.07|0
1590073500000|2020-05-21 15:05:00|6069.03|6069.03|6065.51|6065.51|6069.03|6069.03|6060.57|6060.57|0
1590073800000|2020-05-21 15:10:00|6063.79|6063.79|6060.97|6060.97|6068.21|6068.21|6060.97|6060.97|0
1590074100000|2020-05-21 15:15:00|6060.11|6060.11|6048.61|6048.61|6061.59|6061.59|6047.32|6047.32|0
1590074400000|2020-05-21 15:20:00|6047.59|6047.59|6041.97|6041.97|6048.96|6048.96|6040.38|6040.38|0
1590074700000|2020-05-21 15:25:00|6041.51|6041.51|6028.48|6028.48|6041.51|6041.51|6024.04|6024.04|0
1590131700000|2020-05-22 07:15:00|5958.79|5958.79|5955.4|5955.4|5965.56|5965.56|5951.39|5951.39|0
1590132000000|2020-05-22 07:20:00|5952.61|5952.61|5957.4|5957.4|5966.7|5966.7|5950.29|5950.29|0
1590132300000|2020-05-22 07:25:00|5958.33|5958.33|5955.38|5955.38|5965.48|5965.48|5947.16|5947.16|0
1590132600000|2020-05-22 07:30:00|5956.3|5956.3|5951.93|5951.93|5956.3|5956.3|5946.82|5946.82|0
1590132900000|2020-05-22 07:35:00|5951.07|5951.07|5941|5941|5951.07|5951.07|5934.76|5934.76|0
1590133200000|2020-05-22 07:40:00|5944.45|5944.45|5955.03|5955.03|5955.03|5955.03|5944.45|5944.45|0
1590133500000|2020-05-22 07:45:00|5953.5|5953.5|5952.46|5952.46|5962.55|5962.55|5952.46|5952.46|0
1590133800000|2020-05-22 07:50:00|5955.91|5955.91|5956.58|5956.58|5961.14|5961.14|5955.05|5955.05|0
1590134100000|2020-05-22 07:55:00|5954.85|5954.85|5948.41|5948.41|5954.85|5954.85|5945.43|5945.43|0
1590134400000|2020-05-22 08:00:00|5946.89|5946.89|5934.36|5934.36|5948.43|5948.43|5931.99|5931.99|0
1590134700000|2020-05-22 08:05:00|5936.95|5936.95|5942.93|5942.93|5945.58|5945.58|5936.95|5936.95|0
1590135000000|2020-05-22 08:10:00|5943.79|5943.79|5945.49|5945.49|5945.49|5945.49|5934.2|5934.2|0
1590135300000|2020-05-22 08:15:00|5946.42|5946.42|5959.87|5959.87|5959.87|5959.87|5946.42|5946.42|0
1590135600000|2020-05-22 08:20:00|5959.01|5959.01|5965.99|5965.99|5965.99|5965.99|5958.14|5958.14|0
1590135900000|2020-05-22 08:25:00|5964.26|5964.26|5967.36|5967.36|5969.09|5969.09|5963.8|5963.8|0
1590136200000|2020-05-22 08:30:00|5968.29|5968.29|5978.45|5978.45|5984.89|5984.89|5965.51|5965.51|0
1590136500000|2020-05-22 08:35:00|5977.59|5977.59|5950.29|5950.29|5977.59|5977.59|5949.43|5949.43|0
1590136800000|2020-05-22 08:40:00|5948.57|5948.57|5950.01|5950.01|5950.01|5950.01|5942.57|5942.57|0
1590137100000|2020-05-22 08:45:00|5951.4|5951.4|5951.63|5951.63|5955.1|5955.1|5947.11|5947.11|0
1590137400000|2020-05-22 08:50:00|5950.77|5950.77|5968.13|5968.13|5968.49|5968.49|5950.56|5950.56|0
1590137700000|2020-05-22 08:55:00|5969|5969|5976.7|5976.7|5978.5|5978.5|5964.44|5964.44|0
1590138000000|2020-05-22 09:00:00|5975.83|5975.83|5974.51|5974.51|5976.77|5976.77|5969.73|5969.73|0
1590138300000|2020-05-22 09:05:00|5973.58|5973.58|5978.64|5978.64|5981.8|5981.8|5973.12|5973.12|0
1590138600000|2020-05-22 09:10:00|5976.78|5976.78|5978.02|5978.02|5979.48|5979.48|5976.49|5976.49|0
1590138900000|2020-05-22 09:15:00|5976.49|5976.49|5974.88|5974.88|5976.49|5976.49|5969.78|5969.78|0
1590139200000|2020-05-22 09:20:00|5976.2|5976.2|5979.78|5979.78|5981.71|5981.71|5976.02|5976.02|0
1590139500000|2020-05-22 09:25:00|5981.1|5981.1|5990.96|5990.96|5990.96|5990.96|5979.05|5979.05|0
1590139800000|2020-05-22 09:30:00|5990.1|5990.1|5984.05|5984.05|5990.1|5990.1|5984.05|5984.05|0
1590140100000|2020-05-22 09:35:00|5982.33|5982.33|5972.41|5972.41|5988.19|5988.19|5972.41|5972.41|0
1590140400000|2020-05-22 09:40:00|5973.43|5973.43|5968.83|5968.83|5978.01|5978.01|5968.83|5968.83|0
1590140700000|2020-05-22 09:45:00|5966.97|5966.97|5965.63|5965.63|5966.97|5966.97|5962.57|5962.57|0
1590141000000|2020-05-22 09:50:00|5967.02|5967.02|5957.85|5957.85|5967.02|5967.02|5956.12|5956.12|0
1590141300000|2020-05-22 09:55:00|5958.51|5958.51|5962.86|5962.86|5963.31|5963.31|5955.5|5955.5|0
1590141600000|2020-05-22 10:00:00|5961.84|5961.84|5958.76|5958.76|5963.08|5963.08|5958.76|5958.76|0
1590141900000|2020-05-22 10:05:00|5959.43|5959.43|5963.4|5963.4|5966.55|5966.55|5954.84|5954.84|0
1590142200000|2020-05-22 10:10:00|5965.99|5965.99|5982.65|5982.65|5982.65|5982.65|5965.53|5965.53|0
1590142500000|2020-05-22 10:15:00|5980.92|5980.92|5983.31|5983.31|5989.35|5989.35|5980.92|5980.92|0
1590142800000|2020-05-22 10:20:00|5983.77|5983.77|5973.43|5973.43|5983.77|5983.77|5973.43|5973.43|0
1590143100000|2020-05-22 10:25:00|5972.5|5972.5|5976.79|5976.79|5978.52|5978.52|5968.12|5968.12|0
1590143400000|2020-05-22 10:30:00|5977.26|5977.26|5976.82|5976.82|5979.47|5979.47|5974.01|5974.01|0
1590143700000|2020-05-22 10:35:00|5975.96|5975.96|5982.27|5982.27|5983.13|5983.13|5975.96|5975.96|0
1590144000000|2020-05-22 10:40:00|5978.95|5978.95|5979.3|5979.3|5979.37|5979.37|5975.78|5975.78|0
1590144300000|2020-05-22 10:45:00|5980.32|5980.32|5982.31|5982.31|5983.17|5983.17|5979.45|5979.45|0
1590144600000|2020-05-22 10:50:00|5981.45|5981.45|5966.6|5966.6|5983.8|5983.8|5966.11|5966.11|0
1590144900000|2020-05-22 10:55:00|5965.21|5965.21|5965.55|5965.55|5969.08|5969.08|5962.4|5962.4|0
1590145200000|2020-05-22 11:00:00|5966.82|5966.82|5956.9|5956.9|5966.82|5966.82|5949.73|5949.73|0
1590145500000|2020-05-22 11:05:00|5961.21|5961.21|5974.16|5974.16|5975.26|5975.26|5960.35|5960.35|0
1590145800000|2020-05-22 11:10:00|5972.44|5972.44|5974.71|5974.71|5976.42|5976.42|5971.57|5971.57|0
1590146100000|2020-05-22 11:15:00|5976.44|5976.44|5977.77|5977.77|5978.23|5978.23|5975.91|5975.91|0
1590146400000|2020-05-22 11:20:00|5975.86|5975.86|5974.54|5974.54|5975.86|5975.86|5970.23|5970.23|0
1590146700000|2020-05-22 11:25:00|5976.27|5976.27|5983.79|5983.79|5983.79|5983.79|5976.27|5976.27|0
1590147000000|2020-05-22 11:30:00|5984.3|5984.3|5985.73|5985.73|5990.41|5990.41|5984.3|5984.3|0
1590147300000|2020-05-22 11:35:00|5988.32|5988.32|5990.13|5990.13|5992.41|5992.41|5986.33|5986.33|0
1590147600000|2020-05-22 11:40:00|5988.4|5988.4|5994.72|5994.72|5999.43|5999.43|5988.4|5988.4|0
1590147900000|2020-05-22 11:45:00|5995.59|5995.59|5998.79|5998.79|6000.23|6000.23|5991.58|5991.58|0
1590148200000|2020-05-22 11:50:00|5998.57|5998.57|6002.2|6002.2|6009.37|6009.37|5998.57|5998.57|0
1590148500000|2020-05-22 11:55:00|6005.66|6005.66|6014.22|6014.22|6015.56|6015.56|6005.59|6005.59|0
1590148800000|2020-05-22 12:00:00|6017.67|6017.67|6019.17|6019.17|6021.53|6021.53|6014.07|6014.07|0
1590149100000|2020-05-22 12:05:00|6020.04|6020.04|6019.6|6019.6|6024.26|6024.26|6018.29|6018.29|0
1590149400000|2020-05-22 12:10:00|6018.74|6018.74|6026.07|6026.07|6027.4|6027.4|6018.74|6018.74|0
1590149700000|2020-05-22 12:15:00|6024.54|6024.54|6028.46|6028.46|6028.46|6028.46|6024.54|6024.54|0
1590150000000|2020-05-22 12:20:00|6027.99|6027.99|6027.95|6027.95|6027.99|6027.99|6023.43|6023.43|0
1590150300000|2020-05-22 12:25:00|6031.41|6031.41|6037.94|6037.94|6038.65|6038.65|6031.41|6031.41|0
1590150600000|2020-05-22 12:30:00|6038.16|6038.16|6036.38|6036.38|6043.14|6043.14|6031.02|6031.02|0
1590150900000|2020-05-22 12:35:00|6035.92|6035.92|6040.98|6040.98|6041.85|6041.85|6033.99|6033.99|0
1590151200000|2020-05-22 12:40:00|6041.85|6041.85|6049.89|6049.89|6050.75|6050.75|6041.85|6041.85|0
1590151500000|2020-05-22 12:45:00|6050.35|6050.35|6054.12|6054.12|6056.78|6056.78|6050.35|6050.35|0
1590151800000|2020-05-22 12:50:00|6054.41|6054.41|6050.03|6050.03|6058.4|6058.4|6050.03|6050.03|0
1590152100000|2020-05-22 12:55:00|6049.74|6049.74|6046.02|6046.02|6052.33|6052.33|6044.3|6044.3|0
1590152400000|2020-05-22 13:00:00|6047.75|6047.75|6055.5|6055.5|6056.36|6056.36|6045.07|6045.07|0
1590152700000|2020-05-22 13:05:00|6056.52|6056.52|6050.19|6050.19|6061.63|6061.63|6048.47|6048.47|0
1590153000000|2020-05-22 13:10:00|6049.73|6049.73|6055.87|6055.87|6055.87|6055.87|6048.49|6048.49|0
1590153300000|2020-05-22 13:15:00|6054.14|6054.14|6050.44|6050.44|6054.14|6054.14|6046.08|6046.08|0
1590153600000|2020-05-22 13:20:00|6049.58|6049.58|6050.88|6050.88|6054.74|6054.74|6049.56|6049.56|0
1590153900000|2020-05-22 13:25:00|6048.33|6048.33|6050.18|6050.18|6051.11|6051.11|6044.42|6044.42|0
1590154200000|2020-05-22 13:30:00|6051.04|6051.04|6027.65|6027.65|6052.77|6052.77|6027.65|6027.65|0
1590154500000|2020-05-22 13:35:00|6027.19|6027.19|6014.23|6014.23|6029.88|6029.88|6012.71|6012.71|0
1590154800000|2020-05-22 13:40:00|6013.37|6013.37|6008.12|6008.12|6017.33|6017.33|6008.12|6008.12|0
1590155100000|2020-05-22 13:45:00|6007.25|6007.25|6020.46|6020.46|6020.46|6020.46|6005.06|6005.06|0
1590155400000|2020-05-22 13:50:00|6017.87|6017.87|6027.59|6027.59|6031.15|6031.15|6016.08|6016.08|0
1590155700000|2020-05-22 13:55:00|6026.73|6026.73|6030.26|6030.26|6030.26|6030.26|6025.87|6025.87|0
1590156000000|2020-05-22 14:00:00|6030.77|6030.77|6037.63|6037.63|6040.28|6040.28|6029.06|6029.06|0
1590156300000|2020-05-22 14:05:00|6037.16|6037.16|6021.48|6021.48|6037.16|6037.16|6021.48|6021.48|0
1590156600000|2020-05-22 14:10:00|6021.94|6021.94|6006.78|6006.78|6021.94|6021.94|6006.32|6006.32|0
1590156900000|2020-05-22 14:15:00|6007.42|6007.42|6017.58|6017.58|6019.31|6019.31|6005.21|6005.21|0
1590157200000|2020-05-22 14:20:00|6018.24|6018.24|6018.26|6018.26|6025.64|6025.64|6018.24|6018.24|0
1590157500000|2020-05-22 14:25:00|6017.8|6017.8|6024.45|6024.45|6025.32|6025.32|6015.9|6015.9|0
1590157800000|2020-05-22 14:30:00|6025.09|6025.09|6040.62|6040.62|6040.62|6040.62|6025.09|6025.09|0
1590158100000|2020-05-22 14:35:00|6041.13|6041.13|6044.12|6044.12|6044.12|6044.12|6034.45|6034.45|0
1590158400000|2020-05-22 14:40:00|6043.19|6043.19|6038.63|6038.63|6044.92|6044.92|6035.17|6035.17|0
1590158700000|2020-05-22 14:45:00|6037.76|6037.76|6039.02|6039.02|6047.19|6047.19|6036.9|6036.9|0
1590159000000|2020-05-22 14:50:00|6038.16|6038.16|6034.91|6034.91|6039.17|6039.17|6030.28|6030.28|0
1590159300000|2020-05-22 14:55:00|6033.18|6033.18|6032.1|6032.1|6035.73|6035.73|6030.06|6030.06|0
1590159600000|2020-05-22 15:00:00|6027.78|6027.78|6026.97|6026.97|6031.41|6031.41|6024.77|6024.77|0
1590159900000|2020-05-22 15:05:00|6026.75|6026.75|6026.53|6026.53|6028.26|6028.26|6023.55|6023.55|0
1590160200000|2020-05-22 15:10:00|6026.97|6026.97|6031.68|6031.68|6035.38|6035.38|6026.11|6026.11|0
1590160500000|2020-05-22 15:15:00|6032.55|6032.55|6039.35|6039.35|6042.87|6042.87|6032.55|6032.55|0
1590160800000|2020-05-22 15:20:00|6040.01|6040.01|6026.32|6026.32|6040.01|6040.01|6021.8|6021.8|0
1590161100000|2020-05-22 15:25:00|6027.18|6027.18|6035.88|6035.88|6035.88|6035.88|6025.45|6025.45|0
1590477300000|2020-05-26 07:15:00|6252.77|6252.77|6265.82|6265.82|6267.55|6267.55|6241.35|6241.35|0
1590477600000|2020-05-26 07:20:00|6269.28|6269.28|6269.3|6269.3|6277.24|6277.24|6263.97|6263.97|0
1590477900000|2020-05-26 07:25:00|6266.05|6266.05|6249.85|6249.85|6266.05|6266.05|6249.85|6249.85|0
1590478200000|2020-05-26 07:30:00|6250.32|6250.32|6265.18|6265.18|6269.19|6269.19|6249.85|6249.85|0
1590478500000|2020-05-26 07:35:00|6261.47|6261.47|6254.46|6254.46|6270.97|6270.97|6254.46|6254.46|0
1590478800000|2020-05-26 07:40:00|6255.12|6255.12|6246.59|6246.59|6255.98|6255.98|6245.09|6245.09|0
1590479100000|2020-05-26 07:45:00|6248.45|6248.45|6254.54|6254.54|6255.87|6255.87|6240.68|6240.68|0
1590479400000|2020-05-26 07:50:00|6251.09|6251.09|6256.2|6256.2|6262.55|6262.55|6251.09|6251.09|0
1590479700000|2020-05-26 07:55:00|6252.75|6252.75|6250.89|6250.89|6259.26|6259.26|6250.89|6250.89|0
1590480000000|2020-05-26 08:00:00|6254.35|6254.35|6254.54|6254.54|6261.05|6261.05|6250.03|6250.03|0
1590480300000|2020-05-26 08:05:00|6258|6258|6259.89|6259.89|6260.36|6260.36|6249.52|6249.52|0
1590480600000|2020-05-26 08:10:00|6258.17|6258.17|6253.9|6253.9|6261.22|6261.22|6251.53|6251.53|0
1590480900000|2020-05-26 08:15:00|6256.49|6256.49|6258.1|6258.1|6259.63|6259.63|6248.98|6248.98|0
1590481200000|2020-05-26 08:20:00|6260.69|6260.69|6265.54|6265.54|6265.54|6265.54|6254.85|6254.85|0
1590481500000|2020-05-26 08:25:00|6264.27|6264.27|6266.48|6266.48|6274.27|6274.27|6262.55|6262.55|0
1590481800000|2020-05-26 08:30:00|6266.01|6266.01|6266.93|6266.93|6267.86|6267.86|6254.22|6254.22|0
1590482100000|2020-05-26 08:35:00|6267.39|6267.39|6267.9|6267.9|6277.75|6277.75|6262.85|6262.85|0
1590482400000|2020-05-26 08:40:00|6266.18|6266.18|6270.5|6270.5|6274.81|6274.81|6262.66|6262.66|0
1590482700000|2020-05-26 08:45:00|6271.38|6271.38|6270.99|6270.99|6276.05|6276.05|6267.6|6267.6|0
1590483000000|2020-05-26 08:50:00|6270.76|6270.76|6286.01|6286.01|6286.01|6286.01|6265.58|6265.58|0
1590483300000|2020-05-26 08:55:00|6286.94|6286.94|6295.91|6295.91|6295.91|6295.91|6283.09|6283.09|0
1590483600000|2020-05-26 09:00:00|6297.18|6297.18|6298.14|6298.14|6304.12|6304.12|6296.54|6296.54|0
1590483900000|2020-05-26 09:05:00|6296.81|6296.81|6305.14|6305.14|6312.84|6312.84|6295.75|6295.75|0
1590484200000|2020-05-26 09:10:00|6304.27|6304.27|6312.15|6312.15|6314.8|6314.8|6302.95|6302.95|0
1590484500000|2020-05-26 09:15:00|6311.28|6311.28|6317.55|6317.55|6323.74|6323.74|6308.51|6308.51|0
1590484800000|2020-05-26 09:20:00|6315.82|6315.82|6308.76|6308.76|6317.55|6317.55|6304.44|6304.44|0
1590485100000|2020-05-26 09:25:00|6311.35|6311.35|6311.93|6311.93|6315.38|6315.38|6304.16|6304.16|0
1590485400000|2020-05-26 09:30:00|6311.07|6311.07|6318.81|6318.81|6318.81|6318.81|6304.58|6304.58|0
1590485700000|2020-05-26 09:35:00|6317.09|6317.09|6321.85|6321.85|6322.89|6322.89|6314.26|6314.26|0
1590486000000|2020-05-26 09:40:00|6320.52|6320.52|6327.25|6327.25|6327.25|6327.25|6316.87|6316.87|0
1590486300000|2020-05-26 09:45:00|6324.66|6324.66|6328.33|6328.33|6328.97|6328.97|6324.44|6324.44|0
1590486600000|2020-05-26 09:50:00|6325.74|6325.74|6326.54|6326.54|6331.39|6331.39|6324.41|6324.41|0
1590486900000|2020-05-26 09:55:00|6326.07|6326.07|6341.26|6341.26|6341.26|6341.26|6325.61|6325.61|0
1590487200000|2020-05-26 10:00:00|6341.72|6341.72|6332.07|6332.07|6345.18|6345.18|6329.06|6329.06|0
1590487500000|2020-05-26 10:05:00|6332.93|6332.93|6321.96|6321.96|6332.93|6332.93|6319.37|6319.37|0
1590487800000|2020-05-26 10:10:00|6320.23|6320.23|6327.54|6327.54|6333.65|6333.65|6320.23|6320.23|0
1590488100000|2020-05-26 10:15:00|6318.9|6318.9|6315.56|6315.56|6324.59|6324.59|6315.56|6315.56|0
1590488400000|2020-05-26 10:20:00|6315.09|6315.09|6324.04|6324.04|6324.37|6324.37|6307.32|6307.32|0
1590488700000|2020-05-26 10:25:00|6325.76|6325.76|6315.87|6315.87|6325.76|6325.76|6311.55|6311.55|0
1590489000000|2020-05-26 10:30:00|6316.33|6316.33|6323.15|6323.15|6324.02|6324.02|6316.33|6316.33|0
1590489300000|2020-05-26 10:35:00|6320.56|6320.56|6314.21|6314.21|6321.76|6321.76|6314.21|6314.21|0
1590489600000|2020-05-26 10:40:00|6313.75|6313.75|6326.27|6326.27|6326.27|6326.27|6311.14|6311.14|0
1590489900000|2020-05-26 10:45:00|6324.54|6324.54|6334.72|6334.72|6334.72|6334.72|6322.81|6322.81|0
1590490200000|2020-05-26 10:50:00|6335.19|6335.19|6331.27|6331.27|6336.69|6336.69|6329.32|6329.32|0
1590490500000|2020-05-26 10:55:00|6329.36|6329.36|6333.98|6333.98|6337.51|6337.51|6327.64|6327.64|0
1590490800000|2020-05-26 11:00:00|6329.53|6329.53|6337.8|6337.8|6338.66|6338.66|6325.54|6325.54|0
1590491100000|2020-05-26 11:05:00|6335.21|6335.21|6337.07|6337.07|6337.07|6337.07|6328.72|6328.72|0
1590491400000|2020-05-26 11:10:00|6336.21|6336.21|6344.51|6344.51|6344.51|6344.51|6336.21|6336.21|0
1590491700000|2020-05-26 11:15:00|6342.79|6342.79|6350.67|6350.67|6350.67|6350.67|6341.92|6341.92|0
1590492000000|2020-05-26 11:20:00|6350.2|6350.2|6350.97|6350.97|6355.9|6355.9|6346.4|6346.4|0
1590492300000|2020-05-26 11:25:00|6352.7|6352.7|6352.55|6352.55|6353.81|6353.81|6345.55|6345.55|0
1590492600000|2020-05-26 11:30:00|6353.21|6353.21|6351.66|6351.66|6353.87|6353.87|6344.75|6344.75|0
1590492900000|2020-05-26 11:35:00|6351.88|6351.88|6351.26|6351.26|6352.99|6352.99|6348.67|6348.67|0
1590493200000|2020-05-26 11:40:00|6349.53|6349.53|6346.72|6346.72|6351.26|6351.26|6344.95|6344.95|0
1590493500000|2020-05-26 11:45:00|6346.94|6346.94|6343.28|6343.28|6346.94|6346.94|6334.06|6334.06|0
1590493800000|2020-05-26 11:50:00|6340.69|6340.69|6347.06|6347.06|6349.65|6349.65|6340.69|6340.69|0
1590494100000|2020-05-26 11:55:00|6349.65|6349.65|6356.91|6356.91|6358.99|6358.99|6349.65|6349.65|0
1590494400000|2020-05-26 12:00:00|6357.77|6357.77|6355.98|6355.98|6365.14|6365.14|6355.98|6355.98|0
1590494700000|2020-05-26 12:05:00|6357.71|6357.71|6355.71|6355.71|6359.43|6359.43|6348.19|6348.19|0
1590495000000|2020-05-26 12:10:00|6356.15|6356.15|6354.41|6354.41|6358.33|6358.33|6354.41|6354.41|0
1590495300000|2020-05-26 12:15:00|6355.28|6355.28|6356.54|6356.54|6358.73|6358.73|6354.41|6354.41|0
1590495600000|2020-05-26 12:20:00|6356.68|6356.68|6355.06|6355.06|6357.61|6357.61|6353.54|6353.54|0
1590495900000|2020-05-26 12:25:00|6354.62|6354.62|6356.35|6356.35|6359.22|6359.22|6354.62|6354.62|0
1590496200000|2020-05-26 12:30:00|6355.88|6355.88|6358.51|6358.51|6358.51|6358.51|6354.6|6354.6|0
1590496500000|2020-05-26 12:35:00|6358.05|6358.05|6357.01|6357.01|6361.11|6361.11|6354.2|6354.2|0
1590496800000|2020-05-26 12:40:00|6356.54|6356.54|6364.27|6364.27|6364.27|6364.27|6356.54|6356.54|0
1590497100000|2020-05-26 12:45:00|6364.73|6364.73|6378.19|6378.19|6378.9|6378.9|6364.73|6364.73|0
1590497400000|2020-05-26 12:50:00|6379.12|6379.12|6369.02|6369.02|6381.65|6381.65|6366.44|6366.44|0
1590497700000|2020-05-26 12:55:00|6369.24|6369.24|6363.53|6363.53|6370.1|6370.1|6361.4|6361.4|0
1590498000000|2020-05-26 13:00:00|6364.04|6364.04|6353.95|6353.95|6369.18|6369.18|6353.95|6353.95|0
1590498300000|2020-05-26 13:05:00|6354.41|6354.41|6336.73|6336.73|6354.41|6354.41|6336.73|6336.73|0
1590498600000|2020-05-26 13:10:00|6335.86|6335.86|6327.7|6327.7|6336.79|6336.79|6324.31|6324.31|0
1590498900000|2020-05-26 13:15:00|6327.26|6327.26|6330.67|6330.67|6330.67|6330.67|6325.07|6325.07|0
1590499200000|2020-05-26 13:20:00|6331.6|6331.6|6332.57|6332.57|6333.01|6333.01|6326.11|6326.11|0
1590499500000|2020-05-26 13:25:00|6333.5|6333.5|6340.81|6340.81|6340.81|6340.81|6333.5|6333.5|0
1590499800000|2020-05-26 13:30:00|6339.88|6339.88|6336.94|6336.94|6344.03|6344.03|6335.61|6335.61|0
1590500100000|2020-05-26 13:35:00|6336.08|6336.08|6329.42|6329.42|6345.18|6345.18|6329.42|6329.42|0
1590500400000|2020-05-26 13:40:00|6330.35|6330.35|6339.52|6339.52|6340.87|6340.87|6328.6|6328.6|0
1590500700000|2020-05-26 13:45:00|6339.99|6339.99|6344.3|6344.3|6347.15|6347.15|6335.73|6335.73|0
1590501000000|2020-05-26 13:50:00|6343.83|6343.83|6350.98|6350.98|6350.98|6350.98|6343.37|6343.37|0
1590501300000|2020-05-26 13:55:00|6351.84|6351.84|6338|6338|6353.57|6353.57|6334.36|6334.36|0
1590501600000|2020-05-26 14:00:00|6335.96|6335.96|6326.76|6326.76|6337.04|6337.04|6326.63|6326.63|0
1590501900000|2020-05-26 14:05:00|6328.48|6328.48|6326.15|6326.15|6328.95|6328.95|6322.04|6322.04|0
1590502200000|2020-05-26 14:10:00|6327.02|6327.02|6330.16|6330.16|6331.89|6331.89|6324.94|6324.94|0
1590502500000|2020-05-26 14:15:00|6331.18|6331.18|6334.98|6334.98|6334.98|6334.98|6328.85|6328.85|0
1590502800000|2020-05-26 14:20:00|6336.71|6336.71|6325.53|6325.53|6338.63|6338.63|6325.53|6325.53|0
1590503100000|2020-05-26 14:25:00|6323.8|6323.8|6327.59|6327.59|6327.59|6327.59|6319.09|6319.09|0
1590503400000|2020-05-26 14:30:00|6328.06|6328.06|6335.48|6335.48|6336.35|6336.35|6326.64|6326.64|0
1590503700000|2020-05-26 14:35:00|6336.35|6336.35|6347.83|6347.83|6349.43|6349.43|6336.35|6336.35|0
1590504000000|2020-05-26 14:40:00|6348.3|6348.3|6346.89|6346.89|6351.08|6351.08|6344.73|6344.73|0
1590504300000|2020-05-26 14:45:00|6347.76|6347.76|6345.76|6345.76|6351.8|6351.8|6345.76|6345.76|0
1590504600000|2020-05-26 14:50:00|6345.1|6345.1|6347.9|6347.9|6351.62|6351.62|6340.56|6340.56|0
1590504900000|2020-05-26 14:55:00|6347.04|6347.04|6342.77|6342.77|6348.26|6348.26|6340.95|6340.95|0
1590505200000|2020-05-26 15:00:00|6344.04|6344.04|6347.64|6347.64|6348.97|6348.97|6340.32|6340.32|0
1590505500000|2020-05-26 15:05:00|6347.93|6347.93|6346.82|6346.82|6348.39|6348.39|6343.55|6343.55|0
1590505800000|2020-05-26 15:10:00|6346.31|6346.31|6345.85|6345.85|6352.13|6352.13|6343.72|6343.72|0
1590506100000|2020-05-26 15:15:00|6346.78|6346.78|6342.55|6342.55|6348.95|6348.95|6342.08|6342.08|0
1590506400000|2020-05-26 15:20:00|6341.69|6341.69|6339.96|6339.96|6350.16|6350.16|6339.96|6339.96|0
1590506700000|2020-05-26 15:25:00|6339.45|6339.45|6332.32|6332.32|6341.64|6341.64|6326.16|6326.16|0
1590563700000|2020-05-27 07:15:00|6395.83|6395.83|6362.63|6362.63|6402.74|6402.74|6358.05|6358.05|0
1590564000000|2020-05-27 07:20:00|6365.22|6365.22|6355.37|6355.37|6365.22|6365.22|6351.22|6351.22|0
1590564300000|2020-05-27 07:25:00|6354.5|6354.5|6385.19|6385.19|6385.19|6385.19|6352.78|6352.78|0
1590564600000|2020-05-27 07:30:00|6382.6|6382.6|6403.3|6403.3|6412.1|6412.1|6381.67|6381.67|0
1590564900000|2020-05-27 07:35:00|6404.16|6404.16|6403.7|6403.7|6404.56|6404.56|6392.56|6392.56|0
1590565200000|2020-05-27 07:40:00|6401.97|6401.97|6415.89|6415.89|6416.82|6416.82|6394.91|6394.91|0
1590565500000|2020-05-27 07:45:00|6417.62|6417.62|6415.39|6415.39|6425.47|6425.47|6412.8|6412.8|0
1590565800000|2020-05-27 07:50:00|6411.94|6411.94|6407.69|6407.69|6416.27|6416.27|6406.49|6406.49|0
1590566100000|2020-05-27 07:55:00|6408.13|6408.13|6419.33|6419.33|6422.79|6422.79|6404.81|6404.81|0
1590566400000|2020-05-27 08:00:00|6418.4|6418.4|6427.05|6427.05|6427.92|6427.92|6414.77|6414.77|0
1590566700000|2020-05-27 08:05:00|6427.98|6427.98|6417.97|6417.97|6435.02|6435.02|6416.02|6416.02|0
1590567000000|2020-05-27 08:10:00|6416.58|6416.58|6410.72|6410.72|6416.58|6416.58|6408.13|6408.13|0
1590567300000|2020-05-27 08:15:00|6409.79|6409.79|6408.79|6408.79|6412.44|6412.44|6404.48|6404.48|0
1590567600000|2020-05-27 08:20:00|6407.93|6407.93|6402.81|6402.81|6410.27|6410.27|6402.81|6402.81|0
1590567900000|2020-05-27 08:25:00|6401.09|6401.09|6402.06|6402.06|6412.04|6412.04|6401.09|6401.09|0
1590568200000|2020-05-27 08:30:00|6403.78|6403.78|6422.81|6422.81|6427.93|6427.93|6403.78|6403.78|0
1590568500000|2020-05-27 08:35:00|6423.68|6423.68|6439.18|6439.18|6442.17|6442.17|6423.68|6423.68|0
1590568800000|2020-05-27 08:40:00|6438.32|6438.32|6440.98|6440.98|6452|6452|6438.32|6438.32|0
1590569100000|2020-05-27 08:45:00|6439.25|6439.25|6438.95|6438.95|6450.08|6450.08|6435.13|6435.13|0
1590569400000|2020-05-27 08:50:00|6437.22|6437.22|6449.81|6449.81|6453.71|6453.71|6437.22|6437.22|0
1590569700000|2020-05-27 08:55:00|6448.95|6448.95|6447.38|6447.38|6451.77|6451.77|6442.2|6442.2|0
1590570000000|2020-05-27 09:00:00|6446.92|6446.92|6435.68|6435.68|6447.85|6447.85|6434.82|6434.82|0
1590570300000|2020-05-27 09:05:00|6436.61|6436.61|6444.02|6444.02|6444.48|6444.48|6436.1|6436.1|0
1590570600000|2020-05-27 09:10:00|6440.56|6440.56|6445.64|6445.64|6448.18|6448.18|6439.41|6439.41|0
1590570900000|2020-05-27 09:15:00|6446.28|6446.28|6461.29|6461.29|6461.29|6461.29|6446.28|6446.28|0
1590571200000|2020-05-27 09:20:00|6462.15|6462.15|6453.54|6453.54|6462.55|6462.55|6452.23|6452.23|0
1590571500000|2020-05-27 09:25:00|6453.07|6453.07|6455.93|6455.93|6457.72|6457.72|6451.15|6451.15|0
1590571800000|2020-05-27 09:30:00|6455.07|6455.07|6460.31|6460.31|6467.35|6467.35|6455.07|6455.07|0
1590572100000|2020-05-27 09:35:00|6458.58|6458.58|6470.98|6470.98|6470.98|6470.98|6457.26|6457.26|0
1590572400000|2020-05-27 09:40:00|6468.39|6468.39|6462.54|6462.54|6475.76|6475.76|6462.54|6462.54|0
1590572700000|2020-05-27 09:45:00|6461.68|6461.68|6460.37|6460.37|6462.96|6462.96|6458.63|6458.63|0
1590573000000|2020-05-27 09:50:00|6461.04|6461.04|6457.13|6457.13|6462.76|6462.76|6455.13|6455.13|0
1590573300000|2020-05-27 09:55:00|6456.26|6456.26|6466.42|6466.42|6468.21|6468.21|6456.26|6456.26|0
1590573600000|2020-05-27 10:00:00|6469.01|6469.01|6458.98|6458.98|6469.67|6469.67|6455.46|6455.46|0
1590573900000|2020-05-27 10:05:00|6456.94|6456.94|6456.91|6456.91|6463.93|6463.93|6455.18|6455.18|0
1590574200000|2020-05-27 10:10:00|6457.38|6457.38|6464.1|6464.1|6466.29|6466.29|6457.38|6457.38|0
1590574500000|2020-05-27 10:15:00|6465.83|6465.83|6461.44|6461.44|6465.83|6465.83|6459.32|6459.32|0
1590574800000|2020-05-27 10:20:00|6462.31|6462.31|6458.99|6458.99|6462.31|6462.31|6457.2|6457.2|0
1590575100000|2020-05-27 10:25:00|6459.85|6459.85|6457.48|6457.48|6463.53|6463.53|6456.4|6456.4|0
1590575400000|2020-05-27 10:30:00|6458.41|6458.41|6459.65|6459.65|6459.65|6459.65|6452.32|6452.32|0
1590575700000|2020-05-27 10:35:00|6456.19|6456.19|6449.18|6449.18|6456.19|6456.19|6447.05|6447.05|0
1590576000000|2020-05-27 10:40:00|6450.91|6450.91|6441.96|6441.96|6450.91|6450.91|6440.66|6440.66|0
1590576300000|2020-05-27 10:45:00|6441.5|6441.5|6432.32|6432.32|6443.23|6443.23|6432.32|6432.32|0
1590576600000|2020-05-27 10:50:00|6431.46|6431.46|6428.6|6428.6|6434.76|6434.76|6426.08|6426.08|0
1590576900000|2020-05-27 10:55:00|6428.14|6428.14|6437.77|6437.77|6437.77|6437.77|6423.04|6423.04|0
1590577200000|2020-05-27 11:00:00|6436.91|6436.91|6445.16|6445.16|6445.16|6445.16|6432.41|6432.41|0
1590577500000|2020-05-27 11:05:00|6445.62|6445.62|6447|6447|6450.58|6450.58|6444.07|6444.07|0
1590577800000|2020-05-27 11:10:00|6446.14|6446.14|6448.66|6448.66|6453.15|6453.15|6446.14|6446.14|0
1590578100000|2020-05-27 11:15:00|6449.1|6449.1|6451.69|6451.69|6452.24|6452.24|6446.89|6446.89|0
1590578400000|2020-05-27 11:20:00|6452.15|6452.15|6455.08|6455.08|6456.67|6456.67|6449.1|6449.1|0
1590578700000|2020-05-27 11:25:00|6457.67|6457.67|6459|6459|6461.65|6461.65|6457.67|6457.67|0
1590579000000|2020-05-27 11:30:00|6458.53|6458.53|6470.2|6470.2|6471.53|6471.53|6454.57|6454.57|0
1590579300000|2020-05-27 11:35:00|6471.07|6471.07|6467.48|6467.48|6474.12|6474.12|6467.48|6467.48|0
1590579600000|2020-05-27 11:40:00|6467.04|6467.04|6468.36|6468.36|6471.82|6471.82|6465.67|6465.67|0
1590579900000|2020-05-27 11:45:00|6469.23|6469.23|6462.37|6462.37|6470.15|6470.15|6462.37|6462.37|0
1590580200000|2020-05-27 11:50:00|6461.5|6461.5|6463.81|6463.81|6463.81|6463.81|6457.19|6457.19|0
1590580500000|2020-05-27 11:55:00|6463.37|6463.37|6470.43|6470.43|6473.77|6473.77|6463.37|6463.37|0
1590580800000|2020-05-27 12:00:00|6470.89|6470.89|6493.38|6493.38|6493.38|6493.38|6470.89|6470.89|0
1590581100000|2020-05-27 12:05:00|6492.52|6492.52|6504|6504|6508.06|6508.06|6492.52|6492.52|0
1590581400000|2020-05-27 12:10:00|6504.88|6504.88|6514.81|6514.81|6514.81|6514.81|6503.49|6503.49|0
1590581700000|2020-05-27 12:15:00|6513.95|6513.95|6518.22|6518.22|6519.09|6519.09|6510.92|6510.92|0
1590582000000|2020-05-27 12:20:00|6520.81|6520.81|6518.89|6518.89|6528.59|6528.59|6511.58|6511.58|0
1590582300000|2020-05-27 12:25:00|6517.16|6517.16|6511.85|6511.85|6520.84|6520.84|6510.48|6510.48|0
1590582600000|2020-05-27 12:30:00|6510.99|6510.99|6505.88|6505.88|6519.22|6519.22|6505.88|6505.88|0
1590582900000|2020-05-27 12:35:00|6505.01|6505.01|6510.32|6510.32|6515.48|6515.48|6504.15|6504.15|0
1590583200000|2020-05-27 12:40:00|6512.05|6512.05|6516.08|6516.08|6516.08|6516.08|6508.26|6508.26|0
1590583500000|2020-05-27 12:45:00|6515.21|6515.21|6504.88|6504.88|6516.08|6516.08|6504.88|6504.88|0
1590583800000|2020-05-27 12:50:00|6505.1|6505.1|6500.34|6500.34|6508.11|6508.11|6500.34|6500.34|0
1590584100000|2020-05-27 12:55:00|6499.48|6499.48|6490.89|6490.89|6499.48|6499.48|6479.18|6479.18|0
1590584400000|2020-05-27 13:00:00|6490.42|6490.42|6491.2|6491.2|6491.66|6491.66|6485.66|6485.66|0
1590584700000|2020-05-27 13:05:00|6490.33|6490.33|6492.11|6492.11|6493.83|6493.83|6489.01|6489.01|0
1590585000000|2020-05-27 13:10:00|6491.64|6491.64|6502.24|6502.24|6502.89|6502.89|6488.03|6488.03|0
1590585300000|2020-05-27 13:15:00|6501.38|6501.38|6504.81|6504.81|6506.14|6506.14|6497.86|6497.86|0
1590585600000|2020-05-27 13:20:00|6504.59|6504.59|6504.59|6504.59|6509.33|6509.33|6501.56|6501.56|0
1590585900000|2020-05-27 13:25:00|6505.45|6505.45|6514.88|6514.88|6517.87|6517.87|6505.45|6505.45|0
1590586200000|2020-05-27 13:30:00|6514.02|6514.02|6514.82|6514.82|6522.01|6522.01|6512.43|6512.43|0
1590586500000|2020-05-27 13:35:00|6515.28|6515.28|6484.4|6484.4|6516.14|6516.14|6484.4|6484.4|0
1590586800000|2020-05-27 13:40:00|6486.13|6486.13|6481.63|6481.63|6488.05|6488.05|6481.63|6481.63|0
1590587100000|2020-05-27 13:45:00|6482.49|6482.49|6487.42|6487.42|6487.67|6487.67|6478.18|6478.18|0
1590587400000|2020-05-27 13:50:00|6485.7|6485.7|6508.78|6508.78|6510.68|6510.68|6483.28|6483.28|0
1590587700000|2020-05-27 13:55:00|6510.51|6510.51|6495.86|6495.86|6510.51|6510.51|6486.76|6486.76|0
1590588000000|2020-05-27 14:00:00|6494.13|6494.13|6506.88|6506.88|6509.48|6509.48|6494.13|6494.13|0
1590588300000|2020-05-27 14:05:00|6507.9|6507.9|6553.5|6553.5|6565.12|6565.12|6507.9|6507.9|0
1590588600000|2020-05-27 14:10:00|6551.77|6551.77|6569.82|6569.82|6572.32|6572.32|6551.77|6551.77|0
1590588900000|2020-05-27 14:15:00|6570.68|6570.68|6573.11|6573.11|6584.56|6584.56|6561.85|6561.85|0
1590589200000|2020-05-27 14:20:00|6564.47|6564.47|6538.6|6538.6|6564.47|6564.47|6535.32|6535.32|0
1590589500000|2020-05-27 14:25:00|6539.46|6539.46|6522.7|6522.7|6542.52|6542.52|6522.7|6522.7|0
1590589800000|2020-05-27 14:30:00|6520.97|6520.97|6522.18|6522.18|6527.86|6527.86|6512.27|6512.27|0
1590590100000|2020-05-27 14:35:00|6523.04|6523.04|6519.32|6519.32|6532.18|6532.18|6515.86|6515.86|0
1590590400000|2020-05-27 14:40:00|6520.18|6520.18|6527|6527|6529.63|6529.63|6520.18|6520.18|0
1590590700000|2020-05-27 14:45:00|6525.27|6525.27|6535.43|6535.43|6537.15|6537.15|6524.41|6524.41|0
1590591000000|2020-05-27 14:50:00|6533.7|6533.7|6566.58|6566.58|6566.58|6566.58|6533.7|6533.7|0
1590591300000|2020-05-27 14:55:00|6567.44|6567.44|6556.19|6556.19|6569.57|6569.57|6552.1|6552.1|0
1590591600000|2020-05-27 15:00:00|6550.14|6550.14|6548.83|6548.83|6559.96|6559.96|6547.95|6547.95|0
1590591900000|2020-05-27 15:05:00|6549.69|6549.69|6542.7|6542.7|6562.8|6562.8|6539.02|6539.02|0
1590592200000|2020-05-27 15:10:00|6542.06|6542.06|6532.85|6532.85|6548.79|6548.79|6532.85|6532.85|0
1590592500000|2020-05-27 15:15:00|6535.44|6535.44|6539.26|6539.26|6543.7|6543.7|6534.58|6534.58|0
1590592800000|2020-05-27 15:20:00|6539.77|6539.77|6539.92|6539.92|6549.33|6549.33|6537.77|6537.77|0
1590593100000|2020-05-27 15:25:00|6540.78|6540.78|6546.02|6546.02|6550.22|6550.22|6540.71|6540.71|0
1590650100000|2020-05-28 07:15:00|6544.11|6544.11|6533.47|6533.47|6544.11|6544.11|6533.47|6533.47|0
1590650400000|2020-05-28 07:20:00|6532.61|6532.61|6559.44|6559.44|6562.9|6562.9|6531.74|6531.74|0
1590650700000|2020-05-28 07:25:00|6555.99|6555.99|6546.14|6546.14|6559.44|6559.44|6545.27|6545.27|0
1590651000000|2020-05-28 07:30:00|6549.59|6549.59|6562.2|6562.2|6562.2|6562.2|6547.64|6547.64|0
1590651300000|2020-05-28 07:35:00|6562.65|6562.65|6573.3|6573.3|6581.92|6581.92|6562.65|6562.65|0
1590651600000|2020-05-28 07:40:00|6576.76|6576.76|6587.61|6587.61|6588.24|6588.24|6574.43|6574.43|0
1590651900000|2020-05-28 07:45:00|6586.28|6586.28|6581.44|6581.44|6586.28|6586.28|6577.63|6577.63|0
1590652200000|2020-05-28 07:50:00|6580.97|6580.97|6586.4|6586.4|6586.4|6586.4|6578.03|6578.03|0
1590652500000|2020-05-28 07:55:00|6588.95|6588.95|6589.44|6589.44|6592.07|6592.07|6587.71|6587.71|0
1590652800000|2020-05-28 08:00:00|6589.9|6589.9|6591.32|6591.32|6597.19|6597.19|6584.06|6584.06|0
1590653100000|2020-05-28 08:05:00|6594.78|6594.78|6583.97|6583.97|6594.78|6594.78|6583.11|6583.11|0
1590653400000|2020-05-28 08:10:00|6582.24|6582.24|6589.75|6589.75|6589.75|6589.75|6582.24|6582.24|0
1590653700000|2020-05-28 08:15:00|6588.22|6588.22|6569.66|6569.66|6590.47|6590.47|6569.66|6569.66|0
1590654000000|2020-05-28 08:20:00|6569.2|6569.2|6552.86|6552.86|6571.79|6571.79|6552.86|6552.86|0
1590654300000|2020-05-28 08:25:00|6553.73|6553.73|6567.4|6567.4|6572.78|6572.78|6552.84|6552.84|0
1590654600000|2020-05-28 08:30:00|6564.86|6564.86|6558.27|6558.27|6568.31|6568.31|6555.44|6555.44|0
1590654900000|2020-05-28 08:35:00|6558.71|6558.71|6555.96|6555.96|6561.16|6561.16|6552.62|6552.62|0
1590655200000|2020-05-28 08:40:00|6554.78|6554.78|6551.23|6551.23|6555.5|6555.5|6551.23|6551.23|0
1590655500000|2020-05-28 08:45:00|6546.91|6546.91|6550.53|6550.53|6557.47|6557.47|6546.04|6546.04|0
1590655800000|2020-05-28 08:50:00|6548.8|6548.8|6539.51|6539.51|6548.8|6548.8|6539.29|6539.29|0
1590656100000|2020-05-28 08:55:00|6539.29|6539.29|6544.13|6544.13|6545.7|6545.7|6539.29|6539.29|0
1590656400000|2020-05-28 09:00:00|6545.06|6545.06|6542.57|6542.57|6546.92|6546.92|6540.67|6540.67|0
1590656700000|2020-05-28 09:05:00|6544.3|6544.3|6535.86|6535.86|6546.89|6546.89|6533.79|6533.79|0
1590657000000|2020-05-28 09:10:00|6535|6535|6547.61|6547.61|6549.34|6549.34|6534.54|6534.54|0
1590657300000|2020-05-28 09:15:00|6545.76|6545.76|6548.46|6548.46|6548.86|6548.86|6543.44|6543.44|0
1590657600000|2020-05-28 09:20:00|6548.9|6548.9|6562.67|6562.67|6562.67|6562.67|6548.9|6548.9|0
1590657900000|2020-05-28 09:25:00|6564.39|6564.39|6542.5|6542.5|6564.39|6564.39|6541.99|6541.99|0
1590658200000|2020-05-28 09:30:00|6539.04|6539.04|6550.2|6550.2|6554.74|6554.74|6538.18|6538.18|0
1590658500000|2020-05-28 09:35:00|6548.48|6548.48|6552.59|6552.59|6555.98|6555.98|6545.02|6545.02|0
1590658800000|2020-05-28 09:40:00|6552.12|6552.12|6555.29|6555.29|6556.15|6556.15|6550.62|6550.62|0
1590659100000|2020-05-28 09:45:00|6551.83|6551.83|6563.05|6563.05|6563.05|6563.05|6547.52|6547.52|0
1590659400000|2020-05-28 09:50:00|6563.92|6563.92|6547.28|6547.28|6563.92|6563.92|6544.09|6544.09|0
1590659700000|2020-05-28 09:55:00|6548.14|6548.14|6527.18|6527.18|6548.14|6548.14|6526.31|6526.31|0
1590660000000|2020-05-28 10:00:00|6526.71|6526.71|6528.83|6528.83|6530.76|6530.76|6518.06|6518.06|0
1590660300000|2020-05-28 10:05:00|6530.22|6530.22|6522.94|6522.94|6530.22|6530.22|6521.44|6521.44|0
1590660600000|2020-05-28 10:10:00|6524.33|6524.33|6532.48|6532.48|6532.48|6532.48|6519.68|6519.68|0
1590660900000|2020-05-28 10:15:00|6534|6534|6527.07|6527.07|6535.1|6535.1|6526.87|6526.87|0
1590661200000|2020-05-28 10:20:00|6526.2|6526.2|6529.53|6529.53|6529.53|6529.53|6523.81|6523.81|0
1590661500000|2020-05-28 10:25:00|6529.99|6529.99|6527.76|6527.76|6530.79|6530.79|6527.18|6527.18|0
1590661800000|2020-05-28 10:30:00|6527.25|6527.25|6528.12|6528.12|6532.7|6532.7|6524.46|6524.46|0
1590662100000|2020-05-28 10:35:00|6528.63|6528.63|6528.65|6528.65|6529.14|6529.14|6525.17|6525.17|0
1590662400000|2020-05-28 10:40:00|6527.78|6527.78|6516.43|6516.43|6527.78|6527.78|6515.57|6515.57|0
1590662700000|2020-05-28 10:45:00|6518.16|6518.16|6529.71|6529.71|6535.56|6535.56|6518.16|6518.16|0
1590663000000|2020-05-28 10:50:00|6530.58|6530.58|6537.27|6537.27|6537.27|6537.27|6530.58|6530.58|0
1590663300000|2020-05-28 10:55:00|6538.16|6538.16|6539.18|6539.18|6541.06|6541.06|6536.74|6536.74|0
1590663600000|2020-05-28 11:00:00|6537.14|6537.14|6528.44|6528.44|6544.03|6544.03|6525.72|6525.72|0
1590663900000|2020-05-28 11:05:00|6526.71|6526.71|6528.09|6528.09|6529.39|6529.39|6526.67|6526.67|0
1590664200000|2020-05-28 11:10:00|6527.87|6527.87|6524.39|6524.39|6527.87|6527.87|6521.27|6521.27|0
1590664500000|2020-05-28 11:15:00|6524.85|6524.85|6522.39|6522.39|6525.72|6525.72|6521.04|6521.04|0
1590664800000|2020-05-28 11:20:00|6521.53|6521.53|6519.51|6519.51|6521.59|6521.59|6513.47|6513.47|0
1590665100000|2020-05-28 11:25:00|6519.07|6519.07|6519.15|6519.15|6527.35|6527.35|6512.62|6512.62|0
1590665400000|2020-05-28 11:30:00|6522.61|6522.61|6527.95|6527.95|6529.68|6529.68|6521.68|6521.68|0
1590665700000|2020-05-28 11:35:00|6525.36|6525.36|6515.84|6515.84|6525.36|6525.36|6515.38|6515.38|0
1590666000000|2020-05-28 11:40:00|6519.3|6519.3|6528.79|6528.79|6530.25|6530.25|6519.3|6519.3|0
1590666300000|2020-05-28 11:45:00|6528.28|6528.28|6535.19|6535.19|6540.39|6540.39|6527.77|6527.77|0
1590666600000|2020-05-28 11:50:00|6531.73|6531.73|6523.26|6523.26|6531.73|6531.73|6523.26|6523.26|0
1590666900000|2020-05-28 11:55:00|6520.67|6520.67|6525.54|6525.54|6528.17|6528.17|6520.67|6520.67|0
1590667200000|2020-05-28 12:00:00|6524.67|6524.67|6529.67|6529.67|6532.26|6532.26|6522.5|6522.5|0
1590667500000|2020-05-28 12:05:00|6530.13|6530.13|6533.59|6533.59|6533.59|6533.59|6528.01|6528.01|0
1590667800000|2020-05-28 12:10:00|6534.98|6534.98|6540.58|6540.58|6540.58|6540.58|6532.81|6532.81|0
1590668100000|2020-05-28 12:15:00|6541.45|6541.45|6541.44|6541.44|6548.21|6548.21|6540.37|6540.37|0
1590668400000|2020-05-28 12:20:00|6542.83|6542.83|6544.98|6544.98|6546.97|6546.97|6541.08|6541.08|0
1590668700000|2020-05-28 12:25:00|6546.37|6546.37|6543.29|6543.29|6546.37|6546.37|6534.53|6534.53|0
1590669000000|2020-05-28 12:30:00|6545.01|6545.01|6553.29|6553.29|6553.52|6553.52|6541.56|6541.56|0
1590669300000|2020-05-28 12:35:00|6552.85|6552.85|6549.31|6549.31|6557.08|6557.08|6547.7|6547.7|0
1590669600000|2020-05-28 12:40:00|6548.8|6548.8|6533.47|6533.47|6548.8|6548.8|6533.47|6533.47|0
1590669900000|2020-05-28 12:45:00|6536.92|6536.92|6535.39|6535.39|6540.71|6540.71|6534.33|6534.33|0
1590670200000|2020-05-28 12:50:00|6534.93|6534.93|6534.05|6534.05|6539.11|6539.11|6530.99|6530.99|0
1590670500000|2020-05-28 12:55:00|6533.19|6533.19|6530.23|6530.23|6534.52|6534.52|6529.87|6529.87|0
1590670800000|2020-05-28 13:00:00|6531.96|6531.96|6537.62|6537.62|6547.71|6547.71|6531.96|6531.96|0
1590671100000|2020-05-28 13:05:00|6535.76|6535.76|6533.57|6533.57|6537.69|6537.69|6532.24|6532.24|0
1590671400000|2020-05-28 13:10:00|6536.16|6536.16|6553.07|6553.07|6553.07|6553.07|6536.16|6536.16|0
1590671700000|2020-05-28 13:15:00|6553|6553|6550.45|6550.45|6555.23|6555.23|6547.44|6547.44|0
1590672000000|2020-05-28 13:20:00|6550.67|6550.67|6529.52|6529.52|6551.53|6551.53|6529.52|6529.52|0
1590672300000|2020-05-28 13:25:00|6529.74|6529.74|6525.77|6525.77|6529.74|6529.74|6523.14|6523.14|0
1590672600000|2020-05-28 13:30:00|6525.33|6525.33|6522.58|6522.58|6528.76|6528.76|6518.85|6518.85|0
1590672900000|2020-05-28 13:35:00|6524.44|6524.44|6523.03|6523.03|6534.66|6534.66|6517.7|6517.7|0
1590673200000|2020-05-28 13:40:00|6524.76|6524.76|6529.13|6529.13|6530.05|6530.05|6520.31|6520.31|0
1590673500000|2020-05-28 13:45:00|6532.18|6532.18|6517.51|6517.51|6532.64|6532.64|6517.51|6517.51|0
1590673800000|2020-05-28 13:50:00|6518.37|6518.37|6521.72|6521.72|6525.24|6525.24|6515.52|6515.52|0
1590674100000|2020-05-28 13:55:00|6519.99|6519.99|6531.44|6531.44|6534.03|6534.03|6517.12|6517.12|0
1590674400000|2020-05-28 14:00:00|6534.47|6534.47|6530.98|6530.98|6535.96|6535.96|6529.6|6529.6|0
1590674700000|2020-05-28 14:05:00|6530.47|6530.47|6543.97|6543.97|6544.13|6544.13|6530.14|6530.14|0
1590675000000|2020-05-28 14:10:00|6544.19|6544.19|6554.23|6554.23|6559.69|6559.69|6544.19|6544.19|0
1590675300000|2020-05-28 14:15:00|6553.36|6553.36|6554.16|6554.16|6558.37|6558.37|6547.86|6547.86|0
1590675600000|2020-05-28 14:20:00|6555.18|6555.18|6554.05|6554.05|6562.13|6562.13|6552.33|6552.33|0
1590675900000|2020-05-28 14:25:00|6552.66|6552.66|6561.54|6561.54|6561.89|6561.89|6552.66|6552.66|0
1590676200000|2020-05-28 14:30:00|6562.47|6562.47|6552.6|6552.6|6564.2|6564.2|6548.22|6548.22|0
1590676500000|2020-05-28 14:35:00|6552.16|6552.16|6555.13|6555.13|6559.49|6559.49|6552.16|6552.16|0
1590676800000|2020-05-28 14:40:00|6556.85|6556.85|6568.67|6568.67|6569.33|6569.33|6556.85|6556.85|0
1590677100000|2020-05-28 14:45:00|6568.2|6568.2|6571.08|6571.08|6576.33|6576.33|6566.13|6566.13|0
1590677400000|2020-05-28 14:50:00|6569.69|6569.69|6561.78|6561.78|6569.69|6569.69|6555.98|6555.98|0
1590677700000|2020-05-28 14:55:00|6560.92|6560.92|6551.43|6551.43|6568.55|6568.55|6551.43|6551.43|0
1590678000000|2020-05-28 15:00:00|6553.15|6553.15|6544.86|6544.86|6553.32|6553.32|6541.85|6541.85|0
1590678300000|2020-05-28 15:05:00|6544.64|6544.64|6541.21|6541.21|6547.57|6547.57|6538.3|6538.3|0
1590678600000|2020-05-28 15:10:00|6541.87|6541.87|6546.54|6546.54|6547.44|6547.44|6540.1|6540.1|0
1590678900000|2020-05-28 15:15:00|6546.07|6546.07|6538.01|6538.01|6549.75|6549.75|6537.15|6537.15|0
1590679200000|2020-05-28 15:20:00|6537.15|6537.15|6544.34|6544.34|6547.03|6547.03|6536.93|6536.93|0
1590679500000|2020-05-28 15:25:00|6543.88|6543.88|6553.97|6553.97|6555.88|6555.88|6541.99|6541.99|0
1590736500000|2020-05-29 07:15:00|6511.68|6511.68|6509.09|6509.09|6514|6514|6502.14|6502.14|0
1590736800000|2020-05-29 07:20:00|6507.7|6507.7|6537.74|6537.74|6538.6|6538.6|6505.97|6505.97|0
1590737100000|2020-05-29 07:25:00|6534.29|6534.29|6516.44|6516.44|6534.29|6534.29|6512.67|6512.67|0
1590737400000|2020-05-29 07:30:00|6519.9|6519.9|6517.91|6517.91|6534.57|6534.57|6517.91|6517.91|0
1590737700000|2020-05-29 07:35:00|6516.52|6516.52|6494.49|6494.49|6516.52|6516.52|6494.49|6494.49|0
1590738000000|2020-05-29 07:40:00|6491.03|6491.03|6481.04|6481.04|6493.62|6493.62|6479.6|6479.6|0
1590738300000|2020-05-29 07:45:00|6482.77|6482.77|6480.6|6480.6|6487.55|6487.55|6479.31|6479.31|0
1590738600000|2020-05-29 07:50:00|6478.87|6478.87|6473.73|6473.73|6480.6|6480.6|6470.27|6470.27|0
1590738900000|2020-05-29 07:55:00|6474.65|6474.65|6466.36|6466.36|6474.65|6474.65|6462.44|6462.44|0
1590739200000|2020-05-29 08:00:00|6467.22|6467.22|6455.09|6455.09|6468.95|6468.95|6451.58|6451.58|0
1590739500000|2020-05-29 08:05:00|6454.43|6454.43|6427.9|6427.9|6454.43|6454.43|6427.9|6427.9|0
1590739800000|2020-05-29 08:10:00|6427.97|6427.97|6442.79|6442.79|6446.24|6446.24|6424.72|6424.72|0
1590740100000|2020-05-29 08:15:00|6444.18|6444.18|6453.73|6453.73|6460.15|6460.15|6444.18|6444.18|0
1590740400000|2020-05-29 08:20:00|6455.12|6455.12|6453.44|6453.44|6457.31|6457.31|6449.81|6449.81|0
1590740700000|2020-05-29 08:25:00|6455.17|6455.17|6451.16|6451.16|6456.25|6456.25|6449.68|6449.68|0
1590741000000|2020-05-29 08:30:00|6449.77|6449.77|6467.3|6467.3|6468.16|6468.16|6449.12|6449.12|0
1590741300000|2020-05-29 08:35:00|6468.32|6468.32|6464.95|6464.95|6470.13|6470.13|6464.09|6464.09|0
1590741600000|2020-05-29 08:40:00|6464.09|6464.09|6465.87|6465.87|6465.87|6465.87|6455.65|6455.65|0
1590741900000|2020-05-29 08:45:00|6466.73|6466.73|6457.27|6457.27|6466.73|6466.73|6451.03|6451.03|0
1590742200000|2020-05-29 08:50:00|6455.54|6455.54|6456.63|6456.63|6458.91|6458.91|6451.3|6451.3|0
1590742500000|2020-05-29 08:55:00|6458.36|6458.36|6467.83|6467.83|6473.9|6473.9|6458.36|6458.36|0
1590742800000|2020-05-29 09:00:00|6467.37|6467.37|6464.68|6464.68|6469.69|6469.69|6462.69|6462.69|0
1590743100000|2020-05-29 09:05:00|6462.95|6462.95|6461.5|6461.5|6462.95|6462.95|6458.9|6458.9|0
1590743400000|2020-05-29 09:10:00|6462.36|6462.36|6470.67|6470.67|6470.88|6470.88|6462.36|6462.36|0
1590743700000|2020-05-29 09:15:00|6470.88|6470.88|6470.48|6470.48|6470.95|6470.95|6466.23|6466.23|0
1590744000000|2020-05-29 09:20:00|6469.46|6469.46|6474.84|6474.84|6474.84|6474.84|6467.27|6467.27|0
1590744300000|2020-05-29 09:25:00|6475.7|6475.7|6474.17|6474.17|6479.82|6479.82|6472.72|6472.72|0
1590744600000|2020-05-29 09:30:00|6475.9|6475.9|6470.37|6470.37|6475.9|6475.9|6470.13|6470.13|0
1590744900000|2020-05-29 09:35:00|6469.91|6469.91|6459.08|6459.08|6469.91|6469.91|6458.86|6458.86|0
1590745200000|2020-05-29 09:40:00|6460.47|6460.47|6468.67|6468.67|6468.67|6468.67|6458.18|6458.18|0
1590745500000|2020-05-29 09:45:00|6470.4|6470.4|6468.45|6468.45|6472.33|6472.33|6466.82|6466.82|0
1590745800000|2020-05-29 09:50:00|6470.77|6470.77|6476.75|6476.75|6477.61|6477.61|6468.18|6468.18|0
1590746100000|2020-05-29 09:55:00|6478.47|6478.47|6467.76|6467.76|6478.47|6478.47|6467.3|6467.3|0
1590746400000|2020-05-29 10:00:00|6467.54|6467.54|6485.42|6485.42|6485.42|6485.42|6464.88|6464.88|0
1590746700000|2020-05-29 10:05:00|6484.02|6484.02|6488.05|6488.05|6489.24|6489.24|6480.04|6480.04|0
1590747000000|2020-05-29 10:10:00|6489.44|6489.44|6486.85|6486.85|6489.44|6489.44|6482.61|6482.61|0
1590747300000|2020-05-29 10:15:00|6490.31|6490.31|6488.05|6488.05|6493.26|6493.26|6486.68|6486.68|0
1590747600000|2020-05-29 10:20:00|6486.32|6486.32|6480.95|6480.95|6486.32|6486.32|6477.85|6477.85|0
1590747900000|2020-05-29 10:25:00|6476.63|6476.63|6480.01|6480.01|6481.07|6481.07|6476.44|6476.44|0
1590748200000|2020-05-29 10:30:00|6480.88|6480.88|6482.82|6482.82|6489.22|6489.22|6480.88|6480.88|0
1590748500000|2020-05-29 10:35:00|6483.04|6483.04|6492.65|6492.65|6492.65|6492.65|6480.05|6480.05|0
1590748800000|2020-05-29 10:40:00|6494.37|6494.37|6489.65|6489.65|6499.55|6499.55|6488.76|6488.76|0
1590749100000|2020-05-29 10:45:00|6489.87|6489.87|6490.31|6490.31|6496.27|6496.27|6489.36|6489.36|0
1590749400000|2020-05-29 10:50:00|6491.17|6491.17|6487.18|6487.18|6492.97|6492.97|6484.27|6484.27|0
1590749700000|2020-05-29 10:55:00|6486.71|6486.71|6498.67|6498.67|6498.67|6498.67|6483.08|6483.08|0
1590750000000|2020-05-29 11:00:00|6498.21|6498.21|6494.27|6494.27|6498.92|6498.92|6488.32|6488.32|0
1590750300000|2020-05-29 11:05:00|6493.81|6493.81|6492.25|6492.25|6495.58|6495.58|6486.94|6486.94|0
1590750600000|2020-05-29 11:10:00|6491.15|6491.15|6487.14|6487.14|6491.15|6491.15|6484.55|6484.55|0
1590750900000|2020-05-29 11:15:00|6488.01|6488.01|6495.51|6495.51|6495.51|6495.51|6488.01|6488.01|0
1590751200000|2020-05-29 11:20:00|6497.24|6497.24|6497.15|6497.15|6499.83|6499.83|6493.72|6493.72|0
1590751500000|2020-05-29 11:25:00|6496.29|6496.29|6497.55|6497.55|6498.54|6498.54|6495.82|6495.82|0
1590751800000|2020-05-29 11:30:00|6497.04|6497.04|6494.85|6494.85|6497.04|6497.04|6493.52|6493.52|0
1590752100000|2020-05-29 11:35:00|6493.12|6493.12|6486.79|6486.79|6496.58|6496.58|6486.79|6486.79|0
1590752400000|2020-05-29 11:40:00|6489.38|6489.38|6491|6491|6491.11|6491.11|6488.35|6488.35|0
1590752700000|2020-05-29 11:45:00|6489.28|6489.28|6497|6497|6497|6497|6488.41|6488.41|0
1590753000000|2020-05-29 11:50:00|6496.13|6496.13|6504.63|6504.63|6505.5|6505.5|6495.53|6495.53|0
1590753300000|2020-05-29 11:55:00|6504.17|6504.17|6507.33|6507.33|6510.78|6510.78|6501.82|6501.82|0
1590753600000|2020-05-29 12:00:00|6505.6|6505.6|6506.24|6506.24|6506.91|6506.91|6504.39|6504.39|0
1590753900000|2020-05-29 12:05:00|6506.71|6506.71|6512.31|6512.31|6512.77|6512.77|6506.24|6506.24|0
1590754200000|2020-05-29 12:10:00|6511.44|6511.44|6508.85|6508.85|6513.17|6513.17|6508.63|6508.63|0
1590754500000|2020-05-29 12:15:00|6509.07|6509.07|6512.74|6512.74|6512.74|6512.74|6504.89|6504.89|0
1590754800000|2020-05-29 12:20:00|6513.61|6513.61|6513.9|6513.9|6521.14|6521.14|6512.7|6512.7|0
1590755100000|2020-05-29 12:25:00|6514.37|6514.37|6506.33|6506.33|6514.37|6514.37|6506.33|6506.33|0
1590755400000|2020-05-29 12:30:00|6503.74|6503.74|6498.9|6498.9|6508.06|6508.06|6497.53|6497.53|0
1590755700000|2020-05-29 12:35:00|6498.03|6498.03|6503.94|6503.94|6503.94|6503.94|6498.03|6498.03|0
1590756000000|2020-05-29 12:40:00|6503.48|6503.48|6507.95|6507.95|6509.32|6509.32|6502.39|6502.39|0
1590756300000|2020-05-29 12:45:00|6507.09|6507.09|6502.33|6502.33|6507.09|6507.09|6499.34|6499.34|0
1590756600000|2020-05-29 12:50:00|6504.88|6504.88|6505.94|6505.94|6506.14|6506.14|6497.9|6497.9|0
1590756900000|2020-05-29 12:55:00|6503.4|6503.4|6498.33|6498.33|6505.12|6505.12|6498.33|6498.33|0
1590757200000|2020-05-29 13:00:00|6499.86|6499.86|6496.93|6496.93|6501.65|6501.65|6495.54|6495.54|0
1590757500000|2020-05-29 13:05:00|6496.47|6496.47|6498.68|6498.68|6502.27|6502.27|6491.69|6491.69|0
1590757800000|2020-05-29 13:10:00|6497.82|6497.82|6497.6|6497.6|6498.15|6498.15|6492.57|6492.57|0
1590758100000|2020-05-29 13:15:00|6498.06|6498.06|6490.01|6490.01|6498.06|6498.06|6489.27|6489.27|0
1590758400000|2020-05-29 13:20:00|6489.55|6489.55|6480.77|6480.77|6489.55|6489.55|6480.31|6480.31|0
1590758700000|2020-05-29 13:25:00|6479.91|6479.91|6484.73|6484.73|6486.46|6486.46|6479.91|6479.91|0
1590759000000|2020-05-29 13:30:00|6484.27|6484.27|6474.45|6474.45|6484.27|6484.27|6474.45|6474.45|0
1590759300000|2020-05-29 13:35:00|6473.58|6473.58|6479.4|6479.4|6479.87|6479.87|6472.05|6472.05|0
1590759600000|2020-05-29 13:40:00|6481.13|6481.13|6478.87|6478.87|6483.32|6483.32|6476.1|6476.1|0
1590759900000|2020-05-29 13:45:00|6479.33|6479.33|6470.45|6470.45|6479.33|6479.33|6470.45|6470.45|0
1590760200000|2020-05-29 13:50:00|6469.58|6469.58|6471.44|6471.44|6472.45|6472.45|6467.98|6467.98|0
1590760500000|2020-05-29 13:55:00|6471.9|6471.9|6458.58|6458.58|6472.76|6472.76|6457.69|6457.69|0
1590760800000|2020-05-29 14:00:00|6460.3|6460.3|6468.87|6468.87|6470.86|6470.86|6460.3|6460.3|0
1590761100000|2020-05-29 14:05:00|6469.73|6469.73|6454.51|6454.51|6472.32|6472.32|6454.51|6454.51|0
1590761400000|2020-05-29 14:10:00|6455.37|6455.37|6450.64|6450.64|6455.37|6455.37|6447.19|6447.19|0
1590761700000|2020-05-29 14:15:00|6450.18|6450.18|6447.43|6447.43|6458.36|6458.36|6444.78|6444.78|0
1590762000000|2020-05-29 14:20:00|6445.71|6445.71|6442.21|6442.21|6447.65|6447.65|6438.75|6438.75|0
1590762300000|2020-05-29 14:25:00|6443.93|6443.93|6419.99|6419.99|6443.93|6443.93|6419.99|6419.99|0
1590762600000|2020-05-29 14:30:00|6420.85|6420.85|6421.41|6421.41|6429.48|6429.48|6418.89|6418.89|0
1590762900000|2020-05-29 14:35:00|6419.68|6419.68|6405.18|6405.18|6419.68|6419.68|6402.72|6402.72|0
1590763200000|2020-05-29 14:40:00|6404.72|6404.72|6402.19|6402.19|6405.49|6405.49|6391.77|6391.77|0
1590763500000|2020-05-29 14:45:00|6401.73|6401.73|6401.08|6401.08|6403.76|6403.76|6395.21|6395.21|0
1590763800000|2020-05-29 14:50:00|6401.95|6401.95|6411.71|6411.71|6417.09|6417.09|6401.95|6401.95|0
1590764100000|2020-05-29 14:55:00|6411.24|6411.24|6405.67|6405.67|6419.48|6419.48|6403.7|6403.7|0
1590764400000|2020-05-29 15:00:00|6406.13|6406.13|6404.83|6404.83|6416.99|6416.99|6397.7|6397.7|0
1590764700000|2020-05-29 15:05:00|6403.11|6403.11|6407.69|6407.69|6410.66|6410.66|6398.32|6398.32|0
1590765000000|2020-05-29 15:10:00|6408.56|6408.56|6419.49|6419.49|6419.49|6419.49|6405.3|6405.3|0
1590765300000|2020-05-29 15:15:00|6418.62|6418.62|6412.11|6412.11|6421.01|6421.01|6410.58|6410.58|0
1590765600000|2020-05-29 15:20:00|6414.7|6414.7|6398.39|6398.39|6417.04|6417.04|6398.39|6398.39|0
1590765900000|2020-05-29 15:25:00|6398.17|6398.17|6373.53|6373.53|6398.17|6398.17|6372.44|6372.44|0
1590995700000|2020-06-01 07:15:00|6538.9|6538.9|6558.67|6558.67|6558.67|6558.67|6538.9|6538.9|0
1590996000000|2020-06-01 07:20:00|6560.06|6560.06|6593.4|6593.4|6594.33|6594.33|6557.8|6557.8|0
1590996300000|2020-06-01 07:25:00|6585.63|6585.63|6603.78|6603.78|6617.92|6617.92|6585.63|6585.63|0
1590996600000|2020-06-01 07:30:00|6605.5|6605.5|6627.21|6627.21|6643.34|6643.34|6605.28|6605.28|0
1590996900000|2020-06-01 07:35:00|6628.07|6628.07|6616.38|6616.38|6634.52|6634.52|6615.92|6615.92|0
1590997200000|2020-06-01 07:40:00|6612.82|6612.82|6621.76|6621.76|6633.85|6633.85|6612.82|6612.82|0
1590997500000|2020-06-01 07:45:00|6624.08|6624.08|6619.03|6619.03|6624.21|6624.21|6610.4|6610.4|0
1590997800000|2020-06-01 07:50:00|6618.17|6618.17|6634.31|6634.31|6635.98|6635.98|6618.17|6618.17|0
1590998100000|2020-06-01 07:55:00|6642.09|6642.09|6638.85|6638.85|6648.75|6648.75|6636.04|6636.04|0
1590998400000|2020-06-01 08:00:00|6639.72|6639.72|6643.86|6643.86|6646.51|6646.51|6629.36|6629.36|0
1590998700000|2020-06-01 08:05:00|6649.04|6649.04|6625.31|6625.31|6658.54|6658.54|6625.31|6625.31|0
1590999000000|2020-06-01 08:10:00|6624.3|6624.3|6609.6|6609.6|6624.3|6624.3|6600.56|6600.56|0
1590999300000|2020-06-01 08:15:00|6609.13|6609.13|6605.6|6605.6|6614.71|6614.71|6601.76|6601.76|0
1590999600000|2020-06-01 08:20:00|6604.73|6604.73|6610.07|6610.07|6615.94|6615.94|6604.73|6604.73|0
1590999900000|2020-06-01 08:25:00|6609.21|6609.21|6639.36|6639.36|6644.48|6644.48|6607.48|6607.48|0
1591000200000|2020-06-01 08:30:00|6639.83|6639.83|6642.09|6642.09|6653.62|6653.62|6638.3|6638.3|0
1591000500000|2020-06-01 08:35:00|6643.81|6643.81|6644.96|6644.96|6659.88|6659.88|6643.81|6643.81|0
1591000800000|2020-06-01 08:40:00|6642.64|6642.64|6643.27|6643.27|6647.36|6647.36|6632.15|6632.15|0
1591001100000|2020-06-01 08:45:00|6640.68|6640.68|6659.74|6659.74|6668.38|6668.38|6638.09|6638.09|0
1591001400000|2020-06-01 08:50:00|6660.67|6660.67|6666.94|6666.94|6666.94|6666.94|6648.22|6648.22|0
1591001700000|2020-06-01 08:55:00|6666.08|6666.08|6655.19|6655.19|6666.08|6666.08|6652.6|6652.6|0
1591002000000|2020-06-01 09:00:00|6654.27|6654.27|6673.59|6673.59|6673.59|6673.59|6647.89|6647.89|0
1591002300000|2020-06-01 09:05:00|6670.14|6670.14|6649.62|6649.62|6673.59|6673.59|6647.03|6647.03|0
1591002600000|2020-06-01 09:10:00|6647.89|6647.89|6640.85|6640.85|6647.89|6647.89|6633.75|6633.75|0
1591002900000|2020-06-01 09:15:00|6641.72|6641.72|6647.25|6647.25|6647.25|6647.25|6641.72|6641.72|0
1591003200000|2020-06-01 09:20:00|6646.79|6646.79|6649.89|6649.89|6656.04|6656.04|6644.2|6644.2|0
1591003500000|2020-06-01 09:25:00|6649.03|6649.03|6647.7|6647.7|6662.84|6662.84|6647.3|6647.3|0
1591003800000|2020-06-01 09:30:00|6649.43|6649.43|6665.97|6665.97|6669.03|6669.03|6649.43|6649.43|0
1591004100000|2020-06-01 09:35:00|6666.84|6666.84|6650.61|6650.61|6666.84|6666.84|6648.2|6648.2|0
1591004400000|2020-06-01 09:40:00|6649.75|6649.75|6656.59|6656.59|6656.59|6656.59|6646.82|6646.82|0
1591004700000|2020-06-01 09:45:00|6657.52|6657.52|6649.14|6649.14|6661.76|6661.76|6649.14|6649.14|0
1591005000000|2020-06-01 09:50:00|6652.6|6652.6|6643.26|6643.26|6652.6|6652.6|6634.8|6634.8|0
1591005300000|2020-06-01 09:55:00|6646.72|6646.72|6640.95|6640.95|6646.72|6646.72|6635.87|6635.87|0
1591005600000|2020-06-01 10:00:00|6640.09|6640.09|6635.66|6635.66|6640.09|6640.09|6634.78|6634.78|0
1591005900000|2020-06-01 10:05:00|6636.59|6636.59|6638.38|6638.38|6642.7|6642.7|6636.13|6636.13|0
1591006200000|2020-06-01 10:10:00|6637.5|6637.5|6638.79|6638.79|6639.71|6639.71|6627.2|6627.2|0
1591006500000|2020-06-01 10:15:00|6639|6639|6641.32|6641.32|6641.32|6641.32|6637.34|6637.34|0
1591006800000|2020-06-01 10:20:00|6639.6|6639.6|6642.14|6642.14|6644.16|6644.16|6634.41|6634.41|0
1591007100000|2020-06-01 10:25:00|6642.08|6642.08|6642.08|6642.08|6642.94|6642.94|6638.62|6638.62|0
1591007400000|2020-06-01 10:30:00|6641.21|6641.21|6653.8|6653.8|6653.8|6653.8|6639.36|6639.36|0
1591007700000|2020-06-01 10:35:00|6654.43|6654.43|6647.3|6647.3|6655.24|6655.24|6643.39|6643.39|0
1591008000000|2020-06-01 10:40:00|6648.69|6648.69|6646.76|6646.76|6649.04|6649.04|6645.17|6645.17|0
1591008300000|2020-06-01 10:45:00|6647.4|6647.4|6651.01|6651.01|6651.87|6651.87|6647.4|6647.4|0
1591008600000|2020-06-01 10:50:00|6650.54|6650.54|6658.16|6658.16|6659.64|6659.64|6650.54|6650.54|0
1591008900000|2020-06-01 10:55:00|6658.62|6658.62|6668.34|6668.34|6668.34|6668.34|6658.62|6658.62|0
1591009200000|2020-06-01 11:00:00|6667.7|6667.7|6666.31|6666.31|6678.62|6678.62|6666.31|6666.31|0
1591009500000|2020-06-01 11:05:00|6662.86|6662.86|6657.76|6657.76|6669.94|6669.94|6654.31|6654.31|0
1591009800000|2020-06-01 11:10:00|6658.2|6658.2|6663.43|6663.43|6666.21|6666.21|6657.98|6657.98|0
1591010100000|2020-06-01 11:15:00|6660.84|6660.84|6662.65|6662.65|6663.45|6663.45|6657.41|6657.41|0
1591010400000|2020-06-01 11:20:00|6663.12|6663.12|6662.19|6662.19|6667.43|6667.43|6658.8|6658.8|0
1591010700000|2020-06-01 11:25:00|6663.12|6663.12|6669.5|6669.5|6669.5|6669.5|6661.39|6661.39|0
1591011000000|2020-06-01 11:30:00|6671.23|6671.23|6675.86|6675.86|6676.94|6676.94|6670.36|6670.36|0
1591011300000|2020-06-01 11:35:00|6676.08|6676.08|6690.03|6690.03|6691.76|6691.76|6676.08|6676.08|0
1591011600000|2020-06-01 11:40:00|6691.76|6691.76|6686.48|6686.48|6695.19|6695.19|6685.62|6685.62|0
1591011900000|2020-06-01 11:45:00|6684.75|6684.75|6687.66|6687.66|6689.77|6689.77|6684.75|6684.75|0
1591012200000|2020-06-01 11:50:00|6688.32|6688.32|6689.75|6689.75|6690.91|6690.91|6685.43|6685.43|0
1591012500000|2020-06-01 11:55:00|6688.73|6688.73|6687.87|6687.87|6693.91|6693.91|6683.4|6683.4|0
1591012800000|2020-06-01 12:00:00|6688.74|6688.74|6682.3|6682.3|6689.6|6689.6|6682.3|6682.3|0
1591013100000|2020-06-01 12:05:00|6681.28|6681.28|6681.94|6681.94|6684.58|6684.58|6680.21|6680.21|0
1591013400000|2020-06-01 12:10:00|6682.8|6682.8|6676.02|6676.02|6683.6|6683.6|6675.15|6675.15|0
1591013700000|2020-06-01 12:15:00|6673.43|6673.43|6672.98|6672.98|6676.02|6676.02|6672.98|6672.98|0
1591014000000|2020-06-01 12:20:00|6674.71|6674.71|6676.21|6676.21|6676.21|6676.21|6669.39|6669.39|0
1591014300000|2020-06-01 12:25:00|6675.34|6675.34|6679.51|6679.51|6680.37|6680.37|6674.03|6674.03|0
1591014600000|2020-06-01 12:30:00|6681.23|6681.23|6674.5|6674.5|6682.96|6682.96|6673.43|6673.43|0
1591014900000|2020-06-01 12:35:00|6673.63|6673.63|6672.38|6672.38|6681.04|6681.04|6672.38|6672.38|0
1591015200000|2020-06-01 12:40:00|6673.25|6673.25|6673.25|6673.25|6673.71|6673.71|6672.38|6672.38|0
1591015500000|2020-06-01 12:45:00|6673.71|6673.71|6672.38|6672.38|6673.71|6673.71|6672.38|6672.38|0
1591015800000|2020-06-01 12:50:00|6673.25|6673.25|6670.93|6670.93|6674.11|6674.11|6670.06|6670.06|0
1591016100000|2020-06-01 12:55:00|6671.79|6671.79|6670.86|6670.86|6671.79|6671.79|6670|6670|0
1591016400000|2020-06-01 13:00:00|6671.73|6671.73|6673.49|6673.49|6673.49|6673.49|6669.14|6669.14|0
1591016700000|2020-06-01 13:05:00|6674.36|6674.36|6676.3|6676.3|6676.3|6676.3|6673.05|6673.05|0
1591017000000|2020-06-01 13:10:00|6681.48|6681.48|6677|6677|6681.48|6681.48|6673.83|6673.83|0
1591017300000|2020-06-01 13:15:00|6676.14|6676.14|6679.95|6679.95|6679.95|6679.95|6675.28|6675.28|0
1591017600000|2020-06-01 13:20:00|6680.81|6680.81|6679.8|6679.8|6680.88|6680.88|6679.8|6679.8|0
1591017900000|2020-06-01 13:25:00|6678.93|6678.93|6679.07|6679.07|6683.65|6683.65|6678.07|6678.07|0
1591018200000|2020-06-01 13:30:00|6675.62|6675.62|6678.08|6678.08|6680.4|6680.4|6675.62|6675.62|0
1591018500000|2020-06-01 13:35:00|6678.94|6678.94|6677.85|6677.85|6680.67|6680.67|6673.01|6673.01|0
1591018800000|2020-06-01 13:40:00|6678.96|6678.96|6690.09|6690.09|6698.73|6698.73|6678.96|6678.96|0
1591019100000|2020-06-01 13:45:00|6690.96|6690.96|6700.43|6700.43|6704.81|6704.81|6690.96|6690.96|0
1591019400000|2020-06-01 13:50:00|6699.57|6699.57|6691.18|6691.18|6701.31|6701.31|6691.18|6691.18|0
1591019700000|2020-06-01 13:55:00|6690.32|6690.32|6685.97|6685.97|6690.32|6690.32|6683.73|6683.73|0
1591020000000|2020-06-01 14:00:00|6685.5|6685.5|6688.96|6688.96|6693.69|6693.69|6684.06|6684.06|0
1591020300000|2020-06-01 14:05:00|6687.23|6687.23|6694.23|6694.23|6700.84|6700.84|6687.23|6687.23|0
1591020600000|2020-06-01 14:10:00|6695.09|6695.09|6699.51|6699.51|6705.94|6705.94|6695.09|6695.09|0
1591020900000|2020-06-01 14:15:00|6700.53|6700.53|6699.54|6699.54|6703.28|6703.28|6697.24|6697.24|0
1591021200000|2020-06-01 14:20:00|6700.4|6700.4|6707.8|6707.8|6707.8|6707.8|6699.47|6699.47|0
1591021500000|2020-06-01 14:25:00|6709.52|6709.52|6696.27|6696.27|6710.39|6710.39|6693.15|6693.15|0
1591021800000|2020-06-01 14:30:00|6698.86|6698.86|6693.69|6693.69|6702.74|6702.74|6691.8|6691.8|0
1591022100000|2020-06-01 14:35:00|6694.61|6694.61|6697.47|6697.47|6698.39|6698.39|6689.3|6689.3|0
1591022400000|2020-06-01 14:40:00|6696.6|6696.6|6700.9|6700.9|6701.12|6701.12|6694.88|6694.88|0
1591022700000|2020-06-01 14:45:00|6700.04|6700.04|6701.38|6701.38|6701.44|6701.44|6691.17|6691.17|0
1591023000000|2020-06-01 14:50:00|6702.24|6702.24|6683.48|6683.48|6703.11|6703.11|6683.48|6683.48|0
1591023300000|2020-06-01 14:55:00|6681.75|6681.75|6670.12|6670.12|6681.75|6681.75|6666|6666|0
1591023600000|2020-06-01 15:00:00|6669.1|6669.1|6663.88|6663.88|6669.26|6669.26|6660.42|6660.42|0
1591023900000|2020-06-01 15:05:00|6663.37|6663.37|6664.83|6664.83|6669.42|6669.42|6663.33|6663.33|0
1591024200000|2020-06-01 15:10:00|6665.29|6665.29|6668.86|6668.86|6670.78|6670.78|6662.74|6662.74|0
1591024500000|2020-06-01 15:15:00|6668.42|6668.42|6670.17|6670.17|6676.41|6676.41|6666.03|6666.03|0
1591024800000|2020-06-01 15:20:00|6671.04|6671.04|6682.67|6682.67|6682.67|6682.67|6671.04|6671.04|0
1591025100000|2020-06-01 15:25:00|6681.8|6681.8|6680.21|6680.21|6684.6|6684.6|6674.14|6674.14|0
1591082100000|2020-06-02 07:15:00|6646.37|6646.37|6638.01|6638.01|6649.83|6649.83|6633.3|6633.3|0
1591082400000|2020-06-02 07:20:00|6636.16|6636.16|6632.55|6632.55|6638.81|6638.81|6629.96|6629.96|0
1591082700000|2020-06-02 07:25:00|6634.27|6634.27|6657.27|6657.27|6657.49|6657.49|6634.27|6634.27|0
1591083000000|2020-06-02 07:30:00|6658.13|6658.13|6648.53|6648.53|6670.13|6670.13|6648.53|6648.53|0
1591083300000|2020-06-02 07:35:00|6647.6|6647.6|6659.15|6659.15|6665|6665|6647.6|6647.6|0
1591083600000|2020-06-02 07:40:00|6660.08|6660.08|6684.09|6684.09|6684.95|6684.95|6660.08|6660.08|0
1591083900000|2020-06-02 07:45:00|6686.68|6686.68|6675.32|6675.32|6686.68|6686.68|6667.55|6667.55|0
1591084200000|2020-06-02 07:50:00|6676.25|6676.25|6665.59|6665.59|6677.18|6677.18|6665.59|6665.59|0
1591084500000|2020-06-02 07:55:00|6664.66|6664.66|6663.4|6663.4|6665.99|6665.99|6661.56|6661.56|0
1591084800000|2020-06-02 08:00:00|6666.86|6666.86|6668.54|6668.54|6670.44|6670.44|6663.64|6663.64|0
1591085100000|2020-06-02 08:05:00|6669.01|6669.01|6673.52|6673.52|6677.17|6677.17|6669.01|6669.01|0
1591085400000|2020-06-02 08:10:00|6675.64|6675.64|6676.97|6676.97|6680.43|6680.43|6673.52|6673.52|0
1591085700000|2020-06-02 08:15:00|6678.7|6678.7|6692.28|6692.28|6692.57|6692.57|6677.97|6677.97|0
1591086000000|2020-06-02 08:20:00|6694.01|6694.01|6704.25|6704.25|6705.17|6705.17|6692.99|6692.99|0
1591086300000|2020-06-02 08:25:00|6705.11|6705.11|6707.97|6707.97|6714.27|6714.27|6705.11|6705.11|0
1591086600000|2020-06-02 08:30:00|6707.1|6707.1|6705.11|6705.11|6711.42|6711.42|6701.2|6701.2|0
1591086900000|2020-06-02 08:35:00|6706.83|6706.83|6710.95|6710.95|6713.08|6713.08|6702.1|6702.1|0
1591087200000|2020-06-02 08:40:00|6711.41|6711.41|6708.53|6708.53|6711.41|6711.41|6700.43|6700.43|0
1591087500000|2020-06-02 08:45:00|6709.4|6709.4|6711.01|6711.01|6714.64|6714.64|6707.56|6707.56|0
1591087800000|2020-06-02 08:50:00|6709.29|6709.29|6714.52|6714.52|6716.25|6716.25|6705.97|6705.97|0
1591088100000|2020-06-02 08:55:00|6713.59|6713.59|6698.92|6698.92|6713.59|6713.59|6695.21|6695.21|0
1591088400000|2020-06-02 09:00:00|6699.79|6699.79|6685.94|6685.94|6699.79|6699.79|6685.94|6685.94|0
1591088700000|2020-06-02 09:05:00|6687.8|6687.8|6682.04|6682.04|6688.43|6688.43|6676.24|6676.24|0
1591089000000|2020-06-02 09:10:00|6681.57|6681.57|6682.6|6682.6|6683.92|6683.92|6679.14|6679.14|0
1591089300000|2020-06-02 09:15:00|6681.27|6681.27|6681.42|6681.42|6683|6683|6679.54|6679.54|0
1591089600000|2020-06-02 09:20:00|6679.7|6679.7|6678.17|6678.17|6682.44|6682.44|6677.31|6677.31|0
1591089900000|2020-06-02 09:25:00|6678.61|6678.61|6691.27|6691.27|6691.27|6691.27|6678.61|6678.61|0
1591090200000|2020-06-02 09:30:00|6690.34|6690.34|6704.74|6704.74|6705.76|6705.76|6689.48|6689.48|0
1591090500000|2020-06-02 09:35:00|6706.46|6706.46|6705.56|6705.56|6707.74|6707.74|6701.97|6701.97|0
1591090800000|2020-06-02 09:40:00|6706.48|6706.48|6710.17|6710.17|6713.07|6713.07|6705.62|6705.62|0
1591091100000|2020-06-02 09:45:00|6708.78|6708.78|6707.65|6707.65|6709.64|6709.64|6707.05|6707.05|0
1591091400000|2020-06-02 09:50:00|6705.92|6705.92|6701.61|6701.61|6705.92|6705.92|6697.69|6697.69|0
1591091700000|2020-06-02 09:55:00|6702.88|6702.88|6702.8|6702.8|6705.43|6705.43|6700.29|6700.29|0
1591092000000|2020-06-02 10:00:00|6701.07|6701.07|6704.54|6704.54|6705.4|6705.4|6699.34|6699.34|0
1591092300000|2020-06-02 10:05:00|6702.81|6702.81|6701.46|6701.46|6702.81|6702.81|6700.27|6700.27|0
1591092600000|2020-06-02 10:10:00|6699.73|6699.73|6696.26|6696.26|6699.73|6699.73|6694.09|6694.09|0
1591092900000|2020-06-02 10:15:00|6695.4|6695.4|6691.15|6691.15|6695.4|6695.4|6687.69|6687.69|0
1591093200000|2020-06-02 10:20:00|6692.01|6692.01|6695.81|6695.81|6699.56|6699.56|6692.01|6692.01|0
1591093500000|2020-06-02 10:25:00|6695.37|6695.37|6695.48|6695.48|6697.03|6697.03|6694.86|6694.86|0
1591093800000|2020-06-02 10:30:00|6697.2|6697.2|6699.45|6699.45|6701.12|6701.12|6696.34|6696.34|0
1591094100000|2020-06-02 10:35:00|6700.31|6700.31|6690.29|6690.29|6700.31|6700.31|6689.78|6689.78|0
1591094400000|2020-06-02 10:40:00|6691.15|6691.15|6697.06|6697.06|6697.06|6697.06|6688.09|6688.09|0
1591094700000|2020-06-02 10:45:00|6696.84|6696.84|6702.17|6702.17|6705.22|6705.22|6696.84|6696.84|0
1591095000000|2020-06-02 10:50:00|6703.89|6703.89|6710.11|6710.11|6711.83|6711.83|6703.89|6703.89|0
1591095300000|2020-06-02 10:55:00|6710.97|6710.97|6707.73|6707.73|6714.49|6714.49|6707.73|6707.73|0
1591095600000|2020-06-02 11:00:00|6716.36|6716.36|6709.12|6709.12|6716.36|6716.36|6703.94|6703.94|0
1591095900000|2020-06-02 11:05:00|6709.98|6709.98|6716.87|6716.87|6724.71|6724.71|6709.54|6709.54|0
1591096200000|2020-06-02 11:10:00|6717.74|6717.74|6720.7|6720.7|6721.19|6721.19|6717.74|6717.74|0
1591096500000|2020-06-02 11:15:00|6720.48|6720.48|6723.44|6723.44|6725.46|6725.46|6719.75|6719.75|0
1591096800000|2020-06-02 11:20:00|6724.3|6724.3|6732.14|6732.14|6733.07|6733.07|6724.3|6724.3|0
1591097100000|2020-06-02 11:25:00|6731.28|6731.28|6721.73|6721.73|6731.96|6731.96|6721.73|6721.73|0
1591097400000|2020-06-02 11:30:00|6721.22|6721.22|6719.92|6719.92|6726.47|6726.47|6718.7|6718.7|0
1591097700000|2020-06-02 11:35:00|6718.19|6718.19|6713.85|6713.85|6718.55|6718.55|6712.99|6712.99|0
1591098000000|2020-06-02 11:40:00|6712.12|6712.12|6695.29|6695.29|6712.79|6712.79|6695.29|6695.29|0
1591098300000|2020-06-02 11:45:00|6696.15|6696.15|6696.97|6696.97|6699.21|6699.21|6696.11|6696.11|0
1591098600000|2020-06-02 11:50:00|6697.84|6697.84|6692.49|6692.49|6699.81|6699.81|6690.63|6690.63|0
1591098900000|2020-06-02 11:55:00|6689.89|6689.89|6694.35|6694.35|6695.65|6695.65|6689.89|6689.89|0
1591099200000|2020-06-02 12:00:00|6692.95|6692.95|6698.22|6698.22|6698.22|6698.22|6692.95|6692.95|0
1591099500000|2020-06-02 12:05:00|6697.36|6697.36|6695.79|6695.79|6700.59|6700.59|6695.79|6695.79|0
1591099800000|2020-06-02 12:10:00|6696.25|6696.25|6693.81|6693.81|6700.43|6700.43|6693.81|6693.81|0
1591100100000|2020-06-02 12:15:00|6692.94|6692.94|6689.55|6689.55|6692.94|6692.94|6688.63|6688.63|0
1591100400000|2020-06-02 12:20:00|6690.02|6690.02|6688.58|6688.58|6692.85|6692.85|6688.12|6688.12|0
1591100700000|2020-06-02 12:25:00|6687.19|6687.19|6680.83|6680.83|6687.19|6687.19|6680.55|6680.55|0
1591101000000|2020-06-02 12:30:00|6680.37|6680.37|6681.41|6681.41|6682.71|6682.71|6677.31|6677.31|0
1591101300000|2020-06-02 12:35:00|6681.87|6681.87|6681.43|6681.43|6685.33|6685.33|6679.7|6679.7|0
1591101600000|2020-06-02 12:40:00|6680.55|6680.55|6675.88|6675.88|6680.55|6680.55|6674.97|6674.97|0
1591101900000|2020-06-02 12:45:00|6676.1|6676.1|6675.39|6675.39|6676.1|6676.1|6670.61|6670.61|0
1591102200000|2020-06-02 12:50:00|6675.86|6675.86|6670.24|6670.24|6678.89|6678.89|6664.99|6664.99|0
1591102500000|2020-06-02 12:55:00|6671.1|6671.1|6667.42|6667.42|6673.69|6673.69|6666.71|6666.71|0
1591102800000|2020-06-02 13:00:00|6668.28|6668.28|6671.4|6671.4|6672.22|6672.22|6668.28|6668.28|0
1591103100000|2020-06-02 13:05:00|6670.53|6670.53|6665.18|6665.18|6670.53|6670.53|6664.25|6664.25|0
1591103400000|2020-06-02 13:10:00|6665.4|6665.4|6661.24|6661.24|6665.62|6665.62|6661.24|6661.24|0
1591103700000|2020-06-02 13:15:00|6661.75|6661.75|6662.77|6662.77|6666.69|6666.69|6661.75|6661.75|0
1591104000000|2020-06-02 13:20:00|6661.9|6661.9|6654.87|6654.87|6661.9|6661.9|6652.34|6652.34|0
1591104300000|2020-06-02 13:25:00|6655.3|6655.3|6652.96|6652.96|6655.3|6655.3|6647.36|6647.36|0
1591104600000|2020-06-02 13:30:00|6651.23|6651.23|6635.5|6635.5|6651.23|6651.23|6634.09|6634.09|0
1591104900000|2020-06-02 13:35:00|6632.91|6632.91|6625.73|6625.73|6633.71|6633.71|6622.29|6622.29|0
1591105200000|2020-06-02 13:40:00|6625.51|6625.51|6623.97|6623.97|6627.46|6627.46|6621.38|6621.38|0
1591105500000|2020-06-02 13:45:00|6621.65|6621.65|6620.18|6620.18|6626.23|6626.23|6613.15|6613.15|0
1591105800000|2020-06-02 13:50:00|6621.2|6621.2|6610.09|6610.09|6622.09|6622.09|6609.16|6609.16|0
1591106100000|2020-06-02 13:55:00|6609.07|6609.07|6605.62|6605.62|6610.92|6610.92|6604.22|6604.22|0
1591106400000|2020-06-02 14:00:00|6607.34|6607.34|6609.84|6609.84|6611.63|6611.63|6606.03|6606.03|0
1591106700000|2020-06-02 14:05:00|6612.43|6612.43|6621.7|6621.7|6624.02|6624.02|6612.43|6612.43|0
1591107000000|2020-06-02 14:10:00|6623.09|6623.09|6615.33|6615.33|6623.09|6623.09|6614.47|6614.47|0
1591107300000|2020-06-02 14:15:00|6613.61|6613.61|6609.47|6609.47|6613.61|6613.61|6605.95|6605.95|0
1591107600000|2020-06-02 14:20:00|6610.33|6610.33|6613.5|6613.5|6614.74|6614.74|6609.09|6609.09|0
1591107900000|2020-06-02 14:25:00|6614.36|6614.36|6602.27|6602.27|6616.22|6616.22|6600.54|6600.54|0
1591108200000|2020-06-02 14:30:00|6602.78|6602.78|6595.05|6595.05|6603.29|6603.29|6590.66|6590.66|0
1591108500000|2020-06-02 14:35:00|6595.91|6595.91|6598.81|6598.81|6603.08|6603.08|6595.91|6595.91|0
1591108800000|2020-06-02 14:40:00|6599.67|6599.67|6596.69|6596.69|6603.19|6603.19|6596.69|6596.69|0
1591109100000|2020-06-02 14:45:00|6596.22|6596.22|6587.86|6587.86|6596.22|6596.22|6587|6587|0
1591109400000|2020-06-02 14:50:00|6588.79|6588.79|6604.8|6604.8|6604.8|6604.8|6586.34|6586.34|0
1591109700000|2020-06-02 14:55:00|6603.93|6603.93|6599.24|6599.24|6603.93|6603.93|6598.31|6598.31|0
1591110000000|2020-06-02 15:00:00|6599.7|6599.7|6602.65|6602.65|6603.51|6603.51|6590.61|6590.61|0
1591110300000|2020-06-02 15:05:00|6603.51|6603.51|6593.69|6593.69|6603.51|6603.51|6592.07|6592.07|0
1591110600000|2020-06-02 15:10:00|6594.16|6594.16|6598.62|6598.62|6601.29|6601.29|6594.16|6594.16|0
1591110900000|2020-06-02 15:15:00|6599.48|6599.48|6601.25|6601.25|6605.85|6605.85|6598.39|6598.39|0
1591111200000|2020-06-02 15:20:00|6600.79|6600.79|6607.4|6607.4|6611.4|6611.4|6600.13|6600.13|0
1591111500000|2020-06-02 15:25:00|6609.12|6609.12|6591.16|6591.16|6610.56|6610.56|6591.16|6591.16|0
1591168500000|2020-06-03 07:15:00|6622.49|6622.49|6643.1|6643.1|6643.1|6643.1|6620.76|6620.76|0
1591168800000|2020-06-03 07:20:00|6645.69|6645.69|6644.83|6644.83|6648.28|6648.28|6643.44|6643.44|0
1591169100000|2020-06-03 07:25:00|6641.37|6641.37|6628.16|6628.16|6641.37|6641.37|6625.57|6625.57|0
1591169400000|2020-06-03 07:30:00|6630.48|6630.48|6619.19|6619.19|6631.41|6631.41|6619.19|6619.19|0
1591169700000|2020-06-03 07:35:00|6620.92|6620.92|6614.25|6614.25|6627.96|6627.96|6609.3|6609.3|0
1591170000000|2020-06-03 07:40:00|6614.92|6614.92|6613.78|6613.78|6619.81|6619.81|6611.23|6611.23|0
1591170300000|2020-06-03 07:45:00|6614.71|6614.71|6642.97|6642.97|6643.63|6643.63|6614.71|6614.71|0
1591170600000|2020-06-03 07:50:00|6644.51|6644.51|6646.66|6646.66|6652.75|6652.75|6644.07|6644.07|0
1591170900000|2020-06-03 07:55:00|6644.07|6644.07|6636.02|6636.02|6644.07|6644.07|6634.31|6634.31|0
1591171200000|2020-06-03 08:00:00|6635.35|6635.35|6638.05|6638.05|6644.06|6644.06|6635.35|6635.35|0
1591171500000|2020-06-03 08:05:00|6638.51|6638.51|6637.38|6637.38|6638.51|6638.51|6635.92|6635.92|0
1591171800000|2020-06-03 08:10:00|6638.24|6638.24|6632.38|6632.38|6640.98|6640.98|6632.38|6632.38|0
1591172100000|2020-06-03 08:15:00|6628.67|6628.67|6618.02|6618.02|6629.13|6629.13|6615.9|6615.9|0
1591172400000|2020-06-03 08:20:00|6619.75|6619.75|6616.9|6616.9|6626.63|6626.63|6613.24|6613.24|0
1591172700000|2020-06-03 08:25:00|6616.43|6616.43|6614.35|6614.35|6617.91|6617.91|6613.38|6613.38|0
1591173000000|2020-06-03 08:30:00|6614.14|6614.14|6610.96|6610.96|6617.87|6617.87|6610.96|6610.96|0
1591173300000|2020-06-03 08:35:00|6610.45|6610.45|6614.75|6614.75|6618.2|6618.2|6610.45|6610.45|0
1591173600000|2020-06-03 08:40:00|6615.77|6615.77|6612.57|6612.57|6622.79|6622.79|6612.57|6612.57|0
1591173900000|2020-06-03 08:45:00|6613.08|6613.08|6623.89|6623.89|6625.75|6625.75|6613.08|6613.08|0
1591174200000|2020-06-03 08:50:00|6626.43|6626.43|6633.73|6633.73|6635.97|6635.97|6626.43|6626.43|0
1591174500000|2020-06-03 08:55:00|6633.59|6633.59|6637.04|6637.04|6640.09|6640.09|6630.13|6630.13|0
1591174800000|2020-06-03 09:00:00|6638.76|6638.76|6625.65|6625.65|6642.45|6642.45|6622.68|6622.68|0
1591175100000|2020-06-03 09:05:00|6630.83|6630.83|6606.86|6606.86|6635.31|6635.31|6606.86|6606.86|0
1591175400000|2020-06-03 09:10:00|6605.13|6605.13|6606.27|6606.27|6607.98|6607.98|6599.57|6599.57|0
1591175700000|2020-06-03 09:15:00|6607.2|6607.2|6602.82|6602.82|6607.2|6607.2|6600.29|6600.29|0
1591176000000|2020-06-03 09:20:00|6603.68|6603.68|6604.79|6604.79|6610.12|6610.12|6601.09|6601.09|0
1591176300000|2020-06-03 09:25:00|6605.01|6605.01|6618.9|6618.9|6618.9|6618.9|6605.01|6605.01|0
1591176600000|2020-06-03 09:30:00|6621.49|6621.49|6615.67|6615.67|6623.22|6623.22|6614.81|6614.81|0
1591176900000|2020-06-03 09:35:00|6614.14|6614.14|6605.09|6605.09|6617.26|6617.26|6604.8|6604.8|0
1591177200000|2020-06-03 09:40:00|6603.36|6603.36|6598.05|6598.05|6608.27|6608.27|6597.32|6597.32|0
1591177500000|2020-06-03 09:45:00|6594.59|6594.59|6598.32|6598.32|6598.32|6598.32|6591.45|6591.45|0
1591177800000|2020-06-03 09:50:00|6597.86|6597.86|6595.97|6595.97|6602.26|6602.26|6595.51|6595.51|0
1591178100000|2020-06-03 09:55:00|6595.51|6595.51|6591.24|6591.24|6596.37|6596.37|6590.18|6590.18|0
1591178400000|2020-06-03 10:00:00|6589.84|6589.84|6589.11|6589.11|6590.06|6590.06|6584.66|6584.66|0
1591178700000|2020-06-03 10:05:00|6588.89|6588.89|6595.88|6595.88|6595.88|6595.88|6587.16|6587.16|0
1591179000000|2020-06-03 10:10:00|6595.02|6595.02|6591.34|6591.34|6598.05|6598.05|6590.08|6590.08|0
1591179300000|2020-06-03 10:15:00|6592.21|6592.21|6591.19|6591.19|6598.5|6598.5|6588.91|6588.91|0
1591179600000|2020-06-03 10:20:00|6592.05|6592.05|6598.14|6598.14|6598.14|6598.14|6590.32|6590.32|0
1591179900000|2020-06-03 10:25:00|6600.73|6600.73|6601.1|6601.1|6607.3|6607.3|6600.05|6600.05|0
1591180200000|2020-06-03 10:30:00|6600.66|6600.66|6601.9|6601.9|6603.29|6603.29|6598.71|6598.71|0
1591180500000|2020-06-03 10:35:00|6601.43|6601.43|6602.13|6602.13|6603.63|6603.63|6600.57|6600.57|0
1591180800000|2020-06-03 10:40:00|6602.59|6602.59|6594.53|6594.53|6602.74|6602.74|6594.15|6594.15|0
1591181100000|2020-06-03 10:45:00|6593.89|6593.89|6595.6|6595.6|6600.17|6600.17|6591.54|6591.54|0
1591181400000|2020-06-03 10:50:00|6597.33|6597.33|6593.51|6593.51|6597.33|6597.33|6591.78|6591.78|0
1591181700000|2020-06-03 10:55:00|6593.97|6593.97|6591.29|6591.29|6595.17|6595.17|6589.12|6589.12|0
1591182000000|2020-06-03 11:00:00|6588.58|6588.58|6590.66|6590.66|6599.81|6599.81|6583.54|6583.54|0
1591182300000|2020-06-03 11:05:00|6591.59|6591.59|6586.58|6586.58|6593.45|6593.45|6585.26|6585.26|0
1591182600000|2020-06-03 11:10:00|6587.05|6587.05|6596.5|6596.5|6597.12|6597.12|6587.05|6587.05|0
1591182900000|2020-06-03 11:15:00|6596.28|6596.28|6591.81|6591.81|6598.78|6598.78|6591.81|6591.81|0
1591183200000|2020-06-03 11:20:00|6592.67|6592.67|6587.71|6587.71|6596.39|6596.39|6586.7|6586.7|0
1591183500000|2020-06-03 11:25:00|6587.27|6587.27|6585.91|6585.91|6588.49|6588.49|6583.3|6583.3|0
1591183800000|2020-06-03 11:30:00|6586.35|6586.35|6569.15|6569.15|6586.79|6586.79|6569.15|6569.15|0
1591184100000|2020-06-03 11:35:00|6570.88|6570.88|6575.99|6575.99|6575.99|6575.99|6570.01|6570.01|0
1591184400000|2020-06-03 11:40:00|6575.52|6575.52|6568.98|6568.98|6576.85|6576.85|6568.8|6568.8|0
1591184700000|2020-06-03 11:45:00|6570.7|6570.7|6576.36|6576.36|6577.22|6577.22|6570.7|6570.7|0
1591185000000|2020-06-03 11:50:00|6575.89|6575.89|6582.2|6582.2|6582.82|6582.82|6575.89|6575.89|0
1591185300000|2020-06-03 11:55:00|6581.34|6581.34|6581.59|6581.59|6583.62|6583.62|6581.34|6581.34|0
1591185600000|2020-06-03 12:00:00|6578.99|6578.99|6578.55|6578.55|6579.86|6579.86|6577.27|6577.27|0
1591185900000|2020-06-03 12:05:00|6577.69|6577.69|6583.14|6583.14|6583.14|6583.14|6575.96|6575.96|0
1591186200000|2020-06-03 12:10:00|6582.47|6582.47|6582.41|6582.41|6587.65|6587.65|6581.95|6581.95|0
1591186500000|2020-06-03 12:15:00|6583.27|6583.27|6584.45|6584.45|6584.45|6584.45|6576.73|6576.73|0
1591186800000|2020-06-03 12:20:00|6585.31|6585.31|6577.88|6577.88|6585.82|6585.82|6577.88|6577.88|0
1591187100000|2020-06-03 12:25:00|6577.66|6577.66|6579.88|6579.88|6581.31|6581.31|6577.66|6577.66|0
1591187400000|2020-06-03 12:30:00|6582.47|6582.47|6584.53|6584.53|6588.43|6588.43|6581.96|6581.96|0
1591187700000|2020-06-03 12:35:00|6587.12|6587.12|6588.14|6588.14|6588.14|6588.14|6583.91|6583.91|0
1591188000000|2020-06-03 12:40:00|6588.58|6588.58|6589.52|6589.52|6592.51|6592.51|6587.72|6587.72|0
1591188300000|2020-06-03 12:45:00|6589.05|6589.05|6586.05|6586.05|6590.27|6590.27|6585.43|6585.43|0
1591188600000|2020-06-03 12:50:00|6586.91|6586.91|6590.34|6590.34|6590.34|6590.34|6583.48|6583.48|0
1591188900000|2020-06-03 12:55:00|6587.75|6587.75|6588.39|6588.39|6589.48|6589.48|6584.34|6584.34|0
1591189200000|2020-06-03 13:00:00|6588.85|6588.85|6589.25|6589.25|6589.25|6589.25|6585.73|6585.73|0
1591189500000|2020-06-03 13:05:00|6588.39|6588.39|6590.2|6590.2|6590.42|6590.42|6586.11|6586.11|0
1591189800000|2020-06-03 13:10:00|6588.48|6588.48|6589.63|6589.63|6591.15|6591.15|6587.24|6587.24|0
1591190100000|2020-06-03 13:15:00|6591.35|6591.35|6601.86|6601.86|6603.72|6603.72|6591.35|6591.35|0
1591190400000|2020-06-03 13:20:00|6602.73|6602.73|6608.83|6608.83|6608.83|6608.83|6598.64|6598.64|0
1591190700000|2020-06-03 13:25:00|6609.69|6609.69|6609.9|6609.9|6615.4|6615.4|6608.97|6608.97|0
1591191000000|2020-06-03 13:30:00|6611.29|6611.29|6625.48|6625.48|6627.58|6627.58|6611.29|6611.29|0
1591191300000|2020-06-03 13:35:00|6627.2|6627.2|6622.84|6622.84|6629.79|6629.79|6614.51|6614.51|0
1591191600000|2020-06-03 13:40:00|6623.29|6623.29|6624.57|6624.57|6625.88|6625.88|6617.84|6617.84|0
1591191900000|2020-06-03 13:45:00|6626.3|6626.3|6625.76|6625.76|6628.56|6628.56|6624.02|6624.02|0
1591192200000|2020-06-03 13:50:00|6622.31|6622.31|6619.81|6619.81|6626.49|6626.49|6609.21|6609.21|0
1591192500000|2020-06-03 13:55:00|6618.94|6618.94|6622.54|6622.54|6626.06|6626.06|6616.94|6616.94|0
1591192800000|2020-06-03 14:00:00|6622.76|6622.76|6637.18|6637.18|6639.77|6639.77|6622.76|6622.76|0
1591193100000|2020-06-03 14:05:00|6637.69|6637.69|6637.73|6637.73|6641.36|6641.36|6636.83|6636.83|0
1591193400000|2020-06-03 14:10:00|6636.87|6636.87|6636.86|6636.86|6640.29|6640.29|6635.07|6635.07|0
1591193700000|2020-06-03 14:15:00|6636.42|6636.42|6640.92|6640.92|6643.55|6643.55|6634.47|6634.47|0
1591194000000|2020-06-03 14:20:00|6639.19|6639.19|6636.07|6636.07|6639.19|6639.19|6632.97|6632.97|0
1591194300000|2020-06-03 14:25:00|6635.21|6635.21|6629.62|6629.62|6636.07|6636.07|6627.43|6627.43|0
1591194600000|2020-06-03 14:30:00|6631.01|6631.01|6646.89|6646.89|6646.89|6646.89|6631.01|6631.01|0
1591194900000|2020-06-03 14:35:00|6648.62|6648.62|6644.94|6644.94|6652.6|6652.6|6644.94|6644.94|0
1591195200000|2020-06-03 14:40:00|6645.8|6645.8|6645.32|6645.32|6648.47|6648.47|6642.82|6642.82|0
1591195500000|2020-06-03 14:45:00|6645.79|6645.79|6648.34|6648.34|6648.34|6648.34|6643.2|6643.2|0
1591195800000|2020-06-03 14:50:00|6649.2|6649.2|6645.21|6645.21|6651.85|6651.85|6644.75|6644.75|0
1591196100000|2020-06-03 14:55:00|6646.94|6646.94|6648.14|6648.14|6657.89|6657.89|6646.94|6646.94|0
1591196400000|2020-06-03 15:00:00|6647.27|6647.27|6644.4|6644.4|6656.68|6656.68|6643.98|6643.98|0
1591196700000|2020-06-03 15:05:00|6645.27|6645.27|6648.86|6648.86|6655.79|6655.79|6645.27|6645.27|0
1591197000000|2020-06-03 15:10:00|6649.37|6649.37|6646.03|6646.03|6654.79|6654.79|6644.17|6644.17|0
1591197300000|2020-06-03 15:15:00|6645.57|6645.57|6636.23|6636.23|6648.47|6648.47|6635.03|6635.03|0
1591197600000|2020-06-03 15:20:00|6637.16|6637.16|6646.54|6646.54|6646.77|6646.77|6634.3|6634.3|0
1591197900000|2020-06-03 15:25:00|6647.93|6647.93|6643.43|6643.43|6653.58|6653.58|6642.16|6642.16|0
1591168500000|2020-06-03 07:15:00|6622.49|6622.49|6643.1|6643.1|6643.1|6643.1|6620.76|6620.76|0
1591168800000|2020-06-03 07:20:00|6645.69|6645.69|6644.83|6644.83|6648.28|6648.28|6643.44|6643.44|0
1591169100000|2020-06-03 07:25:00|6641.37|6641.37|6628.16|6628.16|6641.37|6641.37|6625.57|6625.57|0
1591169400000|2020-06-03 07:30:00|6630.48|6630.48|6619.19|6619.19|6631.41|6631.41|6619.19|6619.19|0
1591169700000|2020-06-03 07:35:00|6620.92|6620.92|6614.25|6614.25|6627.96|6627.96|6609.3|6609.3|0
1591170000000|2020-06-03 07:40:00|6614.92|6614.92|6613.78|6613.78|6619.81|6619.81|6611.23|6611.23|0
1591170300000|2020-06-03 07:45:00|6614.71|6614.71|6642.97|6642.97|6643.63|6643.63|6614.71|6614.71|0
1591170600000|2020-06-03 07:50:00|6644.51|6644.51|6646.66|6646.66|6652.75|6652.75|6644.07|6644.07|0
1591170900000|2020-06-03 07:55:00|6644.07|6644.07|6636.02|6636.02|6644.07|6644.07|6634.31|6634.31|0
1591171200000|2020-06-03 08:00:00|6635.35|6635.35|6638.05|6638.05|6644.06|6644.06|6635.35|6635.35|0
1591171500000|2020-06-03 08:05:00|6638.51|6638.51|6637.38|6637.38|6638.51|6638.51|6635.92|6635.92|0
1591171800000|2020-06-03 08:10:00|6638.24|6638.24|6632.38|6632.38|6640.98|6640.98|6632.38|6632.38|0
1591172100000|2020-06-03 08:15:00|6628.67|6628.67|6618.02|6618.02|6629.13|6629.13|6615.9|6615.9|0
1591172400000|2020-06-03 08:20:00|6619.75|6619.75|6616.9|6616.9|6626.63|6626.63|6613.24|6613.24|0
1591172700000|2020-06-03 08:25:00|6616.43|6616.43|6614.35|6614.35|6617.91|6617.91|6613.38|6613.38|0
1591173000000|2020-06-03 08:30:00|6614.14|6614.14|6610.96|6610.96|6617.87|6617.87|6610.96|6610.96|0
1591173300000|2020-06-03 08:35:00|6610.45|6610.45|6614.75|6614.75|6618.2|6618.2|6610.45|6610.45|0
1591173600000|2020-06-03 08:40:00|6615.77|6615.77|6612.57|6612.57|6622.79|6622.79|6612.57|6612.57|0
1591173900000|2020-06-03 08:45:00|6613.08|6613.08|6623.89|6623.89|6625.75|6625.75|6613.08|6613.08|0
1591174200000|2020-06-03 08:50:00|6626.43|6626.43|6633.73|6633.73|6635.97|6635.97|6626.43|6626.43|0
1591174500000|2020-06-03 08:55:00|6633.59|6633.59|6637.04|6637.04|6640.09|6640.09|6630.13|6630.13|0
1591174800000|2020-06-03 09:00:00|6638.76|6638.76|6625.65|6625.65|6642.45|6642.45|6622.68|6622.68|0
1591175100000|2020-06-03 09:05:00|6630.83|6630.83|6606.86|6606.86|6635.31|6635.31|6606.86|6606.86|0
1591175400000|2020-06-03 09:10:00|6605.13|6605.13|6606.27|6606.27|6607.98|6607.98|6599.57|6599.57|0
1591175700000|2020-06-03 09:15:00|6607.2|6607.2|6602.82|6602.82|6607.2|6607.2|6600.29|6600.29|0
1591176000000|2020-06-03 09:20:00|6603.68|6603.68|6604.79|6604.79|6610.12|6610.12|6601.09|6601.09|0
1591176300000|2020-06-03 09:25:00|6605.01|6605.01|6618.9|6618.9|6618.9|6618.9|6605.01|6605.01|0
1591176600000|2020-06-03 09:30:00|6621.49|6621.49|6615.67|6615.67|6623.22|6623.22|6614.81|6614.81|0
1591176900000|2020-06-03 09:35:00|6614.14|6614.14|6605.09|6605.09|6617.26|6617.26|6604.8|6604.8|0
1591177200000|2020-06-03 09:40:00|6603.36|6603.36|6598.05|6598.05|6608.27|6608.27|6597.32|6597.32|0
1591177500000|2020-06-03 09:45:00|6594.59|6594.59|6598.32|6598.32|6598.32|6598.32|6591.45|6591.45|0
1591177800000|2020-06-03 09:50:00|6597.86|6597.86|6595.97|6595.97|6602.26|6602.26|6595.51|6595.51|0
1591178100000|2020-06-03 09:55:00|6595.51|6595.51|6591.24|6591.24|6596.37|6596.37|6590.18|6590.18|0
1591178400000|2020-06-03 10:00:00|6589.84|6589.84|6589.11|6589.11|6590.06|6590.06|6584.66|6584.66|0
1591178700000|2020-06-03 10:05:00|6588.89|6588.89|6595.88|6595.88|6595.88|6595.88|6587.16|6587.16|0
1591179000000|2020-06-03 10:10:00|6595.02|6595.02|6591.34|6591.34|6598.05|6598.05|6590.08|6590.08|0
1591179300000|2020-06-03 10:15:00|6592.21|6592.21|6591.19|6591.19|6598.5|6598.5|6588.91|6588.91|0
1591179600000|2020-06-03 10:20:00|6592.05|6592.05|6598.14|6598.14|6598.14|6598.14|6590.32|6590.32|0
1591179900000|2020-06-03 10:25:00|6600.73|6600.73|6601.1|6601.1|6607.3|6607.3|6600.05|6600.05|0
1591180200000|2020-06-03 10:30:00|6600.66|6600.66|6601.9|6601.9|6603.29|6603.29|6598.71|6598.71|0
1591180500000|2020-06-03 10:35:00|6601.43|6601.43|6602.13|6602.13|6603.63|6603.63|6600.57|6600.57|0
1591180800000|2020-06-03 10:40:00|6602.59|6602.59|6594.53|6594.53|6602.74|6602.74|6594.15|6594.15|0
1591181100000|2020-06-03 10:45:00|6593.89|6593.89|6595.6|6595.6|6600.17|6600.17|6591.54|6591.54|0
1591181400000|2020-06-03 10:50:00|6597.33|6597.33|6593.51|6593.51|6597.33|6597.33|6591.78|6591.78|0
1591181700000|2020-06-03 10:55:00|6593.97|6593.97|6591.29|6591.29|6595.17|6595.17|6589.12|6589.12|0
1591182000000|2020-06-03 11:00:00|6588.58|6588.58|6590.66|6590.66|6599.81|6599.81|6583.54|6583.54|0
1591182300000|2020-06-03 11:05:00|6591.59|6591.59|6586.58|6586.58|6593.45|6593.45|6585.26|6585.26|0
1591182600000|2020-06-03 11:10:00|6587.05|6587.05|6596.5|6596.5|6597.12|6597.12|6587.05|6587.05|0
1591182900000|2020-06-03 11:15:00|6596.28|6596.28|6591.81|6591.81|6598.78|6598.78|6591.81|6591.81|0
1591183200000|2020-06-03 11:20:00|6592.67|6592.67|6587.71|6587.71|6596.39|6596.39|6586.7|6586.7|0
1591183500000|2020-06-03 11:25:00|6587.27|6587.27|6585.91|6585.91|6588.49|6588.49|6583.3|6583.3|0
1591183800000|2020-06-03 11:30:00|6586.35|6586.35|6569.15|6569.15|6586.79|6586.79|6569.15|6569.15|0
1591184100000|2020-06-03 11:35:00|6570.88|6570.88|6575.99|6575.99|6575.99|6575.99|6570.01|6570.01|0
1591184400000|2020-06-03 11:40:00|6575.52|6575.52|6568.98|6568.98|6576.85|6576.85|6568.8|6568.8|0
1591184700000|2020-06-03 11:45:00|6570.7|6570.7|6576.36|6576.36|6577.22|6577.22|6570.7|6570.7|0
1591185000000|2020-06-03 11:50:00|6575.89|6575.89|6582.2|6582.2|6582.82|6582.82|6575.89|6575.89|0
1591185300000|2020-06-03 11:55:00|6581.34|6581.34|6581.59|6581.59|6583.62|6583.62|6581.34|6581.34|0
1591185600000|2020-06-03 12:00:00|6578.99|6578.99|6578.55|6578.55|6579.86|6579.86|6577.27|6577.27|0
1591185900000|2020-06-03 12:05:00|6577.69|6577.69|6583.14|6583.14|6583.14|6583.14|6575.96|6575.96|0
1591186200000|2020-06-03 12:10:00|6582.47|6582.47|6582.41|6582.41|6587.65|6587.65|6581.95|6581.95|0
1591186500000|2020-06-03 12:15:00|6583.27|6583.27|6584.45|6584.45|6584.45|6584.45|6576.73|6576.73|0
1591186800000|2020-06-03 12:20:00|6585.31|6585.31|6577.88|6577.88|6585.82|6585.82|6577.88|6577.88|0
1591187100000|2020-06-03 12:25:00|6577.66|6577.66|6579.88|6579.88|6581.31|6581.31|6577.66|6577.66|0
1591187400000|2020-06-03 12:30:00|6582.47|6582.47|6584.53|6584.53|6588.43|6588.43|6581.96|6581.96|0
1591187700000|2020-06-03 12:35:00|6587.12|6587.12|6588.14|6588.14|6588.14|6588.14|6583.91|6583.91|0
1591188000000|2020-06-03 12:40:00|6588.58|6588.58|6589.52|6589.52|6592.51|6592.51|6587.72|6587.72|0
1591188300000|2020-06-03 12:45:00|6589.05|6589.05|6586.05|6586.05|6590.27|6590.27|6585.43|6585.43|0
1591188600000|2020-06-03 12:50:00|6586.91|6586.91|6590.34|6590.34|6590.34|6590.34|6583.48|6583.48|0
1591188900000|2020-06-03 12:55:00|6587.75|6587.75|6588.39|6588.39|6589.48|6589.48|6584.34|6584.34|0
1591189200000|2020-06-03 13:00:00|6588.85|6588.85|6589.25|6589.25|6589.25|6589.25|6585.73|6585.73|0
1591189500000|2020-06-03 13:05:00|6588.39|6588.39|6590.2|6590.2|6590.42|6590.42|6586.11|6586.11|0
1591189800000|2020-06-03 13:10:00|6588.48|6588.48|6589.63|6589.63|6591.15|6591.15|6587.24|6587.24|0
1591190100000|2020-06-03 13:15:00|6591.35|6591.35|6601.86|6601.86|6603.72|6603.72|6591.35|6591.35|0
1591190400000|2020-06-03 13:20:00|6602.73|6602.73|6608.83|6608.83|6608.83|6608.83|6598.64|6598.64|0
1591190700000|2020-06-03 13:25:00|6609.69|6609.69|6609.9|6609.9|6615.4|6615.4|6608.97|6608.97|0
1591191000000|2020-06-03 13:30:00|6611.29|6611.29|6625.48|6625.48|6627.58|6627.58|6611.29|6611.29|0
1591191300000|2020-06-03 13:35:00|6627.2|6627.2|6622.84|6622.84|6629.79|6629.79|6614.51|6614.51|0
1591191600000|2020-06-03 13:40:00|6623.29|6623.29|6624.57|6624.57|6625.88|6625.88|6617.84|6617.84|0
1591191900000|2020-06-03 13:45:00|6626.3|6626.3|6625.76|6625.76|6628.56|6628.56|6624.02|6624.02|0
1591192200000|2020-06-03 13:50:00|6622.31|6622.31|6619.81|6619.81|6626.49|6626.49|6609.21|6609.21|0
1591192500000|2020-06-03 13:55:00|6618.94|6618.94|6622.54|6622.54|6626.06|6626.06|6616.94|6616.94|0
1591192800000|2020-06-03 14:00:00|6622.76|6622.76|6637.18|6637.18|6639.77|6639.77|6622.76|6622.76|0
1591193100000|2020-06-03 14:05:00|6637.69|6637.69|6637.73|6637.73|6641.36|6641.36|6636.83|6636.83|0
1591193400000|2020-06-03 14:10:00|6636.87|6636.87|6636.86|6636.86|6640.29|6640.29|6635.07|6635.07|0
1591193700000|2020-06-03 14:15:00|6636.42|6636.42|6640.92|6640.92|6643.55|6643.55|6634.47|6634.47|0
1591194000000|2020-06-03 14:20:00|6639.19|6639.19|6636.07|6636.07|6639.19|6639.19|6632.97|6632.97|0
1591194300000|2020-06-03 14:25:00|6635.21|6635.21|6629.62|6629.62|6636.07|6636.07|6627.43|6627.43|0
1591194600000|2020-06-03 14:30:00|6631.01|6631.01|6646.89|6646.89|6646.89|6646.89|6631.01|6631.01|0
1591194900000|2020-06-03 14:35:00|6648.62|6648.62|6644.94|6644.94|6652.6|6652.6|6644.94|6644.94|0
1591195200000|2020-06-03 14:40:00|6645.8|6645.8|6645.32|6645.32|6648.47|6648.47|6642.82|6642.82|0
1591195500000|2020-06-03 14:45:00|6645.79|6645.79|6648.34|6648.34|6648.34|6648.34|6643.2|6643.2|0
1591195800000|2020-06-03 14:50:00|6649.2|6649.2|6645.21|6645.21|6651.85|6651.85|6644.75|6644.75|0
1591196100000|2020-06-03 14:55:00|6646.94|6646.94|6648.14|6648.14|6657.89|6657.89|6646.94|6646.94|0
1591196400000|2020-06-03 15:00:00|6647.27|6647.27|6644.4|6644.4|6656.68|6656.68|6643.98|6643.98|0
1591196700000|2020-06-03 15:05:00|6645.27|6645.27|6648.86|6648.86|6655.79|6655.79|6645.27|6645.27|0
1591197000000|2020-06-03 15:10:00|6649.37|6649.37|6646.03|6646.03|6654.79|6654.79|6644.17|6644.17|0
1591197300000|2020-06-03 15:15:00|6645.57|6645.57|6636.23|6636.23|6648.47|6648.47|6635.03|6635.03|0
1591197600000|2020-06-03 15:20:00|6637.16|6637.16|6646.54|6646.54|6646.77|6646.77|6634.3|6634.3|0
1591197900000|2020-06-03 15:25:00|6647.93|6647.93|6643.43|6643.43|6653.58|6653.58|6642.16|6642.16|0
1591254900000|2020-06-04 07:15:00|6654.42|6654.42|6659.01|6659.01|6662.22|6662.22|6653.41|6653.41|0
1591255200000|2020-06-04 07:20:00|6659.47|6659.47|6657.16|6657.16|6666.18|6666.18|6645.28|6645.28|0
1591255500000|2020-06-04 07:25:00|6660.88|6660.88|6670.01|6670.01|6688.57|6688.57|6656.7|6656.7|0
1591255800000|2020-06-04 07:30:00|6672.6|6672.6|6673.49|6673.49|6673.62|6673.62|6653.8|6653.8|0
1591256100000|2020-06-04 07:35:00|6671.58|6671.58|6677.09|6677.09|6680.97|6680.97|6667.33|6667.33|0
1591256400000|2020-06-04 07:40:00|6674.5|6674.5|6666.97|6666.97|6677.96|6677.96|6666.97|6666.97|0
1591256700000|2020-06-04 07:45:00|6670.22|6670.22|6690.55|6690.55|6692.49|6692.49|6668.83|6668.83|0
1591257000000|2020-06-04 07:50:00|6687.09|6687.09|6685.2|6685.2|6691.25|6691.25|6684.06|6684.06|0
1591257300000|2020-06-04 07:55:00|6683.47|6683.47|6701.75|6701.75|6707.76|6707.76|6680.88|6680.88|0
1591257600000|2020-06-04 08:00:00|6696.56|6696.56|6690.56|6690.56|6697.43|6697.43|6690.56|6690.56|0
1591257900000|2020-06-04 08:05:00|6696.6|6696.6|6711.54|6711.54|6711.98|6711.98|6694.88|6694.88|0
1591258200000|2020-06-04 08:10:00|6712.05|6712.05|6701.95|6701.95|6715|6715|6698.33|6698.33|0
1591258500000|2020-06-04 08:15:00|6703.68|6703.68|6705.26|6705.26|6718.41|6718.41|6702.82|6702.82|0
1591258800000|2020-06-04 08:20:00|6704.24|6704.24|6705.3|6705.3|6714.11|6714.11|6701.79|6701.79|0
1591259100000|2020-06-04 08:25:00|6705.97|6705.97|6723.55|6723.55|6730.26|6730.26|6705.97|6705.97|0
1591259400000|2020-06-04 08:30:00|6722.69|6722.69|6727.4|6727.4|6729.13|6729.13|6720.27|6720.27|0
1591259700000|2020-06-04 08:35:00|6723.23|6723.23|6719.31|6719.31|6729.96|6729.96|6712.81|6712.81|0
1591260000000|2020-06-04 08:40:00|6718.2|6718.2|6722.12|6722.12|6726.66|6726.66|6717.76|6717.76|0
1591260300000|2020-06-04 08:45:00|6724.33|6724.33|6728.38|6728.38|6728.38|6728.38|6722.93|6722.93|0
1591260600000|2020-06-04 08:50:00|6726.99|6726.99|6728|6728|6735.91|6735.91|6726.21|6726.21|0
1591260900000|2020-06-04 08:55:00|6727.5|6727.5|6731.2|6731.2|6731.2|6731.2|6719.66|6719.66|0
1591261200000|2020-06-04 09:00:00|6730.76|6730.76|6726.8|6726.8|6730.76|6730.76|6723.39|6723.39|0
1591261500000|2020-06-04 09:05:00|6719.89|6719.89|6725.28|6725.28|6726.12|6726.12|6719.89|6719.89|0
1591261800000|2020-06-04 09:10:00|6723.55|6723.55|6711.53|6711.53|6724.91|6724.91|6711.53|6711.53|0
1591262100000|2020-06-04 09:15:00|6709.8|6709.8|6704.15|6704.15|6711.02|6711.02|6702.45|6702.45|0
1591262400000|2020-06-04 09:20:00|6705.02|6705.02|6696.97|6696.97|6706.98|6706.98|6695.65|6695.65|0
1591262700000|2020-06-04 09:25:00|6699.01|6699.01|6685.93|6685.93|6700.54|6700.54|6685.93|6685.93|0
1591263000000|2020-06-04 09:30:00|6685|6685|6690.32|6690.32|6690.32|6690.32|6684.8|6684.8|0
1591263300000|2020-06-04 09:35:00|6690.1|6690.1|6686.73|6686.73|6692.29|6692.29|6685.85|6685.85|0
1591263600000|2020-06-04 09:40:00|6687.6|6687.6|6675.87|6675.87|6689.29|6689.29|6675.87|6675.87|0
1591263900000|2020-06-04 09:45:00|6673.28|6673.28|6660.59|6660.59|6673.28|6673.28|6658|6658|0
1591264200000|2020-06-04 09:50:00|6659.73|6659.73|6659.84|6659.84|6666.53|6666.53|6658.74|6658.74|0
1591264500000|2020-06-04 09:55:00|6657.25|6657.25|6657.61|6657.61|6660.86|6660.86|6656.62|6656.62|0
1591264800000|2020-06-04 10:00:00|6659.34|6659.34|6665.69|6665.69|6665.69|6665.69|6655.78|6655.78|0
1591265100000|2020-06-04 10:05:00|6668.28|6668.28|6659.73|6659.73|6668.28|6668.28|6657.13|6657.13|0
1591265400000|2020-06-04 10:10:00|6655.41|6655.41|6655.78|6655.78|6660.96|6660.96|6655.41|6655.41|0
1591265700000|2020-06-04 10:15:00|6656.23|6656.23|6663.37|6663.37|6664.23|6664.23|6655.78|6655.78|0
1591266000000|2020-06-04 10:20:00|6664.23|6664.23|6666.6|6666.6|6666.67|6666.67|6660.06|6660.06|0
1591266300000|2020-06-04 10:25:00|6666.14|6666.14|6666.23|6666.23|6666.23|6666.23|6662.4|6662.4|0
1591266600000|2020-06-04 10:30:00|6666.68|6666.68|6669.91|6669.91|6670.37|6670.37|6665.59|6665.59|0
1591266900000|2020-06-04 10:35:00|6670.57|6670.57|6661.6|6661.6|6670.57|6670.57|6660.68|6660.68|0
1591267200000|2020-06-04 10:40:00|6661.14|6661.14|6663.8|6663.8|6663.97|6663.97|6660.28|6660.28|0
1591267500000|2020-06-04 10:45:00|6663.58|6663.58|6656.12|6656.12|6663.58|6663.58|6652.31|6652.31|0
1591267800000|2020-06-04 10:50:00|6656.34|6656.34|6654.54|6654.54|6658.52|6658.52|6654.54|6654.54|0
1591268100000|2020-06-04 10:55:00|6651.94|6651.94|6669.03|6669.03|6669.96|6669.96|6651.94|6651.94|0
1591268400000|2020-06-04 11:00:00|6669.39|6669.39|6665.57|6665.57|6675.44|6675.44|6658.62|6658.62|0
1591268700000|2020-06-04 11:05:00|6664.91|6664.91|6658.55|6658.55|6666.01|6666.01|6657.68|6657.68|0
1591269000000|2020-06-04 11:10:00|6658.08|6658.08|6664.96|6664.96|6664.96|6664.96|6658.08|6658.08|0
1591269300000|2020-06-04 11:15:00|6665.82|6665.82|6667.11|6667.11|6668.5|6668.5|6663.81|6663.81|0
1591269600000|2020-06-04 11:20:00|6667.97|6667.97|6666.71|6666.71|6667.97|6667.97|6660.14|6660.14|0
1591269900000|2020-06-04 11:25:00|6665.78|6665.78|6658.58|6658.58|6665.78|6665.78|6657.19|6657.19|0
1591270200000|2020-06-04 11:30:00|6659.45|6659.45|6666.06|6666.06|6666.61|6666.61|6658.58|6658.58|0
1591270500000|2020-06-04 11:35:00|6666.92|6666.92|6670.61|6670.61|6670.61|6670.61|6664.35|6664.35|0
1591270800000|2020-06-04 11:40:00|6671.47|6671.47|6667.3|6667.3|6672.2|6672.2|6664.52|6664.52|0
1591271100000|2020-06-04 11:45:00|6665.57|6665.57|6681.8|6681.8|6694.56|6694.56|6665.11|6665.11|0
1591271400000|2020-06-04 11:50:00|6680.87|6680.87|6691.88|6691.88|6691.88|6691.88|6679.69|6679.69|0
1591271700000|2020-06-04 11:55:00|6689.29|6689.29|6689.67|6689.67|6689.67|6689.67|6683.96|6683.96|0
1591272000000|2020-06-04 12:00:00|6690.11|6690.11|6679.15|6679.15|6690.98|6690.98|6679.15|6679.15|0
1591272300000|2020-06-04 12:05:00|6680.88|6680.88|6686.43|6686.43|6693.05|6693.05|6678.56|6678.56|0
1591272600000|2020-06-04 12:10:00|6686.89|6686.89|6678.18|6678.18|6686.89|6686.89|6672.3|6672.3|0
1591272900000|2020-06-04 12:15:00|6679.11|6679.11|6675.24|6675.24|6683.72|6683.72|6675.24|6675.24|0
1591273200000|2020-06-04 12:20:00|6674.38|6674.38|6682.73|6682.73|6682.73|6682.73|6673.52|6673.52|0
1591273500000|2020-06-04 12:25:00|6681.87|6681.87|6659.48|6659.48|6683.26|6683.26|6659.48|6659.48|0
1591273800000|2020-06-04 12:30:00|6662.54|6662.54|6662.38|6662.38|6670.07|6670.07|6657.23|6657.23|0
1591274100000|2020-06-04 12:35:00|6661.52|6661.52|6661.49|6661.49|6668.8|6668.8|6655.72|6655.72|0
1591274400000|2020-06-04 12:40:00|6662.36|6662.36|6649.91|6649.91|6663.69|6663.69|6642.52|6642.52|0
1591274700000|2020-06-04 12:45:00|6651.18|6651.18|6655.46|6655.46|6660.59|6660.59|6651.18|6651.18|0
1591275000000|2020-06-04 12:50:00|6654.59|6654.59|6655.28|6655.28|6657.18|6657.18|6650.06|6650.06|0
1591275300000|2020-06-04 12:55:00|6654.42|6654.42|6653.22|6653.22|6660.51|6660.51|6653.16|6653.16|0
1591275600000|2020-06-04 13:00:00|6652.94|6652.94|6652.18|6652.18|6655.83|6655.83|6649.5|6649.5|0
1591275900000|2020-06-04 13:05:00|6652.4|6652.4|6654.57|6654.57|6656.81|6656.81|6652.18|6652.18|0
1591276200000|2020-06-04 13:10:00|6655.03|6655.03|6664.06|6664.06|6664.52|6664.52|6655.03|6655.03|0
1591276500000|2020-06-04 13:15:00|6663.59|6663.59|6667.84|6667.84|6668.35|6668.35|6662.95|6662.95|0
1591276800000|2020-06-04 13:20:00|6664.39|6664.39|6661.27|6661.27|6665.78|6665.78|6661.27|6661.27|0
1591277100000|2020-06-04 13:25:00|6660.34|6660.34|6653.12|6653.12|6661.53|6661.53|6653.12|6653.12|0
1591277400000|2020-06-04 13:30:00|6652.24|6652.24|6649.16|6649.16|6657.27|6657.27|6647.44|6647.44|0
1591277700000|2020-06-04 13:35:00|6649.61|6649.61|6653.92|6653.92|6656.05|6656.05|6648.74|6648.74|0
1591278000000|2020-06-04 13:40:00|6654.43|6654.43|6643.54|6643.54|6655.63|6655.63|6643.54|6643.54|0
1591278300000|2020-06-04 13:45:00|6643.99|6643.99|6644.91|6644.91|6645.44|6645.44|6634.53|6634.53|0
1591278600000|2020-06-04 13:50:00|6645.42|6645.42|6648.78|6648.78|6653.09|6653.09|6644.64|6644.64|0
1591278900000|2020-06-04 13:55:00|6647.91|6647.91|6648.26|6648.26|6650.3|6650.3|6645.32|6645.32|0
1591279200000|2020-06-04 14:00:00|6647.75|6647.75|6648.27|6648.27|6654.18|6654.18|6646.54|6646.54|0
1591279500000|2020-06-04 14:05:00|6647.83|6647.83|6656|6656|6665.63|6665.63|6645.08|6645.08|0
1591279800000|2020-06-04 14:10:00|6654.27|6654.27|6653.76|6653.76|6657.73|6657.73|6649.09|6649.09|0
1591280100000|2020-06-04 14:15:00|6655.95|6655.95|6667.82|6667.82|6667.82|6667.82|6655.95|6655.95|0
1591280400000|2020-06-04 14:20:00|6666.96|6666.96|6654.44|6654.44|6666.96|6666.96|6653.88|6653.88|0
1591280700000|2020-06-04 14:25:00|6653.42|6653.42|6666.12|6666.12|6666.12|6666.12|6653.42|6653.42|0
1591281000000|2020-06-04 14:30:00|6666.98|6666.98|6669.24|6669.24|6670.96|6670.96|6661.51|6661.51|0
1591281300000|2020-06-04 14:35:00|6668.37|6668.37|6671.27|6671.27|6672.13|6672.13|6664.92|6664.92|0
1591281600000|2020-06-04 14:40:00|6670.81|6670.81|6671.16|6671.16|6672.02|6672.02|6662.62|6662.62|0
1591281900000|2020-06-04 14:45:00|6670.7|6670.7|6685.13|6685.13|6685.13|6685.13|6665.1|6665.1|0
1591282200000|2020-06-04 14:50:00|6684.27|6684.27|6679.79|6679.79|6684.27|6684.27|6676.99|6676.99|0
1591282500000|2020-06-04 14:55:00|6681.51|6681.51|6672.96|6672.96|6684.35|6684.35|6672.96|6672.96|0
1591282800000|2020-06-04 15:00:00|6669.05|6669.05|6674.32|6674.32|6674.32|6674.32|6661.53|6661.53|0
1591283100000|2020-06-04 15:05:00|6671.73|6671.73|6659.75|6659.75|6672.97|6672.97|6658.89|6658.89|0
1591283400000|2020-06-04 15:10:00|6659.12|6659.12|6660.84|6660.84|6660.84|6660.84|6652.12|6652.12|0
1591283700000|2020-06-04 15:15:00|6661.35|6661.35|6666.46|6666.46|6666.46|6666.46|6656.01|6656.01|0
1591284000000|2020-06-04 15:20:00|6666.02|6666.02|6661.06|6661.06|6670.52|6670.52|6661.06|6661.06|0
1591284300000|2020-06-04 15:25:00|6660.84|6660.84|6661.13|6661.13|6667.43|6667.43|6656.37|6656.37|0
1591341300000|2020-06-05 07:15:00|6736.87|6736.87|6733.77|6733.77|6748.96|6748.96|6733.77|6733.77|0
1591341600000|2020-06-05 07:20:00|6734.63|6734.63|6734.58|6734.58|6741.18|6741.18|6730.82|6730.82|0
1591341900000|2020-06-05 07:25:00|6735.45|6735.45|6734.11|6734.11|6743.63|6743.63|6732.54|6732.54|0
1591342200000|2020-06-05 07:30:00|6736.7|6736.7|6734.68|6734.68|6740.92|6740.92|6734.68|6734.68|0
1591342500000|2020-06-05 07:35:00|6734.22|6734.22|6728.56|6728.56|6741.05|6741.05|6727.7|6727.7|0
1591342800000|2020-06-05 07:40:00|6730.29|6730.29|6732.48|6732.48|6732.48|6732.48|6724.44|6724.44|0
1591343100000|2020-06-05 07:45:00|6729.03|6729.03|6728.98|6728.98|6733.24|6733.24|6724.47|6724.47|0
1591343400000|2020-06-05 07:50:00|6726.43|6726.43|6738.52|6738.52|6738.52|6738.52|6725.5|6725.5|0
1591343700000|2020-06-05 07:55:00|6739.18|6739.18|6753.32|6753.32|6753.32|6753.32|6739.18|6739.18|0
1591344000000|2020-06-05 08:00:00|6753.54|6753.54|6757.57|6757.57|6766.95|6766.95|6753.54|6753.54|0
1591344300000|2020-06-05 08:05:00|6758.84|6758.84|6748.02|6748.02|6758.84|6758.84|6748.02|6748.02|0
1591344600000|2020-06-05 08:10:00|6749.74|6749.74|6763.02|6763.02|6763.02|6763.02|6748.86|6748.86|0
1591344900000|2020-06-05 08:15:00|6763.91|6763.91|6759.64|6759.64|6763.91|6763.91|6755.34|6755.34|0
1591345200000|2020-06-05 08:20:00|6761.36|6761.36|6755.26|6755.26|6767.94|6767.94|6755.26|6755.26|0
1591345500000|2020-06-05 08:25:00|6754.8|6754.8|6743.04|6743.04|6755.26|6755.26|6743.04|6743.04|0
1591345800000|2020-06-05 08:30:00|6741.32|6741.32|6739.28|6739.28|6748.97|6748.97|6735.03|6735.03|0
1591346100000|2020-06-05 08:35:00|6740.67|6740.67|6745.71|6745.71|6745.83|6745.83|6738.34|6738.34|0
1591346400000|2020-06-05 08:40:00|6745.05|6745.05|6750.81|6750.81|6755.68|6755.68|6743.32|6743.32|0
1591346700000|2020-06-05 08:45:00|6750.35|6750.35|6743.75|6743.75|6751.27|6751.27|6741.43|6741.43|0
1591347000000|2020-06-05 08:50:00|6745.48|6745.48|6727.66|6727.66|6745.48|6745.48|6727.66|6727.66|0
1591347300000|2020-06-05 08:55:00|6728.33|6728.33|6733.84|6733.84|6737.29|6737.29|6728.33|6728.33|0
1591347600000|2020-06-05 09:00:00|6733.37|6733.37|6736.71|6736.71|6736.71|6736.71|6732.44|6732.44|0
1591347900000|2020-06-05 09:05:00|6737.15|6737.15|6737.99|6737.99|6744.32|6744.32|6737.15|6737.15|0
1591348200000|2020-06-05 09:10:00|6741.44|6741.44|6746.58|6746.58|6752.27|6752.27|6740.51|6740.51|0
1591348500000|2020-06-05 09:15:00|6751.76|6751.76|6755.26|6755.26|6758.11|6758.11|6751.76|6751.76|0
1591348800000|2020-06-05 09:20:00|6755.04|6755.04|6738.95|6738.95|6755.04|6755.04|6737.93|6737.93|0
1591349100000|2020-06-05 09:25:00|6740.67|6740.67|6734.31|6734.31|6740.67|6740.67|6734.18|6734.18|0
1591349400000|2020-06-05 09:30:00|6736.03|6736.03|6737.26|6737.26|6737.26|6737.26|6729.89|6729.89|0
1591349700000|2020-06-05 09:35:00|6738.99|6738.99|6759.02|6759.02|6759.02|6759.02|6738.99|6738.99|0
1591350000000|2020-06-05 09:40:00|6759.53|6759.53|6763.35|6763.35|6765.08|6765.08|6758.6|6758.6|0
1591350300000|2020-06-05 09:45:00|6765.08|6765.08|6756.33|6756.33|6766.8|6766.8|6755.27|6755.27|0
1591350600000|2020-06-05 09:50:00|6757.26|6757.26|6764.01|6764.01|6764.01|6764.01|6757.26|6757.26|0
1591350900000|2020-06-05 09:55:00|6765.54|6765.54|6767.38|6767.38|6773.8|6773.8|6765.54|6765.54|0
1591351200000|2020-06-05 10:00:00|6765.98|6765.98|6755.38|6755.38|6766.65|6766.65|6754.74|6754.74|0
1591351500000|2020-06-05 10:05:00|6753.66|6753.66|6752.49|6752.49|6759.48|6759.48|6751.93|6751.93|0
1591351800000|2020-06-05 10:10:00|6751.16|6751.16|6750.32|6750.32|6754.57|6754.57|6749.85|6749.85|0
1591352100000|2020-06-05 10:15:00|6752.04|6752.04|6752.86|6752.86|6755.25|6755.25|6751.84|6751.84|0
1591352400000|2020-06-05 10:20:00|6751.94|6751.94|6737.86|6737.86|6751.94|6751.94|6737.86|6737.86|0
1591352700000|2020-06-05 10:25:00|6737.2|6737.2|6754.12|6754.12|6754.12|6754.12|6737.2|6737.2|0
1591353000000|2020-06-05 10:30:00|6753.66|6753.66|6751.21|6751.21|6753.66|6753.66|6748.79|6748.79|0
1591353300000|2020-06-05 10:35:00|6754.66|6754.66|6751.2|6751.2|6757.02|6757.02|6750.27|6750.27|0
1591353600000|2020-06-05 10:40:00|6749.48|6749.48|6757.42|6757.42|6758.64|6758.64|6749.48|6749.48|0
1591353900000|2020-06-05 10:45:00|6753.97|6753.97|6755.86|6755.86|6755.86|6755.86|6752.65|6752.65|0
1591354200000|2020-06-05 10:50:00|6757.59|6757.59|6762.11|6762.11|6762.11|6762.11|6757.59|6757.59|0
1591354500000|2020-06-05 10:55:00|6763.84|6763.84|6767.21|6767.21|6769.5|6769.5|6761.41|6761.41|0
1591354800000|2020-06-05 11:00:00|6768.49|6768.49|6763.08|6763.08|6772.15|6772.15|6759.87|6759.87|0
1591355100000|2020-06-05 11:05:00|6764.8|6764.8|6766.57|6766.57|6775.21|6775.21|6761.73|6761.73|0
1591355400000|2020-06-05 11:10:00|6765.64|6765.64|6772.69|6772.69|6772.69|6772.69|6761.66|6761.66|0
1591355700000|2020-06-05 11:15:00|6774.42|6774.42|6771.23|6771.23|6777.41|6777.41|6770.76|6770.76|0
1591356000000|2020-06-05 11:20:00|6771.67|6771.67|6777.68|6777.68|6777.68|6777.68|6771.67|6771.67|0
1591356300000|2020-06-05 11:25:00|6775.82|6775.82|6782.02|6782.02|6782.02|6782.02|6775.82|6775.82|0
1591356600000|2020-06-05 11:30:00|6782.68|6782.68|6779.47|6779.47|6784.56|6784.56|6778.54|6778.54|0
1591356900000|2020-06-05 11:35:00|6779|6779|6779.87|6779.87|6780.53|6780.53|6775.69|6775.69|0
1591357200000|2020-06-05 11:40:00|6780.51|6780.51|6779.43|6779.43|6784.72|6784.72|6779.43|6779.43|0
1591357500000|2020-06-05 11:45:00|6780.36|6780.36|6780.91|6780.91|6781.28|6781.28|6779.43|6779.43|0
1591357800000|2020-06-05 11:50:00|6777.46|6777.46|6769.13|6769.13|6777.46|6777.46|6766.3|6766.3|0
1591358100000|2020-06-05 11:55:00|6770.86|6770.86|6771.46|6771.46|6772.59|6772.59|6770.86|6770.86|0
1591358400000|2020-06-05 12:00:00|6769.73|6769.73|6760.82|6760.82|6769.73|6769.73|6760.82|6760.82|0
1591358700000|2020-06-05 12:05:00|6761.75|6761.75|6759.13|6759.13|6768.08|6768.08|6758.76|6758.76|0
1591359000000|2020-06-05 12:10:00|6758.91|6758.91|6762.94|6762.94|6763.45|6763.45|6758.68|6758.68|0
1591359300000|2020-06-05 12:15:00|6763.86|6763.86|6764.56|6764.56|6766.41|6766.41|6762.83|6762.83|0
1591359600000|2020-06-05 12:20:00|6762.83|6762.83|6761.08|6761.08|6762.83|6762.83|6759.35|6759.35|0
1591359900000|2020-06-05 12:25:00|6761.71|6761.71|6768.95|6768.95|6774.51|6774.51|6761.71|6761.71|0
1591360200000|2020-06-05 12:30:00|6770.99|6770.99|6779.07|6779.07|6780.04|6780.04|6770.99|6770.99|0
1591360500000|2020-06-05 12:35:00|6777.54|6777.54|6791.44|6791.44|6791.44|6791.44|6775.5|6775.5|0
1591360800000|2020-06-05 12:40:00|6791.91|6791.91|6792.29|6792.29|6799.25|6799.25|6791.91|6791.91|0
1591361100000|2020-06-05 12:45:00|6791.82|6791.82|6793.87|6793.87|6798.74|6798.74|6790.05|6790.05|0
1591361400000|2020-06-05 12:50:00|6793.41|6793.41|6797.88|6797.88|6797.88|6797.88|6792.94|6792.94|0
1591361700000|2020-06-05 12:55:00|6798.35|6798.35|6794.6|6794.6|6798.98|6798.98|6793.14|6793.14|0
1591362000000|2020-06-05 13:00:00|6794.16|6794.16|6795.27|6795.27|6795.61|6795.61|6791.66|6791.66|0
1591362300000|2020-06-05 13:05:00|6794.81|6794.81|6786.24|6786.24|6796.53|6796.53|6782.79|6782.79|0
1591362600000|2020-06-05 13:10:00|6785.78|6785.78|6787.51|6787.51|6789.23|6789.23|6781.18|6781.18|0
1591362900000|2020-06-05 13:15:00|6788.02|6788.02|6788.47|6788.47|6788.47|6788.47|6783.64|6783.64|0
1591363200000|2020-06-05 13:20:00|6788|6788|6795.49|6795.49|6795.49|6795.49|6787.54|6787.54|0
1591363500000|2020-06-05 13:25:00|6794.12|6794.12|6794.38|6794.38|6796.11|6796.11|6789.03|6789.03|0
1591363800000|2020-06-05 13:30:00|6796.11|6796.11|6804.35|6804.35|6809.31|6809.31|6796.11|6796.11|0
1591364100000|2020-06-05 13:35:00|6802.95|6802.95|6799.9|6799.9|6803.97|6803.97|6797.55|6797.55|0
1591364400000|2020-06-05 13:40:00|6799.44|6799.44|6796.47|6796.47|6805.35|6805.35|6794.1|6794.1|0
1591364700000|2020-06-05 13:45:00|6796.91|6796.91|6789.43|6789.43|6796.91|6796.91|6788.16|6788.16|0
1591365000000|2020-06-05 13:50:00|6789.94|6789.94|6797.92|6797.92|6797.92|6797.92|6781.37|6781.37|0
1591365300000|2020-06-05 13:55:00|6796.19|6796.19|6781.73|6781.73|6796.19|6796.19|6779.79|6779.79|0
1591365600000|2020-06-05 14:00:00|6780.01|6780.01|6786.62|6786.62|6789.08|6789.08|6779.79|6779.79|0
1591365900000|2020-06-05 14:05:00|6788.13|6788.13|6785.64|6785.64|6789.59|6789.59|6784.15|6784.15|0
1591366200000|2020-06-05 14:10:00|6785.86|6785.86|6794|6794|6794.93|6794.93|6785.86|6785.86|0
1591366500000|2020-06-05 14:15:00|6785.36|6785.36|6783.37|6783.37|6788.11|6788.11|6781.64|6781.64|0
1591366800000|2020-06-05 14:20:00|6782.93|6782.93|6785.23|6785.23|6785.23|6785.23|6781.53|6781.53|0
1591367100000|2020-06-05 14:25:00|6785.74|6785.74|6786.08|6786.08|6790.09|6790.09|6784.69|6784.69|0
1591367400000|2020-06-05 14:30:00|6785.86|6785.86|6783.58|6783.58|6786.96|6786.96|6782.01|6782.01|0
1591367700000|2020-06-05 14:35:00|6781.85|6781.85|6789.91|6789.91|6790.37|6790.37|6780.24|6780.24|0
1591368000000|2020-06-05 14:40:00|6789.44|6789.44|6781.6|6781.6|6789.44|6789.44|6779.08|6779.08|0
1591368300000|2020-06-05 14:45:00|6782.04|6782.04|6782.56|6782.56|6786.95|6786.95|6781.13|6781.13|0
1591368600000|2020-06-05 14:50:00|6784.29|6784.29|6790.45|6790.45|6790.45|6790.45|6781.63|6781.63|0
1591368900000|2020-06-05 14:55:00|6788.72|6788.72|6789.56|6789.56|6793.26|6793.26|6786.99|6786.99|0
1591369200000|2020-06-05 15:00:00|6791.29|6791.29|6795.47|6795.47|6795.47|6795.47|6790.11|6790.11|0
1591369500000|2020-06-05 15:05:00|6796.4|6796.4|6801.64|6801.64|6802.7|6802.7|6796.4|6796.4|0
1591369800000|2020-06-05 15:10:00|6801.13|6801.13|6813.25|6813.25|6814.27|6814.27|6800.11|6800.11|0
1591370100000|2020-06-05 15:15:00|6813.76|6813.76|6816.97|6816.97|6816.97|6816.97|6810.9|6810.9|0
1591370400000|2020-06-05 15:20:00|6815.95|6815.95|6815.49|6815.49|6818.19|6818.19|6810.76|6810.76|0
1591370700000|2020-06-05 15:25:00|6815.93|6815.93|6813.7|6813.7|6817.66|6817.66|6811.64|6811.64|0
1591600500000|2020-06-08 07:15:00|6850.96|6850.96|6841.96|6841.96|6852.4|6852.4|6830.72|6830.72|0
1591600800000|2020-06-08 07:20:00|6840.19|6840.19|6862.46|6862.46|6874.26|6874.26|6839.75|6839.75|0
1591601100000|2020-06-08 07:25:00|6860.14|6860.14|6857.1|6857.1|6866.88|6866.88|6854.16|6854.16|0
1591601400000|2020-06-08 07:30:00|6857.98|6857.98|6839.32|6839.32|6860.81|6860.81|6839.32|6839.32|0
1591601700000|2020-06-08 07:35:00|6842.77|6842.77|6851.54|6851.54|6851.54|6851.54|6842.77|6842.77|0
1591602000000|2020-06-08 07:40:00|6850.61|6850.61|6859.94|6859.94|6866.38|6866.38|6850.61|6850.61|0
1591602300000|2020-06-08 07:45:00|6858.92|6858.92|6838.38|6838.38|6864.1|6864.1|6838.38|6838.38|0
1591602600000|2020-06-08 07:50:00|6834.93|6834.93|6843.03|6843.03|6843.03|6843.03|6830.04|6830.04|0
1591602900000|2020-06-08 07:55:00|6839.58|6839.58|6833.56|6833.56|6842.23|6842.23|6832.63|6832.63|0
1591603200000|2020-06-08 08:00:00|6837.02|6837.02|6858.82|6858.82|6860.55|6860.55|6834.05|6834.05|0
1591603500000|2020-06-08 08:05:00|6862.28|6862.28|6868.89|6868.89|6870.62|6870.62|6861.26|6861.26|0
1591603800000|2020-06-08 08:10:00|6870.28|6870.28|6878.76|6878.76|6879.82|6879.82|6869.82|6869.82|0
1591604100000|2020-06-08 08:15:00|6880.49|6880.49|6894.61|6894.61|6895.74|6895.74|6880.49|6880.49|0
1591604400000|2020-06-08 08:20:00|6896.33|6896.33|6894.84|6894.84|6902.47|6902.47|6892.44|6892.44|0
1591604700000|2020-06-08 08:25:00|6895.3|6895.3|6901.13|6901.13|6901.59|6901.59|6884.47|6884.47|0
1591605000000|2020-06-08 08:30:00|6900.66|6900.66|6896.19|6896.19|6909.3|6909.3|6894.16|6894.16|0
1591605300000|2020-06-08 08:35:00|6898.23|6898.23|6911.37|6911.37|6912.76|6912.76|6894.77|6894.77|0
1591605600000|2020-06-08 08:40:00|6913.1|6913.1|6901.93|6901.93|6915.39|6915.39|6901.93|6901.93|0
1591605900000|2020-06-08 08:45:00|6901.46|6901.46|6922.41|6922.41|6924.4|6924.4|6901|6901|0
1591606200000|2020-06-08 08:50:00|6921.69|6921.69|6924.97|6924.97|6931.55|6931.55|6918.37|6918.37|0
1591606500000|2020-06-08 08:55:00|6926.36|6926.36|6948.34|6948.34|6949.18|6949.18|6926.36|6926.36|0
1591606800000|2020-06-08 09:00:00|6944.88|6944.88|6961.16|6961.16|6961.16|6961.16|6941.25|6941.25|0
1591607100000|2020-06-08 09:05:00|6959.43|6959.43|6957.06|6957.06|6967.6|6967.6|6957.06|6957.06|0
1591607400000|2020-06-08 09:10:00|6956.13|6956.13|6953.83|6953.83|6959.17|6959.17|6953.36|6953.36|0
1591607700000|2020-06-08 09:15:00|6954.76|6954.76|6954.3|6954.3|6957.88|6957.88|6953.37|6953.37|0
1591608000000|2020-06-08 09:20:00|6952.57|6952.57|6935.84|6935.84|6953.03|6953.03|6935.62|6935.62|0
1591608300000|2020-06-08 09:25:00|6930.66|6930.66|6935.11|6935.11|6938.56|6938.56|6924.88|6924.88|0
1591608600000|2020-06-08 09:30:00|6936.83|6936.83|6945.84|6945.84|6945.84|6945.84|6936.83|6936.83|0
1591608900000|2020-06-08 09:35:00|6946.28|6946.28|6934.19|6934.19|6946.28|6946.28|6934.19|6934.19|0
1591609200000|2020-06-08 09:40:00|6933.53|6933.53|6937.38|6937.38|6942.28|6942.28|6933.31|6933.31|0
1591609500000|2020-06-08 09:45:00|6942.56|6942.56|6943.71|6943.71|6944.99|6944.99|6941.59|6941.59|0
1591609800000|2020-06-08 09:50:00|6943.25|6943.25|6945.73|6945.73|6949.29|6949.29|6943.25|6943.25|0
1591610100000|2020-06-08 09:55:00|6945.22|6945.22|6967.98|6967.98|6967.98|6967.98|6945.22|6945.22|0
1591610400000|2020-06-08 10:00:00|6966.96|6966.96|6955.12|6955.12|6971.72|6971.72|6955.12|6955.12|0
1591610700000|2020-06-08 10:05:00|6949.94|6949.94|6958.99|6958.99|6958.99|6958.99|6948.35|6948.35|0
1591611000000|2020-06-08 10:10:00|6957.26|6957.26|6954.65|6954.65|6957.31|6957.31|6953.81|6953.81|0
1591611300000|2020-06-08 10:15:00|6955.12|6955.12|6952.72|6952.72|6957.62|6957.62|6951.12|6951.12|0
1591611600000|2020-06-08 10:20:00|6955.97|6955.97|6959.22|6959.22|6959.73|6959.73|6954.04|6954.04|0
1591611900000|2020-06-08 10:25:00|6958.71|6958.71|6961.81|6961.81|6961.81|6961.81|6955.75|6955.75|0
1591612200000|2020-06-08 10:30:00|6962.03|6962.03|6966.51|6966.51|6968.23|6968.23|6957.45|6957.45|0
1591612500000|2020-06-08 10:35:00|6969.96|6969.96|6973.33|6973.33|6981.72|6981.72|6969.45|6969.45|0
1591612800000|2020-06-08 10:40:00|6974.65|6974.65|6980.3|6980.3|6986.28|6986.28|6974.65|6974.65|0
1591613100000|2020-06-08 10:45:00|6979.28|6979.28|6980.03|6980.03|6989.64|6989.64|6979.28|6979.28|0
1591613400000|2020-06-08 10:50:00|6978.31|6978.31|6965.71|6965.71|6980.54|6980.54|6959.73|6959.73|0
1591613700000|2020-06-08 10:55:00|6966.64|6966.64|6962.42|6962.42|6968.11|6968.11|6961.7|6961.7|0
1591614000000|2020-06-08 11:00:00|6961.79|6961.79|6970.79|6970.79|6979.06|6979.06|6957.11|6957.11|0
1591614300000|2020-06-08 11:05:00|6972.52|6972.52|6968.79|6968.79|6972.95|6972.95|6966.15|6966.15|0
1591614600000|2020-06-08 11:10:00|6967.06|6967.06|6964.22|6964.22|6967.67|6967.67|6963.75|6963.75|0
1591614900000|2020-06-08 11:15:00|6963.2|6963.2|6977.09|6977.09|6978.6|6978.6|6962.6|6962.6|0
1591615200000|2020-06-08 11:20:00|6976.58|6976.58|6977.2|6977.2|6977.2|6977.2|6974.86|6974.86|0
1591615500000|2020-06-08 11:25:00|6975.92|6975.92|6973.49|6973.49|6976.85|6976.85|6963.6|6963.6|0
1591615800000|2020-06-08 11:30:00|6975.22|6975.22|6960.88|6960.88|6975.22|6975.22|6960.88|6960.88|0
1591616100000|2020-06-08 11:35:00|6959.15|6959.15|6959.95|6959.95|6959.95|6959.95|6954.59|6954.59|0
1591616400000|2020-06-08 11:40:00|6958.22|6958.22|6950.58|6950.58|6958.88|6958.88|6947.92|6947.92|0
1591616700000|2020-06-08 11:45:00|6952.3|6952.3|6938.97|6938.97|6959.68|6959.68|6935.79|6935.79|0
1591617000000|2020-06-08 11:50:00|6939.43|6939.43|6942.01|6942.01|6945.22|6945.22|6937.39|6937.39|0
1591617300000|2020-06-08 11:55:00|6943.74|6943.74|6935.3|6935.3|6943.74|6943.74|6931.85|6931.85|0
1591617600000|2020-06-08 12:00:00|6934.84|6934.84|6933.38|6933.38|6936.36|6936.36|6931.39|6931.39|0
1591617900000|2020-06-08 12:05:00|6932.87|6932.87|6934.22|6934.22|6936.94|6936.94|6931.9|6931.9|0
1591618200000|2020-06-08 12:10:00|6935.94|6935.94|6929.15|6929.15|6941.32|6941.32|6929.15|6929.15|0
1591618500000|2020-06-08 12:15:00|6927.42|6927.42|6940.14|6940.14|6940.14|6940.14|6927.35|6927.35|0
1591618800000|2020-06-08 12:20:00|6941.87|6941.87|6952.78|6952.78|6959.96|6959.96|6941.87|6941.87|0
1591619100000|2020-06-08 12:25:00|6956.24|6956.24|6961.19|6961.19|6963.15|6963.15|6956.24|6956.24|0
1591619400000|2020-06-08 12:30:00|6960.17|6960.17|6954.96|6954.96|6961.86|6961.86|6954.49|6954.49|0
1591619700000|2020-06-08 12:35:00|6956.68|6956.68|6954.36|6954.36|6958.41|6958.41|6951.04|6951.04|0
1591620000000|2020-06-08 12:40:00|6956.09|6956.09|6953.94|6953.94|6956.09|6956.09|6949.18|6949.18|0
1591620300000|2020-06-08 12:45:00|6955.66|6955.66|6950.43|6950.43|6956.97|6956.97|6949.19|6949.19|0
1591620600000|2020-06-08 12:50:00|6950.89|6950.89|6934.46|6934.46|6950.89|6950.89|6934.46|6934.46|0
1591620900000|2020-06-08 12:55:00|6934.24|6934.24|6923.52|6923.52|6935.92|6935.92|6920.57|6920.57|0
1591621200000|2020-06-08 13:00:00|6925.25|6925.25|6926.75|6926.75|6931.97|6931.97|6922.71|6922.71|0
1591621500000|2020-06-08 13:05:00|6926.53|6926.53|6921.88|6921.88|6932.71|6932.71|6921.88|6921.88|0
1591621800000|2020-06-08 13:10:00|6922.1|6922.1|6925.32|6925.32|6928.77|6928.77|6919.93|6919.93|0
1591622100000|2020-06-08 13:15:00|6927.04|6927.04|6921.44|6921.44|6928.82|6928.82|6919.72|6919.72|0
1591622400000|2020-06-08 13:20:00|6921.66|6921.66|6922.06|6922.06|6922.38|6922.38|6919.41|6919.41|0
1591622700000|2020-06-08 13:25:00|6921.13|6921.13|6912.79|6912.79|6921.78|6921.78|6907.6|6907.6|0
1591623000000|2020-06-08 13:30:00|6912.13|6912.13|6918.35|6918.35|6921.36|6921.36|6907.97|6907.97|0
1591623300000|2020-06-08 13:35:00|6918.86|6918.86|6923.94|6923.94|6923.94|6923.94|6913.33|6913.33|0
1591623600000|2020-06-08 13:40:00|6922.21|6922.21|6920.89|6920.89|6923.42|6923.42|6914.85|6914.85|0
1591623900000|2020-06-08 13:45:00|6920.43|6920.43|6914.93|6914.93|6924.19|6924.19|6909.36|6909.36|0
1591624200000|2020-06-08 13:50:00|6916.65|6916.65|6936.87|6936.87|6936.87|6936.87|6914.84|6914.84|0
1591624500000|2020-06-08 13:55:00|6933.41|6933.41|6940.15|6940.15|6940.62|6940.62|6926.97|6926.97|0
1591624800000|2020-06-08 14:00:00|6943.61|6943.61|6923.75|6923.75|6946.37|6946.37|6920.58|6920.58|0
1591625100000|2020-06-08 14:05:00|6922.02|6922.02|6919.94|6919.94|6925.36|6925.36|6916.93|6916.93|0
1591625400000|2020-06-08 14:10:00|6918.21|6918.21|6914.93|6914.93|6919.65|6919.65|6914.47|6914.47|0
1591625700000|2020-06-08 14:15:00|6913.91|6913.91|6904.3|6904.3|6914.38|6914.38|6903.79|6903.79|0
1591626000000|2020-06-08 14:20:00|6903.84|6903.84|6911.19|6911.19|6911.19|6911.19|6897.48|6897.48|0
1591626300000|2020-06-08 14:25:00|6911.41|6911.41|6901.91|6901.91|6911.87|6911.87|6895.82|6895.82|0
1591626600000|2020-06-08 14:30:00|6902.93|6902.93|6890.23|6890.23|6907.6|6907.6|6888.5|6888.5|0
1591626900000|2020-06-08 14:35:00|6888.5|6888.5|6888.88|6888.88|6889.87|6889.87|6882.7|6882.7|0
1591627200000|2020-06-08 14:40:00|6887.15|6887.15|6894.74|6894.74|6894.74|6894.74|6876.83|6876.83|0
1591627500000|2020-06-08 14:45:00|6893.01|6893.01|6893.21|6893.21|6902.29|6902.29|6892.55|6892.55|0
1591627800000|2020-06-08 14:50:00|6893.68|6893.68|6892.07|6892.07|6894.43|6894.43|6890.36|6890.36|0
1591628100000|2020-06-08 14:55:00|6892.53|6892.53|6897.49|6897.49|6898.89|6898.89|6887.79|6887.79|0
1591628400000|2020-06-08 15:00:00|6898.42|6898.42|6897.25|6897.25|6900.73|6900.73|6892.98|6892.98|0
1591628700000|2020-06-08 15:05:00|6898.97|6898.97|6901.59|6901.59|6910.68|6910.68|6894.17|6894.17|0
1591629000000|2020-06-08 15:10:00|6899.86|6899.86|6896.89|6896.89|6903.33|6903.33|6892.97|6892.97|0
1591629300000|2020-06-08 15:15:00|6897.36|6897.36|6906.22|6906.22|6906.22|6906.22|6895.12|6895.12|0
1591629600000|2020-06-08 15:20:00|6906.68|6906.68|6899.73|6899.73|6907.7|6907.7|6889.8|6889.8|0
1591629900000|2020-06-08 15:25:00|6899.51|6899.51|6905.99|6905.99|6912.16|6912.16|6899.51|6899.51|0
1591686900000|2020-06-09 07:15:00|6907.94|6907.94|6891.65|6891.65|6907.94|6907.94|6886.48|6886.48|0
1591687200000|2020-06-09 07:20:00|6894.9|6894.9|6882.98|6882.98|6899.29|6899.29|6877.24|6877.24|0
1591687500000|2020-06-09 07:25:00|6884.7|6884.7|6848.04|6848.04|6884.7|6884.7|6846.89|6846.89|0
1591687800000|2020-06-09 07:30:00|6851.5|6851.5|6839.7|6839.7|6851.5|6851.5|6839.7|6839.7|0
1591688100000|2020-06-09 07:35:00|6839.24|6839.24|6807.05|6807.05|6841.56|6841.56|6807.05|6807.05|0
1591688400000|2020-06-09 07:40:00|6806.39|6806.39|6786.66|6786.66|6806.39|6806.39|6781.92|6781.92|0
1591688700000|2020-06-09 07:45:00|6783.2|6783.2|6779.83|6779.83|6784.4|6784.4|6774.1|6774.1|0
1591689000000|2020-06-09 07:50:00|6778.9|6778.9|6786.27|6786.27|6788.13|6788.13|6778.44|6778.44|0
1591689300000|2020-06-09 07:55:00|6787.37|6787.37|6802.65|6802.65|6804.37|6804.37|6787.37|6787.37|0
1591689600000|2020-06-09 08:00:00|6797.47|6797.47|6809.06|6809.06|6815.77|6815.77|6797.47|6797.47|0
1591689900000|2020-06-09 08:05:00|6808.04|6808.04|6786.47|6786.47|6808.04|6808.04|6783.94|6783.94|0
1591690200000|2020-06-09 08:10:00|6785.54|6785.54|6780.59|6780.59|6786.78|6786.78|6774.67|6774.67|0
1591690500000|2020-06-09 08:15:00|6779.95|6779.95|6752.33|6752.33|6779.95|6779.95|6751.12|6751.12|0
1591690800000|2020-06-09 08:20:00|6752.8|6752.8|6738.9|6738.9|6759.37|6759.37|6738.9|6738.9|0
1591691100000|2020-06-09 08:25:00|6739.34|6739.34|6714.64|6714.64|6739.34|6739.34|6714.17|6714.17|0
1591691400000|2020-06-09 08:30:00|6717.18|6717.18|6710.03|6710.03|6723|6723|6710.03|6710.03|0
1591691700000|2020-06-09 08:35:00|6713.49|6713.49|6709.28|6709.28|6720.54|6720.54|6707.55|6707.55|0
1591692000000|2020-06-09 08:40:00|6707.55|6707.55|6697.29|6697.29|6708.02|6708.02|6695.67|6695.67|0
1591692300000|2020-06-09 08:45:00|6698.22|6698.22|6709.43|6709.43|6720.61|6720.61|6695.77|6695.77|0
1591692600000|2020-06-09 08:50:00|6708.04|6708.04|6719.63|6719.63|6721.05|6721.05|6708.04|6708.04|0
1591692900000|2020-06-09 08:55:00|6717.91|6717.91|6712.8|6712.8|6717.91|6717.91|6704.36|6704.36|0
1591693200000|2020-06-09 09:00:00|6713.68|6713.68|6734.12|6734.12|6734.12|6734.12|6712.14|6712.14|0
1591693500000|2020-06-09 09:05:00|6741.03|6741.03|6741.23|6741.23|6747.03|6747.03|6739.84|6739.84|0
1591693800000|2020-06-09 09:10:00|6740.3|6740.3|6744.79|6744.79|6747.72|6747.72|6740.3|6740.3|0
1591694100000|2020-06-09 09:15:00|6743.77|6743.77|6729.21|6729.21|6743.77|6743.77|6729.01|6729.01|0
1591694400000|2020-06-09 09:20:00|6730.14|6730.14|6731.5|6731.5|6731.5|6731.5|6720.21|6720.21|0
1591694700000|2020-06-09 09:25:00|6730.99|6730.99|6748.39|6748.39|6751.11|6751.11|6730.99|6730.99|0
1591695000000|2020-06-09 09:30:00|6750.25|6750.25|6750.77|6750.77|6754.23|6754.23|6748.43|6748.43|0
1591695300000|2020-06-09 09:35:00|6752.16|6752.16|6748.88|6748.88|6752.63|6752.63|6745.72|6745.72|0
1591695600000|2020-06-09 09:40:00|6748.95|6748.95|6766.61|6766.61|6767.07|6767.07|6748.95|6748.95|0
1591695900000|2020-06-09 09:45:00|6767.54|6767.54|6769.18|6769.18|6770.39|6770.39|6762.55|6762.55|0
1591696200000|2020-06-09 09:50:00|6768.53|6768.53|6759.8|6759.8|6768.53|6768.53|6756.34|6756.34|0
1591696500000|2020-06-09 09:55:00|6760.46|6760.46|6754.72|6754.72|6760.46|6760.46|6746.09|6746.09|0
1591696800000|2020-06-09 10:00:00|6756.45|6756.45|6753.45|6753.45|6764.63|6764.63|6752.19|6752.19|0
1591697100000|2020-06-09 10:05:00|6750|6750|6757.18|6757.18|6760.03|6760.03|6750|6750|0
1591697400000|2020-06-09 10:10:00|6756.71|6756.71|6734.59|6734.59|6757.92|6757.92|6734.59|6734.59|0
1591697700000|2020-06-09 10:15:00|6733.2|6733.2|6743.06|6743.06|6743.06|6743.06|6732.15|6732.15|0
1591698000000|2020-06-09 10:20:00|6741.34|6741.34|6746.17|6746.17|6755.95|6755.95|6741.34|6741.34|0
1591698300000|2020-06-09 10:25:00|6744.44|6744.44|6737.96|6737.96|6744.44|6744.44|6735.3|6735.3|0
1591698600000|2020-06-09 10:30:00|6736.23|6736.23|6747.06|6747.06|6747.95|6747.95|6736.23|6736.23|0
1591698900000|2020-06-09 10:35:00|6746.6|6746.6|6754.19|6754.19|6754.79|6754.79|6746.13|6746.13|0
1591699200000|2020-06-09 10:40:00|6755.91|6755.91|6746.11|6746.11|6755.91|6755.91|6746.11|6746.11|0
1591699500000|2020-06-09 10:45:00|6746.62|6746.62|6750.21|6750.21|6750.67|6750.67|6744.85|6744.85|0
1591699800000|2020-06-09 10:50:00|6751.93|6751.93|6764.62|6764.62|6768.08|6768.08|6750.21|6750.21|0
1591700100000|2020-06-09 10:55:00|6765.09|6765.09|6775.49|6775.49|6776.64|6776.64|6764.62|6764.62|0
1591700400000|2020-06-09 11:00:00|6778.03|6778.03|6791.79|6791.79|6796.64|6796.64|6773.19|6773.19|0
1591700700000|2020-06-09 11:05:00|6793.52|6793.52|6799.96|6799.96|6803.88|6803.88|6793.52|6793.52|0
1591701000000|2020-06-09 11:10:00|6794.78|6794.78|6787.98|6787.98|6799.96|6799.96|6787.86|6787.86|0
1591701300000|2020-06-09 11:15:00|6789.71|6789.71|6783.56|6783.56|6793.16|6793.16|6783.56|6783.56|0
1591701600000|2020-06-09 11:20:00|6785.28|6785.28|6801.64|6801.64|6801.64|6801.64|6785.28|6785.28|0
1591701900000|2020-06-09 11:25:00|6803.36|6803.36|6792.23|6792.23|6804.38|6804.38|6792.23|6792.23|0
1591702200000|2020-06-09 11:30:00|6791.77|6791.77|6800.38|6800.38|6811.63|6811.63|6791.77|6791.77|0
1591702500000|2020-06-09 11:35:00|6802.11|6802.11|6800.2|6800.2|6802.44|6802.44|6798.52|6798.52|0
1591702800000|2020-06-09 11:40:00|6803.66|6803.66|6794.35|6794.35|6808.63|6808.63|6794.35|6794.35|0
1591703100000|2020-06-09 11:45:00|6793.84|6793.84|6801.06|6801.06|6804.11|6804.11|6793.33|6793.33|0
1591703400000|2020-06-09 11:50:00|6801.51|6801.51|6798.16|6798.16|6805.04|6805.04|6796.41|6796.41|0
1591703700000|2020-06-09 11:55:00|6797.5|6797.5|6793.81|6793.81|6801.93|6801.93|6792.8|6792.8|0
1591704000000|2020-06-09 12:00:00|6795.53|6795.53|6784.95|6784.95|6795.53|6795.53|6783.22|6783.22|0
1591704300000|2020-06-09 12:05:00|6783.56|6783.56|6783.86|6783.86|6787.32|6787.32|6783.43|6783.43|0
1591704600000|2020-06-09 12:10:00|6785.39|6785.39|6796.81|6796.81|6797.03|6797.03|6785.39|6785.39|0
1591704900000|2020-06-09 12:15:00|6798.54|6798.54|6811.54|6811.54|6811.54|6811.54|6798.54|6798.54|0
1591705200000|2020-06-09 12:20:00|6813.27|6813.27|6810.57|6810.57|6821.02|6821.02|6808.46|6808.46|0
1591705500000|2020-06-09 12:25:00|6811.08|6811.08|6807.91|6807.91|6819.69|6819.69|6807.91|6807.91|0
1591705800000|2020-06-09 12:30:00|6809.63|6809.63|6809.32|6809.32|6813.21|6813.21|6806.87|6806.87|0
1591706100000|2020-06-09 12:35:00|6810.24|6810.24|6819.37|6819.37|6819.37|6819.37|6809.8|6809.8|0
1591706400000|2020-06-09 12:40:00|6821.09|6821.09|6816.71|6816.71|6821.09|6821.09|6812.33|6812.33|0
1591706700000|2020-06-09 12:45:00|6818.44|6818.44|6808.55|6808.55|6818.44|6818.44|6807.62|6807.62|0
1591707000000|2020-06-09 12:50:00|6810.27|6810.27|6802.83|6802.83|6817.56|6817.56|6800.63|6800.63|0
1591707300000|2020-06-09 12:55:00|6801.1|6801.1|6796.67|6796.67|6801.85|6801.85|6796.21|6796.21|0
1591707600000|2020-06-09 13:00:00|6796.21|6796.21|6792.79|6792.79|6796.21|6796.21|6791.02|6791.02|0
1591707900000|2020-06-09 13:05:00|6791.06|6791.06|6772.88|6772.88|6791.06|6791.06|6772.13|6772.13|0
1591708200000|2020-06-09 13:10:00|6773.81|6773.81|6778.61|6778.61|6780.1|6780.1|6773.81|6773.81|0
1591708500000|2020-06-09 13:15:00|6779.28|6779.28|6793.14|6793.14|6793.14|6793.14|6779.28|6779.28|0
1591708800000|2020-06-09 13:20:00|6792.68|6792.68|6787.73|6787.73|6793.14|6793.14|6786.01|6786.01|0
1591709100000|2020-06-09 13:25:00|6785.88|6785.88|6777.87|6777.87|6787.27|6787.27|6777.87|6777.87|0
1591709400000|2020-06-09 13:30:00|6776.54|6776.54|6782.5|6782.5|6797.38|6797.38|6768.55|6768.55|0
1591709700000|2020-06-09 13:35:00|6780.77|6780.77|6781.15|6781.15|6788.04|6788.04|6778.38|6778.38|0
1591710000000|2020-06-09 13:40:00|6780.93|6780.93|6793.79|6793.79|6795.52|6795.52|6780.89|6780.89|0
1591710300000|2020-06-09 13:45:00|6792.4|6792.4|6797.53|6797.53|6798.92|6798.92|6786.75|6786.75|0
1591710600000|2020-06-09 13:50:00|6795.8|6795.8|6793.79|6793.79|6795.8|6795.8|6784.87|6784.87|0
1591710900000|2020-06-09 13:55:00|6792.06|6792.06|6794.96|6794.96|6797.9|6797.9|6792.06|6792.06|0
1591711200000|2020-06-09 14:00:00|6793.23|6793.23|6791.48|6791.48|6795.09|6795.09|6788.54|6788.54|0
1591711500000|2020-06-09 14:05:00|6790.69|6790.69|6792.29|6792.29|6794.48|6794.48|6789.16|6789.16|0
1591711800000|2020-06-09 14:10:00|6792.75|6792.75|6789.01|6789.01|6792.75|6792.75|6778.93|6778.93|0
1591712100000|2020-06-09 14:15:00|6788.54|6788.54|6787.24|6787.24|6789.43|6789.43|6783.06|6783.06|0
1591712400000|2020-06-09 14:20:00|6785.51|6785.51|6792.52|6792.52|6792.52|6792.52|6785.51|6785.51|0
1591712700000|2020-06-09 14:25:00|6792.06|6792.06|6789.2|6789.2|6797.25|6797.25|6789.2|6789.2|0
1591713000000|2020-06-09 14:30:00|6788.31|6788.31|6784.71|6784.71|6789.09|6789.09|6781.11|6781.11|0
1591713300000|2020-06-09 14:35:00|6781.25|6781.25|6789.5|6789.5|6790.42|6790.42|6779.53|6779.53|0
1591713600000|2020-06-09 14:40:00|6791.22|6791.22|6793.53|6793.53|6795.38|6795.38|6787.02|6787.02|0
1591713900000|2020-06-09 14:45:00|6790.07|6790.07|6802.86|6802.86|6802.86|6802.86|6790.07|6790.07|0
1591714200000|2020-06-09 14:50:00|6803.79|6803.79|6794.01|6794.01|6812.07|6812.07|6794.01|6794.01|0
1591714500000|2020-06-09 14:55:00|6792.29|6792.29|6786.14|6786.14|6793.45|6793.45|6786.06|6786.06|0
1591714800000|2020-06-09 15:00:00|6785.64|6785.64|6791.98|6791.98|6791.98|6791.98|6780|6780|0
1591715100000|2020-06-09 15:05:00|6790.25|6790.25|6791.34|6791.34|6794.64|6794.64|6785.36|6785.36|0
1591715400000|2020-06-09 15:10:00|6793.06|6793.06|6799.48|6799.48|6799.48|6799.48|6793.06|6793.06|0
1591715700000|2020-06-09 15:15:00|6797.76|6797.76|6786.75|6786.75|6799.48|6799.48|6786.53|6786.53|0
1591716000000|2020-06-09 15:20:00|6786.97|6786.97|6787.62|6787.62|6791.31|6791.31|6783.94|6783.94|0
1591716300000|2020-06-09 15:25:00|6785.89|6785.89|6795.97|6795.97|6797.75|6797.75|6779.67|6779.67|0
1591773300000|2020-06-10 07:15:00|6832.2|6832.2|6814.2|6814.2|6832.61|6832.61|6813.73|6813.73|0
1591773600000|2020-06-10 07:20:00|6812.47|6812.47|6811.96|6811.96|6816.04|6816.04|6809.31|6809.31|0
1591773900000|2020-06-10 07:25:00|6808.5|6808.5|6823.96|6823.96|6824.98|6824.98|6808.04|6808.04|0
1591774200000|2020-06-10 07:30:00|6822.23|6822.23|6810.57|6810.57|6823.79|6823.79|6809.18|6809.18|0
1591774500000|2020-06-10 07:35:00|6805|6805|6799.23|6799.23|6806.4|6806.4|6798.3|6798.3|0
1591774800000|2020-06-10 07:40:00|6788.87|6788.87|6788.14|6788.14|6788.87|6788.87|6781.24|6781.24|0
1591775100000|2020-06-10 07:45:00|6791.39|6791.39|6788.36|6788.36|6791.39|6791.39|6784.82|6784.82|0
1591775400000|2020-06-10 07:50:00|6789.46|6789.46|6807.11|6807.11|6810.8|6810.8|6789.46|6789.46|0
1591775700000|2020-06-10 07:55:00|6810.56|6810.56|6826.23|6826.23|6826.23|6826.23|6810.56|6810.56|0
1591776000000|2020-06-10 08:00:00|6824.51|6824.51|6811.12|6811.12|6826.36|6826.36|6806.28|6806.28|0
1591776300000|2020-06-10 08:05:00|6809.73|6809.73|6815.75|6815.75|6818.19|6818.19|6809.73|6809.73|0
1591776600000|2020-06-10 08:10:00|6817.48|6817.48|6820.8|6820.8|6821.27|6821.27|6813.76|6813.76|0
1591776900000|2020-06-10 08:15:00|6825.98|6825.98|6820.8|6820.8|6825.98|6825.98|6820.8|6820.8|0
1591777200000|2020-06-10 08:20:00|6821.27|6821.27|6830.43|6830.43|6834.35|6834.35|6820.8|6820.8|0
1591777500000|2020-06-10 08:25:00|6833.89|6833.89|6825.12|6825.12|6833.89|6833.89|6825.12|6825.12|0
1591777800000|2020-06-10 08:30:00|6821.67|6821.67|6810.76|6810.76|6821.67|6821.67|6804.96|6804.96|0
1591778100000|2020-06-10 08:35:00|6812.49|6812.49|6814.03|6814.03|6815.47|6815.47|6812.49|6812.49|0
1591778400000|2020-06-10 08:40:00|6812.31|6812.31|6809.43|6809.43|6813.57|6813.57|6805.98|6805.98|0
1591778700000|2020-06-10 08:45:00|6807.39|6807.39|6810.82|6810.82|6812.55|6812.55|6799.64|6799.64|0
1591779000000|2020-06-10 08:50:00|6811.28|6811.28|6812.83|6812.83|6813.3|6813.3|6809.38|6809.38|0
1591779300000|2020-06-10 08:55:00|6813.06|6813.06|6793.17|6793.17|6813.94|6813.94|6792.99|6792.99|0
1591779600000|2020-06-10 09:00:00|6789.72|6789.72|6743.15|6743.15|6789.72|6789.72|6743.15|6743.15|0
1591779900000|2020-06-10 09:05:00|6742.64|6742.64|6746.44|6746.44|6750.31|6750.31|6742.42|6742.42|0
1591780200000|2020-06-10 09:10:00|6749.89|6749.89|6754.04|6754.04|6763.75|6763.75|6749.43|6749.43|0
1591780500000|2020-06-10 09:15:00|6755.77|6755.77|6739.6|6739.6|6757.16|6757.16|6736.83|6736.83|0
1591780800000|2020-06-10 09:20:00|6741.32|6741.32|6741.88|6741.88|6749.59|6749.59|6741.32|6741.32|0
1591781100000|2020-06-10 09:25:00|6740.03|6740.03|6747.05|6747.05|6747.68|6747.68|6738.93|6738.93|0
1591781400000|2020-06-10 09:30:00|6746.18|6746.18|6743.5|6743.5|6746.33|6746.33|6743.5|6743.5|0
1591781700000|2020-06-10 09:35:00|6743.94|6743.94|6743.78|6743.78|6747.36|6747.36|6743.03|6743.03|0
1591782000000|2020-06-10 09:40:00|6742.05|6742.05|6751.2|6751.2|6752.8|6752.8|6741.49|6741.49|0
1591782300000|2020-06-10 09:45:00|6752.93|6752.93|6743.75|6743.75|6753.86|6753.86|6743.75|6743.75|0
1591782600000|2020-06-10 09:50:00|6744.21|6744.21|6757.92|6757.92|6760.47|6760.47|6744.21|6744.21|0
1591782900000|2020-06-10 09:55:00|6759.32|6759.32|6755.8|6755.8|6761.06|6761.06|6754.07|6754.07|0
1591783200000|2020-06-10 10:00:00|6753.25|6753.25|6748.31|6748.31|6758.9|6758.9|6748.31|6748.31|0
1591783500000|2020-06-10 10:05:00|6747.87|6747.87|6745.55|6745.55|6749.31|6749.31|6743.82|6743.82|0
1591783800000|2020-06-10 10:10:00|6747.28|6747.28|6744.38|6744.38|6751.9|6751.9|6744.38|6744.38|0
1591784100000|2020-06-10 10:15:00|6740.92|6740.92|6731.16|6731.16|6743.38|6743.38|6731.07|6731.07|0
1591784400000|2020-06-10 10:20:00|6730.14|6730.14|6729.71|6729.71|6731.69|6731.69|6729.71|6729.71|0
1591784700000|2020-06-10 10:25:00|6729.24|6729.24|6725.14|6725.14|6733.31|6733.31|6721.95|6721.95|0
1591785000000|2020-06-10 10:30:00|6726.87|6726.87|6720.94|6720.94|6728.53|6728.53|6720.94|6720.94|0
1591785300000|2020-06-10 10:35:00|6720.47|6720.47|6733.74|6733.74|6733.74|6733.74|6720.47|6720.47|0
1591785600000|2020-06-10 10:40:00|6733.28|6733.28|6738.37|6738.37|6738.37|6738.37|6731.79|6731.79|0
1591785900000|2020-06-10 10:45:00|6739.26|6739.26|6741.49|6741.49|6741.78|6741.78|6736.76|6736.76|0
1591786200000|2020-06-10 10:50:00|6743.21|6743.21|6745.38|6745.38|6747.11|6747.11|6743.21|6743.21|0
1591786500000|2020-06-10 10:55:00|6744.45|6744.45|6751.11|6751.11|6752.51|6752.51|6743.95|6743.95|0
1591786800000|2020-06-10 11:00:00|6752.13|6752.13|6749.52|6749.52|6752.13|6752.13|6743.23|6743.23|0
1591787100000|2020-06-10 11:05:00|6749.98|6749.98|6734.74|6734.74|6749.98|6749.98|6733.97|6733.97|0
1591787400000|2020-06-10 11:10:00|6731.28|6731.28|6737.64|6737.64|6737.64|6737.64|6728.78|6728.78|0
1591787700000|2020-06-10 11:15:00|6738.28|6738.28|6736.35|6736.35|6742.51|6742.51|6732.79|6732.79|0
1591788000000|2020-06-10 11:20:00|6734.45|6734.45|6729.89|6729.89|6736.8|6736.8|6729.89|6729.89|0
1591788300000|2020-06-10 11:25:00|6730.77|6730.77|6718.9|6718.9|6732.5|6732.5|6717.62|6717.62|0
1591788600000|2020-06-10 11:30:00|6717.17|6717.17|6725.08|6725.08|6725.08|6725.08|6717.17|6717.17|0
1591788900000|2020-06-10 11:35:00|6726.81|6726.81|6733.61|6733.61|6735.8|6735.8|6725.99|6725.99|0
1591789200000|2020-06-10 11:40:00|6735.33|6735.33|6748.34|6748.34|6748.34|6748.34|6735.33|6735.33|0
1591789500000|2020-06-10 11:45:00|6747.89|6747.89|6743.17|6743.17|6747.89|6747.89|6734.39|6734.39|0
1591789800000|2020-06-10 11:50:00|6743.41|6743.41|6746.36|6746.36|6747.53|6747.53|6742.95|6742.95|0
1591790100000|2020-06-10 11:55:00|6748.08|6748.08|6732.46|6732.46|6750.74|6750.74|6732.46|6732.46|0
1591790400000|2020-06-10 12:00:00|6731.53|6731.53|6748.42|6748.42|6749.35|6749.35|6730.42|6730.42|0
1591790700000|2020-06-10 12:05:00|6748.88|6748.88|6747.16|6747.16|6748.88|6748.88|6746.69|6746.69|0
1591791000000|2020-06-10 12:10:00|6748.55|6748.55|6745.89|6745.89|6750.28|6750.28|6745.56|6745.56|0
1591791300000|2020-06-10 12:15:00|6747.16|6747.16|6751.72|6751.72|6753.45|6753.45|6745.44|6745.44|0
1591791600000|2020-06-10 12:20:00|6752.19|6752.19|6744.12|6744.12|6752.19|6752.19|6744.12|6744.12|0
1591791900000|2020-06-10 12:25:00|6745.51|6745.51|6756.62|6756.62|6757.47|6757.47|6745.51|6745.51|0
1591792200000|2020-06-10 12:30:00|6756.11|6756.11|6755.03|6755.03|6758.97|6758.97|6754.83|6754.83|0
1591792500000|2020-06-10 12:35:00|6753.3|6753.3|6753.59|6753.59|6759.75|6759.75|6753.3|6753.3|0
1591792800000|2020-06-10 12:40:00|6754.86|6754.86|6750.69|6750.69|6754.91|6754.91|6750.69|6750.69|0
1591793100000|2020-06-10 12:45:00|6750.18|6750.18|6749.67|6749.67|6751.4|6751.4|6747.94|6747.94|0
1591793400000|2020-06-10 12:50:00|6747.94|6747.94|6763.42|6763.42|6765.77|6765.77|6747.94|6747.94|0
1591793700000|2020-06-10 12:55:00|6765.15|6765.15|6761.55|6761.55|6767.59|6767.59|6759.09|6759.09|0
1591794000000|2020-06-10 13:00:00|6761.08|6761.08|6761.59|6761.59|6767.13|6767.13|6761.08|6761.08|0
1591794300000|2020-06-10 13:05:00|6759.87|6759.87|6760.95|6760.95|6763.32|6763.32|6759.87|6759.87|0
1591794600000|2020-06-10 13:10:00|6761.42|6761.42|6751.84|6751.84|6761.42|6761.42|6751.84|6751.84|0
1591794900000|2020-06-10 13:15:00|6753.57|6753.57|6752.49|6752.49|6757.25|6757.25|6751.38|6751.38|0
1591795200000|2020-06-10 13:20:00|6752.56|6752.56|6735.63|6735.63|6752.56|6752.56|6735.63|6735.63|0
1591795500000|2020-06-10 13:25:00|6737.36|6737.36|6737.2|6737.2|6738.93|6738.93|6737.07|6737.07|0
1591795800000|2020-06-10 13:30:00|6736.74|6736.74|6723.65|6723.65|6737.86|6737.86|6723.65|6723.65|0
1591796100000|2020-06-10 13:35:00|6721.93|6721.93|6716.74|6716.74|6721.93|6721.93|6711.05|6711.05|0
1591796400000|2020-06-10 13:40:00|6717.67|6717.67|6699.21|6699.21|6717.67|6717.67|6696.56|6696.56|0
1591796700000|2020-06-10 13:45:00|6697.49|6697.49|6684.83|6684.83|6704.86|6704.86|6677.92|6677.92|0
1591797000000|2020-06-10 13:50:00|6681.37|6681.37|6682.51|6682.51|6684.83|6684.83|6675.08|6675.08|0
1591797300000|2020-06-10 13:55:00|6682|6682|6683.38|6683.38|6684.19|6684.19|6679.8|6679.8|0
1591797600000|2020-06-10 14:00:00|6688.56|6688.56|6680.43|6680.43|6690.29|6690.29|6675.63|6675.63|0
1591797900000|2020-06-10 14:05:00|6679.92|6679.92|6677.41|6677.41|6681.65|6681.65|6674.29|6674.29|0
1591798200000|2020-06-10 14:10:00|6678.94|6678.94|6671.24|6671.24|6679.38|6679.38|6669.16|6669.16|0
1591798500000|2020-06-10 14:15:00|6670.37|6670.37|6666.16|6666.16|6672.87|6672.87|6666.16|6666.16|0
1591798800000|2020-06-10 14:20:00|6664.43|6664.43|6663.77|6663.77|6665.5|6665.5|6660.12|6660.12|0
1591799100000|2020-06-10 14:25:00|6664.64|6664.64|6668.09|6668.09|6671.54|6671.54|6664.64|6664.64|0
1591799400000|2020-06-10 14:30:00|6668.55|6668.55|6668.07|6668.07|6670.17|6670.17|6665.77|6665.77|0
1591799700000|2020-06-10 14:35:00|6668.53|6668.53|6671.68|6671.68|6672.14|6672.14|6663.29|6663.29|0
1591800000000|2020-06-10 14:40:00|6675.13|6675.13|6674.43|6674.43|6678.47|6678.47|6671.17|6671.17|0
1591800300000|2020-06-10 14:45:00|6673.41|6673.41|6677.45|6677.45|6678.74|6678.74|6672.92|6672.92|0
1591800600000|2020-06-10 14:50:00|6676.95|6676.95|6663.71|6663.71|6683.05|6683.05|6663.36|6663.36|0
1591800900000|2020-06-10 14:55:00|6663.2|6663.2|6670.64|6670.64|6670.64|6670.64|6662.76|6662.76|0
1591801200000|2020-06-10 15:00:00|6673.23|6673.23|6689.79|6689.79|6692.15|6692.15|6673.23|6673.23|0
1591801500000|2020-06-10 15:05:00|6688.06|6688.06|6682.28|6682.28|6692.42|6692.42|6682.28|6682.28|0
1591801800000|2020-06-10 15:10:00|6684.01|6684.01|6679.76|6679.76|6684.01|6684.01|6677.73|6677.73|0
1591802100000|2020-06-10 15:15:00|6680.4|6680.4|6681.87|6681.87|6684.76|6684.76|6677.38|6677.38|0
1591802400000|2020-06-10 15:20:00|6680.14|6680.14|6665.5|6665.5|6681.74|6681.74|6665.5|6665.5|0
1591802700000|2020-06-10 15:25:00|6664.64|6664.64|6673.81|6673.81|6675.96|6675.96|6664.64|6664.64|0
1591859700000|2020-06-11 07:15:00|6524.43|6524.43|6548.15|6548.15|6563.61|6563.61|6524.43|6524.43|0
1591860000000|2020-06-11 07:20:00|6551.21|6551.21|6552.38|6552.38|6557.32|6557.32|6542.52|6542.52|0
1591860300000|2020-06-11 07:25:00|6550.66|6550.66|6534.92|6534.92|6552.98|6552.98|6534.92|6534.92|0
1591860600000|2020-06-11 07:30:00|6540.96|6540.96|6565.06|6565.06|6570.25|6570.25|6534.04|6534.04|0
1591860900000|2020-06-11 07:35:00|6561.82|6561.82|6567.37|6567.37|6576.77|6576.77|6561.02|6561.02|0
1591861200000|2020-06-11 07:40:00|6562.18|6562.18|6561.1|6561.1|6563.36|6563.36|6555.92|6555.92|0
1591861500000|2020-06-11 07:45:00|6557.65|6557.65|6540.61|6540.61|6559.17|6559.17|6540.61|6540.61|0
1591861800000|2020-06-11 07:50:00|6541.08|6541.08|6537.29|6537.29|6541.08|6541.08|6525.21|6525.21|0
1591862100000|2020-06-11 07:55:00|6536.42|6536.42|6527.29|6527.29|6537.29|6537.29|6520.93|6520.93|0
1591862400000|2020-06-11 08:00:00|6529.02|6529.02|6534.87|6534.87|6540.91|6540.91|6524.97|6524.97|0
1591862700000|2020-06-11 08:05:00|6535.73|6535.73|6556.79|6556.79|6560.99|6560.99|6535.73|6535.73|0
1591863000000|2020-06-11 08:10:00|6557.65|6557.65|6548.8|6548.8|6558.96|6558.96|6548.8|6548.8|0
1591863300000|2020-06-11 08:15:00|6547.07|6547.07|6539.79|6539.79|6549.15|6549.15|6538.59|6538.59|0
1591863600000|2020-06-11 08:20:00|6540.25|6540.25|6541.45|6541.45|6549.95|6549.95|6540.25|6540.25|0
1591863900000|2020-06-11 08:25:00|6540.94|6540.94|6548.01|6548.01|6549.87|6549.87|6540.94|6540.94|0
1591864200000|2020-06-11 08:30:00|6544.55|6544.55|6554.19|6554.19|6554.19|6554.19|6540.02|6540.02|0
1591864500000|2020-06-11 08:35:00|6553.72|6553.72|6560.11|6560.11|6563.97|6563.97|6553.72|6553.72|0
1591864800000|2020-06-11 08:40:00|6559.48|6559.48|6544.19|6544.19|6559.48|6559.48|6539.41|6539.41|0
1591865100000|2020-06-11 08:45:00|6540.94|6540.94|6534.43|6534.43|6541.74|6541.74|6533.54|6533.54|0
1591865400000|2020-06-11 08:50:00|6532.7|6532.7|6527.22|6527.22|6535.98|6535.98|6526.75|6526.75|0
1591865700000|2020-06-11 08:55:00|6528.94|6528.94|6527.01|6527.01|6530.26|6530.26|6523.22|6523.22|0
1591866000000|2020-06-11 09:00:00|6527.93|6527.93|6534.58|6534.58|6534.58|6534.58|6521.76|6521.76|0
1591866300000|2020-06-11 09:05:00|6533.72|6533.72|6524.35|6524.35|6533.72|6533.72|6524.35|6524.35|0
1591866600000|2020-06-11 09:10:00|6522.49|6522.49|6521.48|6521.48|6528.18|6528.18|6516.3|6516.3|0
1591866900000|2020-06-11 09:15:00|6522.34|6522.34|6530.44|6530.44|6533.05|6533.05|6522.34|6522.34|0
1591867200000|2020-06-11 09:20:00|6528.72|6528.72|6522.8|6522.8|6531.51|6531.51|6522.8|6522.8|0
1591867500000|2020-06-11 09:25:00|6527.11|6527.11|6521.52|6521.52|6527.98|6527.98|6521.52|6521.52|0
1591867800000|2020-06-11 09:30:00|6524.11|6524.11|6529.69|6529.69|6534.32|6534.32|6523.23|6523.23|0
1591868100000|2020-06-11 09:35:00|6530.56|6530.56|6532.36|6532.36|6534.09|6534.09|6530.56|6530.56|0
1591868400000|2020-06-11 09:40:00|6533.89|6533.89|6536.68|6536.68|6539.71|6539.71|6533.89|6533.89|0
1591868700000|2020-06-11 09:45:00|6537.14|6537.14|6534.33|6534.33|6537.14|6537.14|6529.4|6529.4|0
1591869000000|2020-06-11 09:50:00|6534.11|6534.11|6533.05|6533.05|6534.33|6534.33|6530.92|6530.92|0
1591869300000|2020-06-11 09:55:00|6533.91|6533.91|6540.68|6540.68|6546.79|6546.79|6533.91|6533.91|0
1591869600000|2020-06-11 10:00:00|6541.55|6541.55|6541.08|6541.08|6544.2|6544.2|6534.18|6534.18|0
1591869900000|2020-06-11 10:05:00|6541.73|6541.73|6537.73|6537.73|6543.1|6543.1|6536.87|6536.87|0
1591870200000|2020-06-11 10:10:00|6539.46|6539.46|6533.97|6533.97|6539.46|6539.46|6533.11|6533.11|0
1591870500000|2020-06-11 10:15:00|6533.11|6533.11|6531.74|6531.74|6533.97|6533.97|6530.87|6530.87|0
1591870800000|2020-06-11 10:20:00|6533.46|6533.46|6542.94|6542.94|6542.94|6542.94|6532.93|6532.93|0
1591871100000|2020-06-11 10:25:00|6543.8|6543.8|6543.61|6543.61|6547.6|6547.6|6538.97|6538.97|0
1591871400000|2020-06-11 10:30:00|6544.54|6544.54|6542.15|6542.15|6544.54|6544.54|6542.15|6542.15|0
1591871700000|2020-06-11 10:35:00|6540.42|6540.42|6538.81|6538.81|6541.29|6541.29|6537.09|6537.09|0
1591872000000|2020-06-11 10:40:00|6539.74|6539.74|6540.97|6540.97|6542.7|6542.7|6535.42|6535.42|0
1591872300000|2020-06-11 10:45:00|6540.34|6540.34|6540.13|6540.13|6543.81|6543.81|6539.2|6539.2|0
1591872600000|2020-06-11 10:50:00|6541.86|6541.86|6552.02|6552.02|6552.02|6552.02|6539.2|6539.2|0
1591872900000|2020-06-11 10:55:00|6551.16|6551.16|6550.36|6550.36|6554.06|6554.06|6549.89|6549.89|0
1591873200000|2020-06-11 11:00:00|6549.47|6549.47|6547.32|6547.32|6549.55|6549.55|6542.85|6542.85|0
1591873500000|2020-06-11 11:05:00|6543.01|6543.01|6539.24|6539.24|6548.09|6548.09|6538.22|6538.22|0
1591873800000|2020-06-11 11:10:00|6537.51|6537.51|6529.87|6529.87|6538.37|6538.37|6527.21|6527.21|0
1591874100000|2020-06-11 11:15:00|6527.28|6527.28|6520.82|6520.82|6527.28|6527.28|6517.92|6517.92|0
1591874400000|2020-06-11 11:20:00|6518.78|6518.78|6521.17|6521.17|6521.17|6521.17|6515.79|6515.79|0
1591874700000|2020-06-11 11:25:00|6522.9|6522.9|6529.17|6529.17|6530.56|6530.56|6522.44|6522.44|0
1591875000000|2020-06-11 11:30:00|6527.44|6527.44|6521.54|6521.54|6530.5|6530.5|6521.54|6521.54|0
1591875300000|2020-06-11 11:35:00|6519.81|6519.81|6517.77|6517.77|6519.81|6519.81|6516.96|6516.96|0
1591875600000|2020-06-11 11:40:00|6516.38|6516.38|6516.24|6516.24|6521.24|6521.24|6514.14|6514.14|0
1591875900000|2020-06-11 11:45:00|6515.38|6515.38|6513.3|6513.3|6516.24|6516.24|6512.84|6512.84|0
1591876200000|2020-06-11 11:50:00|6513.52|6513.52|6501.87|6501.87|6513.52|6513.52|6500.32|6500.32|0
1591876500000|2020-06-11 11:55:00|6501.41|6501.41|6507.03|6507.03|6507.07|6507.07|6499.66|6499.66|0
1591876800000|2020-06-11 12:00:00|6507.49|6507.49|6502.49|6502.49|6507.49|6507.49|6501.41|6501.41|0
1591877100000|2020-06-11 12:05:00|6505.94|6505.94|6517.1|6517.1|6517.1|6517.1|6505.94|6505.94|0
1591877400000|2020-06-11 12:10:00|6514.51|6514.51|6510.84|6510.84|6517.56|6517.56|6509.61|6509.61|0
1591877700000|2020-06-11 12:15:00|6511.7|6511.7|6510.64|6510.64|6511.7|6511.7|6509.46|6509.46|0
1591878000000|2020-06-11 12:20:00|6508.91|6508.91|6511.99|6511.99|6514.13|6514.13|6508.05|6508.05|0
1591878300000|2020-06-11 12:25:00|6513.72|6513.72|6513.1|6513.1|6517.83|6517.83|6513.1|6513.1|0
1591878600000|2020-06-11 12:30:00|6516.55|6516.55|6518.95|6518.95|6518.95|6518.95|6512.46|6512.46|0
1591878900000|2020-06-11 12:35:00|6518.09|6518.09|6515.63|6515.63|6518.09|6518.09|6509.99|6509.99|0
1591879200000|2020-06-11 12:40:00|6518.22|6518.22|6517.37|6517.37|6525.79|6525.79|6517.37|6517.37|0
1591879500000|2020-06-11 12:45:00|6516.44|6516.44|6519.08|6519.08|6523.39|6523.39|6516.44|6516.44|0
1591879800000|2020-06-11 12:50:00|6518.21|6518.21|6519.18|6519.18|6525.85|6525.85|6517.79|6517.79|0
1591880100000|2020-06-11 12:55:00|6518.67|6518.67|6512.32|6512.32|6518.67|6518.67|6512.32|6512.32|0
1591880400000|2020-06-11 13:00:00|6511.85|6511.85|6508.98|6508.98|6514.45|6514.45|6508.4|6508.4|0
1591880700000|2020-06-11 13:05:00|6510.7|6510.7|6509.98|6509.98|6510.7|6510.7|6506.1|6506.1|0
1591881000000|2020-06-11 13:10:00|6509.51|6509.51|6507.45|6507.45|6512.1|6512.1|6506.59|6506.59|0
1591881300000|2020-06-11 13:15:00|6504.86|6504.86|6513.23|6513.23|6513.23|6513.23|6504.86|6504.86|0
1591881600000|2020-06-11 13:20:00|6515.82|6515.82|6520.45|6520.45|6521.31|6521.31|6515.82|6515.82|0
1591881900000|2020-06-11 13:25:00|6524.76|6524.76|6519.76|6519.76|6525.34|6525.34|6519.76|6519.76|0
1591882200000|2020-06-11 13:30:00|6518.04|6518.04|6515.11|6515.11|6519.76|6519.76|6504.2|6504.2|0
1591882500000|2020-06-11 13:35:00|6515.97|6515.97|6505.44|6505.44|6516.64|6516.64|6505.44|6505.44|0
1591882800000|2020-06-11 13:40:00|6503.71|6503.71|6520.24|6520.24|6520.24|6520.24|6501.97|6501.97|0
1591883100000|2020-06-11 13:45:00|6520.08|6520.08|6529.59|6529.59|6537.12|6537.12|6520.08|6520.08|0
1591883400000|2020-06-11 13:50:00|6527|6527|6535.21|6535.21|6536.48|6536.48|6526.65|6526.65|0
1591883700000|2020-06-11 13:55:00|6534.7|6534.7|6530.62|6530.62|6543.91|6543.91|6527.61|6527.61|0
1591884000000|2020-06-11 14:00:00|6530.15|6530.15|6511.15|6511.15|6530.15|6530.15|6509.82|6509.82|0
1591884300000|2020-06-11 14:05:00|6512.02|6512.02|6515.71|6515.71|6518.19|6518.19|6509.02|6509.02|0
1591884600000|2020-06-11 14:10:00|6514.84|6514.84|6517.21|6517.21|6521.53|6521.53|6513.98|6513.98|0
1591884900000|2020-06-11 14:15:00|6516.35|6516.35|6511.9|6511.9|6516.35|6516.35|6509.15|6509.15|0
1591885200000|2020-06-11 14:20:00|6513.63|6513.63|6512.35|6512.35|6517.82|6517.82|6510.56|6510.56|0
1591885500000|2020-06-11 14:25:00|6511.69|6511.69|6498.18|6498.18|6511.69|6511.69|6498.18|6498.18|0
1591885800000|2020-06-11 14:30:00|6499.91|6499.91|6502.61|6502.61|6505.66|6505.66|6499.91|6499.91|0
1591886100000|2020-06-11 14:35:00|6502.14|6502.14|6496.14|6496.14|6502.61|6502.61|6495.24|6495.24|0
1591886400000|2020-06-11 14:40:00|6495.22|6495.22|6496.7|6496.7|6496.7|6496.7|6493.64|6493.64|0
1591886700000|2020-06-11 14:45:00|6495.84|6495.84|6499.53|6499.53|6508.37|6508.37|6495.84|6495.84|0
1591887000000|2020-06-11 14:50:00|6498.87|6498.87|6508.43|6508.43|6508.43|6508.43|6498.87|6498.87|0
1591887300000|2020-06-11 14:55:00|6508.5|6508.5|6498.52|6498.52|6508.5|6508.5|6498.52|6498.52|0
1591887600000|2020-06-11 15:00:00|6499.38|6499.38|6499.28|6499.28|6501.34|6501.34|6494.47|6494.47|0
1591887900000|2020-06-11 15:05:00|6500.21|6500.21|6500.67|6500.67|6506.32|6506.32|6499.35|6499.35|0
1591888200000|2020-06-11 15:10:00|6501.14|6501.14|6481.87|6481.87|6501.14|6501.14|6481.87|6481.87|0
1591888500000|2020-06-11 15:15:00|6482.73|6482.73|6499.05|6499.05|6499.05|6499.05|6482.58|6482.58|0
1591888800000|2020-06-11 15:20:00|6498.19|6498.19|6490.17|6490.17|6498.19|6498.19|6488.44|6488.44|0
1591889100000|2020-06-11 15:25:00|6489.71|6489.71|6491.41|6491.41|6492.76|6492.76|6478.78|6478.78|0
1591946100000|2020-06-12 07:15:00|6431.24|6431.24|6446.77|6446.77|6457.8|6457.8|6430.32|6430.32|0
1591946400000|2020-06-12 07:20:00|6449.36|6449.36|6473.36|6473.36|6473.36|6473.36|6447.44|6447.44|0
1591946700000|2020-06-12 07:25:00|6469.9|6469.9|6467.81|6467.81|6474.72|6474.72|6465.22|6465.22|0
1591947000000|2020-06-12 07:30:00|6465.96|6465.96|6455.82|6455.82|6474.4|6474.4|6455.82|6455.82|0
1591947300000|2020-06-12 07:35:00|6448.05|6448.05|6421|6421|6448.05|6448.05|6409.65|6409.65|0
1591947600000|2020-06-12 07:40:00|6425.32|6425.32|6424.28|6424.28|6432.92|6432.92|6424.28|6424.28|0
1591947900000|2020-06-12 07:45:00|6421.03|6421.03|6441.71|6441.71|6446.89|6446.89|6420.19|6420.19|0
1591948200000|2020-06-12 07:50:00|6442.15|6442.15|6439.45|6439.45|6443.32|6443.32|6436.15|6436.15|0
1591948500000|2020-06-12 07:55:00|6438.05|6438.05|6454.01|6454.01|6454.01|6454.01|6437.81|6437.81|0
1591948800000|2020-06-12 08:00:00|6446.24|6446.24|6457.66|6457.66|6457.66|6457.66|6443.46|6443.46|0
1591949100000|2020-06-12 08:05:00|6461.12|6461.12|6465.65|6465.65|6465.65|6465.65|6461.12|6461.12|0
1591949400000|2020-06-12 08:10:00|6467.86|6467.86|6472.82|6472.82|6476.1|6476.1|6467.86|6467.86|0
1591949700000|2020-06-12 08:15:00|6469.36|6469.36|6478.86|6478.86|6479.17|6479.17|6467.64|6467.64|0
1591950000000|2020-06-12 08:20:00|6476.27|6476.27|6479.43|6479.43|6479.43|6479.43|6472.26|6472.26|0
1591950300000|2020-06-12 08:25:00|6481.98|6481.98|6498.46|6498.46|6498.46|6498.46|6481.86|6481.86|0
1591950600000|2020-06-12 08:30:00|6501.01|6501.01|6499.34|6499.34|6503.26|6503.26|6497.55|6497.55|0
1591950900000|2020-06-12 08:35:00|6500.27|6500.27|6508.48|6508.48|6508.48|6508.48|6499.41|6499.41|0
1591951200000|2020-06-12 08:40:00|6510.21|6510.21|6513.08|6513.08|6517.89|6517.89|6510.21|6510.21|0
1591951500000|2020-06-12 08:45:00|6520.86|6520.86|6529.88|6529.88|6529.88|6529.88|6515.02|6515.02|0
1591951800000|2020-06-12 08:50:00|6532.47|6532.47|6525.9|6525.9|6541.91|6541.91|6525.9|6525.9|0
1591952100000|2020-06-12 08:55:00|6524.8|6524.8|6531.54|6531.54|6534.43|6534.43|6524.8|6524.8|0
1591952400000|2020-06-12 09:00:00|6530.01|6530.01|6519.08|6519.08|6530.01|6530.01|6514.1|6514.1|0
1591952700000|2020-06-12 09:05:00|6521.67|6521.67|6517|6517|6522.31|6522.31|6513.17|6513.17|0
1591953000000|2020-06-12 09:10:00|6517.46|6517.46|6511.94|6511.94|6519.19|6519.19|6508.49|6508.49|0
1591953300000|2020-06-12 09:15:00|6510.21|6510.21|6503.49|6503.49|6510.21|6510.21|6497.44|6497.44|0
1591953600000|2020-06-12 09:20:00|6500.03|6500.03|6505.19|6505.19|6515.88|6515.88|6500.03|6500.03|0
1591953900000|2020-06-12 09:25:00|6503.46|6503.46|6512.38|6512.38|6512.38|6512.38|6501.74|6501.74|0
1591954200000|2020-06-12 09:30:00|6510.66|6510.66|6505.26|6505.26|6513.58|6513.58|6502.67|6502.67|0
1591954500000|2020-06-12 09:35:00|6503.53|6503.53|6490.55|6490.55|6504.59|6504.59|6488.83|6488.83|0
1591954800000|2020-06-12 09:40:00|6493.14|6493.14|6505.3|6505.3|6505.3|6505.3|6493.14|6493.14|0
1591955100000|2020-06-12 09:45:00|6505.81|6505.81|6510.35|6510.35|6510.35|6510.35|6502.91|6502.91|0
1591955400000|2020-06-12 09:50:00|6512.2|6512.2|6513.95|6513.95|6520.17|6520.17|6511.28|6511.28|0
1591955700000|2020-06-12 09:55:00|6514.82|6514.82|6510.77|6510.77|6514.82|6514.82|6507.31|6507.31|0
1591956000000|2020-06-12 10:00:00|6509.04|6509.04|6516.69|6516.69|6516.69|6516.69|6509.04|6509.04|0
1591956300000|2020-06-12 10:05:00|6517.15|6517.15|6521.28|6521.28|6527.24|6527.24|6517.15|6517.15|0
1591956600000|2020-06-12 10:10:00|6516.1|6516.1|6520.12|6520.12|6520.12|6520.12|6514.38|6514.38|0
1591956900000|2020-06-12 10:15:00|6521.14|6521.14|6519.96|6519.96|6526.56|6526.56|6519.96|6519.96|0
1591957200000|2020-06-12 10:20:00|6520.89|6520.89|6522.59|6522.59|6525.31|6525.31|6518.04|6518.04|0
1591957500000|2020-06-12 10:25:00|6523.05|6523.05|6518.76|6518.76|6524.16|6524.16|6517.89|6517.89|0
1591957800000|2020-06-12 10:30:00|6514.44|6514.44|6498.8|6498.8|6515.3|6515.3|6497.94|6497.94|0
1591958100000|2020-06-12 10:35:00|6500.66|6500.66|6501.65|6501.65|6503.38|6503.38|6500.66|6500.66|0
1591958400000|2020-06-12 10:40:00|6499.92|6499.92|6499.44|6499.44|6506.5|6506.5|6498.93|6498.93|0
1591958700000|2020-06-12 10:45:00|6496.85|6496.85|6491.7|6491.7|6496.85|6496.85|6490.61|6490.61|0
1591959000000|2020-06-12 10:50:00|6492.72|6492.72|6496.81|6496.81|6497.25|6497.25|6490.99|6490.99|0
1591959300000|2020-06-12 10:55:00|6495.09|6495.09|6501.1|6501.1|6503.55|6503.55|6491.23|6491.23|0
1591959600000|2020-06-12 11:00:00|6501.99|6501.99|6510.34|6510.34|6510.34|6510.34|6501.99|6501.99|0
1591959900000|2020-06-12 11:05:00|6509.71|6509.71|6518.2|6518.2|6521.58|6521.58|6509.71|6509.71|0
1591960200000|2020-06-12 11:10:00|6519.92|6519.92|6512.47|6512.47|6522.13|6522.13|6511.54|6511.54|0
1591960500000|2020-06-12 11:15:00|6514.2|6514.2|6505.53|6505.53|6515.29|6515.29|6505.53|6505.53|0
1591960800000|2020-06-12 11:20:00|6504.64|6504.64|6499.61|6499.61|6505.64|6505.64|6495.87|6495.87|0
1591961100000|2020-06-12 11:25:00|6499.82|6499.82|6510.01|6510.01|6517.78|6517.78|6499.82|6499.82|0
1591961400000|2020-06-12 11:30:00|6508.99|6508.99|6504.21|6504.21|6509.85|6509.85|6504.21|6504.21|0
1591961700000|2020-06-12 11:35:00|6498.16|6498.16|6492.12|6492.12|6498.16|6498.16|6490.42|6490.42|0
1591962000000|2020-06-12 11:40:00|6492.99|6492.99|6497.72|6497.72|6502.57|6502.57|6491.75|6491.75|0
1591962300000|2020-06-12 11:45:00|6497.28|6497.28|6491.84|6491.84|6497.75|6497.75|6491.03|6491.03|0
1591962600000|2020-06-12 11:50:00|6491.39|6491.39|6500.36|6500.36|6501.86|6501.86|6491.39|6491.39|0
1591962900000|2020-06-12 11:55:00|6499.49|6499.49|6498.03|6498.03|6499.63|6499.63|6496.24|6496.24|0
1591963200000|2020-06-12 12:00:00|6498.26|6498.26|6495.44|6495.44|6498.26|6498.26|6491.93|6491.93|0
1591963500000|2020-06-12 12:05:00|6504.08|6504.08|6492.26|6492.26|6506.27|6506.27|6492.26|6492.26|0
1591963800000|2020-06-12 12:10:00|6493.12|6493.12|6491.9|6491.9|6494.85|6494.85|6490.77|6490.77|0
1591964100000|2020-06-12 12:15:00|6491.04|6491.04|6493.54|6493.54|6495.8|6495.8|6491.04|6491.04|0
1591964400000|2020-06-12 12:20:00|6493.08|6493.08|6496.42|6496.42|6498.56|6498.56|6489.93|6489.93|0
1591964700000|2020-06-12 12:25:00|6495.49|6495.49|6502.17|6502.17|6502.17|6502.17|6495.49|6495.49|0
1591965000000|2020-06-12 12:30:00|6501.24|6501.24|6498.39|6498.39|6502.93|6502.93|6496.88|6496.88|0
1591965300000|2020-06-12 12:35:00|6500.12|6500.12|6507.79|6507.79|6507.79|6507.79|6500.12|6500.12|0
1591965600000|2020-06-12 12:40:00|6514.7|6514.7|6512.15|6512.15|6520.54|6520.54|6511.25|6511.25|0
1591965900000|2020-06-12 12:45:00|6511.29|6511.29|6517|6517|6517|6517|6507.43|6507.43|0
1591966200000|2020-06-12 12:50:00|6516.14|6516.14|6517.8|6517.8|6520.86|6520.86|6513.48|6513.48|0
1591966500000|2020-06-12 12:55:00|6519.2|6519.2|6527.1|6527.1|6527.1|6527.1|6518.47|6518.47|0
1591966800000|2020-06-12 13:00:00|6526.17|6526.17|6533.04|6533.04|6533.04|6533.04|6525.82|6525.82|0
1591967100000|2020-06-12 13:05:00|6533.5|6533.5|6539.15|6539.15|6542.6|6542.6|6533.5|6533.5|0
1591967400000|2020-06-12 13:10:00|6534.61|6534.61|6547.27|6547.27|6547.27|6547.27|6534.61|6534.61|0
1591967700000|2020-06-12 13:15:00|6549|6549|6540.89|6540.89|6549|6549|6538.24|6538.24|0
1591968000000|2020-06-12 13:20:00|6541.36|6541.36|6542|6542|6543.08|6543.08|6535.31|6535.31|0
1591968300000|2020-06-12 13:25:00|6543.73|6543.73|6538.48|6538.48|6543.73|6543.73|6537.09|6537.09|0
1591968600000|2020-06-12 13:30:00|6538.94|6538.94|6533.43|6533.43|6540.61|6540.61|6526.35|6526.35|0
1591968900000|2020-06-12 13:35:00|6530.84|6530.84|6548.48|6548.48|6548.48|6548.48|6530.84|6530.84|0
1591969200000|2020-06-12 13:40:00|6550.21|6550.21|6547.79|6547.79|6556.03|6556.03|6543.32|6543.32|0
1591969500000|2020-06-12 13:45:00|6546.86|6546.86|6528.54|6528.54|6548.35|6548.35|6528.54|6528.54|0
1591969800000|2020-06-12 13:50:00|6529.2|6529.2|6535|6535|6539.07|6539.07|6525.75|6525.75|0
1591970100000|2020-06-12 13:55:00|6534.13|6534.13|6536.61|6536.61|6537.27|6537.27|6532.34|6532.34|0
1591970400000|2020-06-12 14:00:00|6539.2|6539.2|6539.44|6539.44|6546.26|6546.26|6534.38|6534.38|0
1591970700000|2020-06-12 14:05:00|6537.59|6537.59|6540.98|6540.98|6543.23|6543.23|6537.42|6537.42|0
1591971000000|2020-06-12 14:10:00|6540.75|6540.75|6527.67|6527.67|6541.75|6541.75|6527.45|6527.45|0
1591971300000|2020-06-12 14:15:00|6529.06|6529.06|6528.08|6528.08|6535.08|6535.08|6526.87|6526.87|0
1591971600000|2020-06-12 14:20:00|6526.35|6526.35|6539.03|6539.03|6539.5|6539.5|6524.34|6524.34|0
1591971900000|2020-06-12 14:25:00|6539.48|6539.48|6521.5|6521.5|6539.48|6539.48|6521.5|6521.5|0
1591972200000|2020-06-12 14:30:00|6522.52|6522.52|6521.97|6521.97|6524.27|6524.27|6519.02|6519.02|0
1591972500000|2020-06-12 14:35:00|6519.38|6519.38|6518.08|6518.08|6522.39|6522.39|6516.74|6516.74|0
1591972800000|2020-06-12 14:40:00|6516.35|6516.35|6527.44|6527.44|6528.12|6528.12|6511.33|6511.33|0
1591973100000|2020-06-12 14:45:00|6526.98|6526.98|6522.75|6522.75|6529.21|6529.21|6519.6|6519.6|0
1591973400000|2020-06-12 14:50:00|6521.88|6521.88|6504.45|6504.45|6523.83|6523.83|6503.53|6503.53|0
1591973700000|2020-06-12 14:55:00|6504.23|6504.23|6495.17|6495.17|6508.17|6508.17|6494.77|6494.77|0
1591974000000|2020-06-12 15:00:00|6493.44|6493.44|6483.03|6483.03|6501.01|6501.01|6483.03|6483.03|0
1591974300000|2020-06-12 15:05:00|6483.89|6483.89|6499.48|6499.48|6501.2|6501.2|6483.89|6483.89|0
1591974600000|2020-06-12 15:10:00|6496.89|6496.89|6489.13|6489.13|6497.75|6497.75|6488.11|6488.11|0
1591974900000|2020-06-12 15:15:00|6488.02|6488.02|6480.34|6480.34|6493.23|6493.23|6480.34|6480.34|0
1591975200000|2020-06-12 15:20:00|6479.87|6479.87|6479.3|6479.3|6492.11|6492.11|6476.7|6476.7|0
1591975500000|2020-06-12 15:25:00|6484.94|6484.94|6505.19|6505.19|6505.19|6505.19|6483.49|6483.49|0
1592205300000|2020-06-15 07:15:00|6374.52|6374.52|6379.43|6379.43|6380.67|6380.67|6368.01|6368.01|0
1592205600000|2020-06-15 07:20:00|6377.57|6377.57|6386.48|6386.48|6387.88|6387.88|6377.57|6377.57|0
1592205900000|2020-06-15 07:25:00|6383.03|6383.03|6376.88|6376.88|6383.06|6383.06|6365.4|6365.4|0
1592206200000|2020-06-15 07:30:00|6376.74|6376.74|6363.16|6363.16|6376.74|6376.74|6360.84|6360.84|0
1592206500000|2020-06-15 07:35:00|6362.23|6362.23|6386.78|6386.78|6387.64|6387.64|6361.3|6361.3|0
1592206800000|2020-06-15 07:40:00|6391.96|6391.96|6386.71|6386.71|6395.67|6395.67|6386.71|6386.71|0
1592207100000|2020-06-15 07:45:00|6389.03|6389.03|6386.55|6386.55|6391.62|6391.62|6380.33|6380.33|0
1592207400000|2020-06-15 07:50:00|6386.99|6386.99|6387.8|6387.8|6387.8|6387.8|6377.45|6377.45|0
1592207700000|2020-06-15 07:55:00|6390.12|6390.12|6412.58|6412.58|6415.92|6415.92|6390.12|6390.12|0
1592208000000|2020-06-15 08:00:00|6406.53|6406.53|6406.29|6406.29|6413.88|6413.88|6403.08|6403.08|0
1592208300000|2020-06-15 08:05:00|6407.68|6407.68|6394.54|6394.54|6407.68|6407.68|6394.54|6394.54|0
1592208600000|2020-06-15 08:10:00|6395|6395|6408.99|6408.99|6408.99|6408.99|6392.35|6392.35|0
1592208900000|2020-06-15 08:15:00|6409.92|6409.92|6409.02|6409.02|6410.78|6410.78|6398.97|6398.97|0
1592209200000|2020-06-15 08:20:00|6410.74|6410.74|6406.35|6406.35|6410.74|6410.74|6403.7|6403.7|0
1592209500000|2020-06-15 08:25:00|6407.28|6407.28|6426.8|6426.8|6426.8|6426.8|6407.28|6407.28|0
1592209800000|2020-06-15 08:30:00|6425.94|6425.94|6428.05|6428.05|6429.19|6429.19|6420.3|6420.3|0
1592210100000|2020-06-15 08:35:00|6427.19|6427.19|6435.82|6435.82|6436.68|6436.68|6425.46|6425.46|0
1592210400000|2020-06-15 08:40:00|6434.09|6434.09|6444.52|6444.52|6444.52|6444.52|6432.37|6432.37|0
1592210700000|2020-06-15 08:45:00|6445.44|6445.44|6449.88|6449.88|6455.53|6455.53|6444.58|6444.58|0
1592211000000|2020-06-15 08:50:00|6449.42|6449.42|6455.66|6455.66|6460.37|6460.37|6446.83|6446.83|0
1592211300000|2020-06-15 08:55:00|6456.52|6456.52|6459.48|6459.48|6463.74|6463.74|6454.73|6454.73|0
1592211600000|2020-06-15 09:00:00|6460.58|6460.58|6452.17|6452.17|6465.56|6465.56|6452.17|6452.17|0
1592211900000|2020-06-15 09:05:00|6453.7|6453.7|6429.93|6429.93|6454.17|6454.17|6429.93|6429.93|0
1592212200000|2020-06-15 09:10:00|6432.52|6432.52|6441.19|6441.19|6441.19|6441.19|6429.4|6429.4|0
1592212500000|2020-06-15 09:15:00|6441.65|6441.65|6437.8|6437.8|6443.51|6443.51|6433.95|6433.95|0
1592212800000|2020-06-15 09:20:00|6439.07|6439.07|6451.56|6451.56|6451.56|6451.56|6438.61|6438.61|0
1592213100000|2020-06-15 09:25:00|6448.97|6448.97|6460.93|6460.93|6460.93|6460.93|6448.97|6448.97|0
1592213400000|2020-06-15 09:30:00|6463.52|6463.52|6449.16|6449.16|6464.79|6464.79|6446.96|6446.96|0
1592213700000|2020-06-15 09:35:00|6449.62|6449.62|6448.68|6448.68|6449.62|6449.62|6444.84|6444.84|0
1592214000000|2020-06-15 09:40:00|6449.54|6449.54|6455.18|6455.18|6455.18|6455.18|6449.54|6449.54|0
1592214300000|2020-06-15 09:45:00|6453.86|6453.86|6467.69|6467.69|6467.69|6467.69|6450.83|6450.83|0
1592214600000|2020-06-15 09:50:00|6468.16|6468.16|6467.24|6467.24|6477.45|6477.45|6466.78|6466.78|0
1592214900000|2020-06-15 09:55:00|6466.78|6466.78|6474.15|6474.15|6474.15|6474.15|6465.39|6465.39|0
1592215200000|2020-06-15 10:00:00|6471.56|6471.56|6470.48|6470.48|6471.8|6471.8|6467.6|6467.6|0
1592215500000|2020-06-15 10:05:00|6470.94|6470.94|6463.72|6463.72|6471.8|6471.8|6457.61|6457.61|0
1592215800000|2020-06-15 10:10:00|6464.58|6464.58|6476.98|6476.98|6476.98|6476.98|6463.7|6463.7|0
1592216100000|2020-06-15 10:15:00|6476.12|6476.12|6463.47|6463.47|6476.12|6476.12|6463.47|6463.47|0
1592216400000|2020-06-15 10:20:00|6465.2|6465.2|6471.37|6471.37|6471.37|6471.37|6464.33|6464.33|0
1592216700000|2020-06-15 10:25:00|6470.44|6470.44|6477.08|6477.08|6477.08|6477.08|6468.36|6468.36|0
1592217000000|2020-06-15 10:30:00|6476.86|6476.86|6461.22|6461.22|6476.86|6476.86|6456.99|6456.99|0
1592217300000|2020-06-15 10:35:00|6460.71|6460.71|6457.9|6457.9|6460.71|6460.71|6454.58|6454.58|0
1592217600000|2020-06-15 10:40:00|6460.49|6460.49|6465.6|6465.6|6465.6|6465.6|6459.27|6459.27|0
1592217900000|2020-06-15 10:45:00|6465.14|6465.14|6443.77|6443.77|6465.14|6465.14|6443.77|6443.77|0
1592218200000|2020-06-15 10:50:00|6446.82|6446.82|6454.97|6454.97|6454.97|6454.97|6446.76|6446.76|0
1592218500000|2020-06-15 10:55:00|6454.5|6454.5|6451.54|6451.54|6457.54|6457.54|6451.54|6451.54|0
1592218800000|2020-06-15 11:00:00|6454.32|6454.32|6451.82|6451.82|6454.32|6454.32|6444.16|6444.16|0
1592219100000|2020-06-15 11:05:00|6452.29|6452.29|6457.66|6457.66|6458.13|6458.13|6450.49|6450.49|0
1592219400000|2020-06-15 11:10:00|6457.2|6457.2|6454.77|6454.77|6458.33|6458.33|6446.89|6446.89|0
1592219700000|2020-06-15 11:15:00|6453.9|6453.9|6458.75|6458.75|6458.75|6458.75|6449.39|6449.39|0
1592220000000|2020-06-15 11:20:00|6460.48|6460.48|6466.26|6466.26|6467.63|6467.63|6459.61|6459.61|0
1592220300000|2020-06-15 11:25:00|6467.12|6467.12|6461.71|6461.71|6468.85|6468.85|6460.85|6460.85|0
1592220600000|2020-06-15 11:30:00|6460.69|6460.69|6467.46|6467.46|6467.46|6467.46|6458.75|6458.75|0
1592220900000|2020-06-15 11:35:00|6464.01|6464.01|6476.43|6476.43|6477.29|6477.29|6464.01|6464.01|0
1592221200000|2020-06-15 11:40:00|6477.45|6477.45|6477.25|6477.25|6477.65|6477.65|6469.87|6469.87|0
1592221500000|2020-06-15 11:45:00|6473.79|6473.79|6479.91|6479.91|6482.4|6482.4|6473.79|6473.79|0
1592221800000|2020-06-15 11:50:00|6478.98|6478.98|6485.78|6485.78|6488.37|6488.37|6478.98|6478.98|0
1592222100000|2020-06-15 11:55:00|6484.05|6484.05|6472.48|6472.48|6484.05|6484.05|6469.24|6469.24|0
1592222400000|2020-06-15 12:00:00|6473.35|6473.35|6463.24|6463.24|6473.59|6473.59|6462.73|6462.73|0
1592222700000|2020-06-15 12:05:00|6463.7|6463.7|6474.19|6474.19|6474.19|6474.19|6463.7|6463.7|0
1592223000000|2020-06-15 12:10:00|6474.66|6474.66|6465.61|6465.61|6480.1|6480.1|6464.74|6464.74|0
1592223300000|2020-06-15 12:15:00|6466.93|6466.93|6462.97|6462.97|6466.93|6466.93|6458.05|6458.05|0
1592223600000|2020-06-15 12:20:00|6463.9|6463.9|6462.17|6462.17|6467.02|6467.02|6461.31|6461.31|0
1592223900000|2020-06-15 12:25:00|6461.71|6461.71|6466.86|6466.86|6466.86|6466.86|6458.43|6458.43|0
1592224200000|2020-06-15 12:30:00|6467.33|6467.33|6477.04|6477.04|6478.32|6478.32|6465.09|6465.09|0
1592224500000|2020-06-15 12:35:00|6476.58|6476.58|6484.65|6484.65|6484.65|6484.65|6476.51|6476.51|0
1592224800000|2020-06-15 12:40:00|6482.11|6482.11|6473.76|6473.76|6482.11|6482.11|6467.14|6467.14|0
1592225100000|2020-06-15 12:45:00|6474.62|6474.62|6476.82|6476.82|6478.54|6478.54|6474.62|6474.62|0
1592225400000|2020-06-15 12:50:00|6477.28|6477.28|6477.61|6477.61|6479.01|6479.01|6473.63|6473.63|0
1592225700000|2020-06-15 12:55:00|6480.2|6480.2|6477.75|6477.75|6481.93|6481.93|6476.21|6476.21|0
1592226000000|2020-06-15 13:00:00|6477.97|6477.97|6487.17|6487.17|6487.64|6487.64|6477.55|6477.55|0
1592226300000|2020-06-15 13:05:00|6486.31|6486.31|6479.23|6479.23|6494.02|6494.02|6477.5|6477.5|0
1592226600000|2020-06-15 13:10:00|6478.77|6478.77|6466.82|6466.82|6478.77|6478.77|6465.09|6465.09|0
1592226900000|2020-06-15 13:15:00|6465.42|6465.42|6466.08|6466.08|6470.07|6470.07|6461.97|6461.97|0
1592227200000|2020-06-15 13:20:00|6466.55|6466.55|6466.19|6466.19|6469.38|6469.38|6464.53|6464.53|0
1592227500000|2020-06-15 13:25:00|6467.12|6467.12|6459.22|6459.22|6469.71|6469.71|6455.66|6455.66|0
1592227800000|2020-06-15 13:30:00|6456.43|6456.43|6459.54|6459.54|6460.57|6460.57|6453.4|6453.4|0
1592228100000|2020-06-15 13:35:00|6458.67|6458.67|6477.03|6477.03|6479.22|6479.22|6458.67|6458.67|0
1592228400000|2020-06-15 13:40:00|6476.39|6476.39|6480.1|6480.1|6482.92|6482.92|6473.8|6473.8|0
1592228700000|2020-06-15 13:45:00|6480.97|6480.97|6472.11|6472.11|6482.29|6482.29|6469.23|6469.23|0
1592229000000|2020-06-15 13:50:00|6471.24|6471.24|6475.22|6475.22|6480.86|6480.86|6469.92|6469.92|0
1592229300000|2020-06-15 13:55:00|6475.68|6475.68|6470.87|6470.87|6476.14|6476.14|6467.42|6467.42|0
1592229600000|2020-06-15 14:00:00|6469.85|6469.85|6475.22|6475.22|6476.62|6476.62|6459.67|6459.67|0
1592229900000|2020-06-15 14:05:00|6476.62|6476.62|6476.55|6476.55|6479.3|6479.3|6475.29|6475.29|0
1592230200000|2020-06-15 14:10:00|6476.09|6476.09|6489.15|6489.15|6492.2|6492.2|6476.09|6476.09|0
1592230500000|2020-06-15 14:15:00|6488.71|6488.71|6495.4|6495.4|6496.42|6496.42|6484.8|6484.8|0
1592230800000|2020-06-15 14:20:00|6494.93|6494.93|6486.11|6486.11|6494.93|6494.93|6482.67|6482.67|0
1592231100000|2020-06-15 14:25:00|6486.97|6486.97|6472.15|6472.15|6486.97|6486.97|6472.15|6472.15|0
1592231400000|2020-06-15 14:30:00|6468.69|6468.69|6479.94|6479.94|6479.94|6479.94|6465.97|6465.97|0
1592231700000|2020-06-15 14:35:00|6480.8|6480.8|6484.66|6484.66|6495.23|6495.23|6478.03|6478.03|0
1592232000000|2020-06-15 14:40:00|6483.79|6483.79|6487.35|6487.35|6489.97|6489.97|6481.2|6481.2|0
1592232300000|2020-06-15 14:45:00|6486.49|6486.49|6498.37|6498.37|6507.11|6507.11|6486.49|6486.49|0
1592232600000|2020-06-15 14:50:00|6496.64|6496.64|6491.82|6491.82|6496.64|6496.64|6490.4|6490.4|0
1592232900000|2020-06-15 14:55:00|6491.35|6491.35|6490.47|6490.47|6491.35|6491.35|6485.29|6485.29|0
1592233200000|2020-06-15 15:00:00|6490|6490|6497.26|6497.26|6498.12|6498.12|6488.74|6488.74|0
1592233500000|2020-06-15 15:05:00|6497.89|6497.89|6500.89|6500.89|6501.72|6501.72|6495.02|6495.02|0
1592233800000|2020-06-15 15:10:00|6501.36|6501.36|6511.39|6511.39|6511.39|6511.39|6494.8|6494.8|0
1592234100000|2020-06-15 15:15:00|6510.53|6510.53|6505.3|6505.3|6510.53|6510.53|6499.89|6499.89|0
1592234400000|2020-06-15 15:20:00|6505.76|6505.76|6511.5|6511.5|6511.5|6511.5|6499.22|6499.22|0
1592234700000|2020-06-15 15:25:00|6510.58|6510.58|6502.66|6502.66|6511.59|6511.59|6498.15|6498.15|0
1592291700000|2020-06-16 07:15:00|6660.3|6660.3|6650.11|6650.11|6662.02|6662.02|6650.11|6650.11|0
1592292000000|2020-06-16 07:20:00|6652.84|6652.84|6682.9|6682.9|6689.11|6689.11|6652.84|6652.84|0
1592292300000|2020-06-16 07:25:00|6679.44|6679.44|6672.75|6672.75|6683.94|6683.94|6672.75|6672.75|0
1592292600000|2020-06-16 07:30:00|6672.31|6672.31|6679.03|6679.03|6679.5|6679.5|6665.47|6665.47|0
1592292900000|2020-06-16 07:35:00|6679.9|6679.9|6689.36|6689.36|6690.57|6690.57|6679.9|6679.9|0
1592293200000|2020-06-16 07:40:00|6692.81|6692.81|6681.59|6681.59|6695.98|6695.98|6676.79|6676.79|0
1592293500000|2020-06-16 07:45:00|6682.52|6682.52|6680.12|6680.12|6682.52|6682.52|6672.56|6672.56|0
1592293800000|2020-06-16 07:50:00|6679.26|6679.26|6700.43|6700.43|6702.16|6702.16|6675.68|6675.68|0
1592294100000|2020-06-16 07:55:00|6701.36|6701.36|6702.76|6702.76|6705.42|6705.42|6699.37|6699.37|0
1592294400000|2020-06-16 08:00:00|6699.31|6699.31|6693.86|6693.86|6699.31|6699.31|6691.63|6691.63|0
1592294700000|2020-06-16 08:05:00|6693|6693|6685.52|6685.52|6695.59|6695.59|6678.61|6678.61|0
1592295000000|2020-06-16 08:10:00|6686.45|6686.45|6707.55|6707.55|6710.4|6710.4|6686.45|6686.45|0
1592295300000|2020-06-16 08:15:00|6708.48|6708.48|6697.72|6697.72|6708.48|6708.48|6697.72|6697.72|0
1592295600000|2020-06-16 08:20:00|6696.8|6696.8|6682.87|6682.87|6696.8|6696.8|6681.68|6681.68|0
1592295900000|2020-06-16 08:25:00|6682.41|6682.41|6687.44|6687.44|6687.44|6687.44|6682.41|6682.41|0
1592296200000|2020-06-16 08:30:00|6688.11|6688.11|6683.78|6683.78|6696.15|6696.15|6679.26|6679.26|0
1592296500000|2020-06-16 08:35:00|6682.38|6682.38|6680.72|6680.72|6688.22|6688.22|6679.65|6679.65|0
1592296800000|2020-06-16 08:40:00|6685.04|6685.04|6687.14|6687.14|6688.67|6688.67|6681.58|6681.58|0
1592297100000|2020-06-16 08:45:00|6688.07|6688.07|6673.97|6673.97|6688.98|6688.98|6669.08|6669.08|0
1592297400000|2020-06-16 08:50:00|6674.83|6674.83|6681.76|6681.76|6681.76|6681.76|6668.41|6668.41|0
1592297700000|2020-06-16 08:55:00|6682.22|6682.22|6674.27|6674.27|6683.77|6683.77|6672.55|6672.55|0
1592298000000|2020-06-16 09:00:00|6673.34|6673.34|6664.47|6664.47|6673.34|6673.34|6664.47|6664.47|0
1592298300000|2020-06-16 09:05:00|6663.6|6663.6|6668.29|6668.29|6668.29|6668.29|6660.21|6660.21|0
1592298600000|2020-06-16 09:10:00|6665.7|6665.7|6650.29|6650.29|6665.7|6665.7|6648.1|6648.1|0
1592298900000|2020-06-16 09:15:00|6649.63|6649.63|6646.55|6646.55|6653.22|6653.22|6646.55|6646.55|0
1592299200000|2020-06-16 09:20:00|6647.95|6647.95|6654.81|6654.81|6654.81|6654.81|6645.64|6645.64|0
1592299500000|2020-06-16 09:25:00|6653.08|6653.08|6638.15|6638.15|6653.08|6653.08|6638.15|6638.15|0
1592299800000|2020-06-16 09:30:00|6637.26|6637.26|6633.81|6633.81|6640.83|6640.83|6633.81|6633.81|0
1592300100000|2020-06-16 09:35:00|6634.68|6634.68|6626.46|6626.46|6634.68|6634.68|6626.46|6626.46|0
1592300400000|2020-06-16 09:40:00|6629.92|6629.92|6630.18|6630.18|6630.78|6630.78|6624.05|6624.05|0
1592300700000|2020-06-16 09:45:00|6631.91|6631.91|6638.55|6638.55|6641.14|6641.14|6627.53|6627.53|0
1592301000000|2020-06-16 09:50:00|6637.91|6637.91|6639.15|6639.15|6640.95|6640.95|6634.84|6634.84|0
1592301300000|2020-06-16 09:55:00|6638.93|6638.93|6644.04|6644.04|6644.04|6644.04|6636.56|6636.56|0
1592301600000|2020-06-16 10:00:00|6643.18|6643.18|6638.71|6638.71|6643.4|6643.4|6636.18|6636.18|0
1592301900000|2020-06-16 10:05:00|6639.64|6639.64|6642.24|6642.24|6642.8|6642.8|6639.64|6639.64|0
1592302200000|2020-06-16 10:10:00|6642.7|6642.7|6656.11|6656.11|6656.11|6656.11|6642.7|6642.7|0
1592302500000|2020-06-16 10:15:00|6658.7|6658.7|6656.4|6656.4|6661.47|6661.47|6656.4|6656.4|0
1592302800000|2020-06-16 10:20:00|6655.94|6655.94|6662.83|6662.83|6664.61|6664.61|6655.94|6655.94|0
1592303100000|2020-06-16 10:25:00|6664.55|6664.55|6664.33|6664.33|6665.42|6665.42|6661.5|6661.5|0
1592303400000|2020-06-16 10:30:00|6663.69|6663.69|6664.75|6664.75|6667.34|6667.34|6661.1|6661.1|0
1592303700000|2020-06-16 10:35:00|6663.02|6663.02|6661.39|6661.39|6666.63|6666.63|6661.39|6661.39|0
1592304000000|2020-06-16 10:40:00|6662.4|6662.4|6659.99|6659.99|6663.98|6663.98|6659.13|6659.13|0
1592304300000|2020-06-16 10:45:00|6662.58|6662.58|6654.86|6654.86|6663.69|6663.69|6654.37|6654.37|0
1592304600000|2020-06-16 10:50:00|6655.37|6655.37|6662.12|6662.12|6663.71|6663.71|6655.37|6655.37|0
1592304900000|2020-06-16 10:55:00|6661.25|6661.25|6662.94|6662.94|6663.87|6663.87|6658.62|6658.62|0
1592305200000|2020-06-16 11:00:00|6661.55|6661.55|6662.99|6662.99|6675|6675|6661.55|6661.55|0
1592305500000|2020-06-16 11:05:00|6665.58|6665.58|6666.18|6666.18|6666.18|6666.18|6660.78|6660.78|0
1592305800000|2020-06-16 11:10:00|6665.25|6665.25|6661.78|6661.78|6673.02|6673.02|6660.85|6660.85|0
1592306100000|2020-06-16 11:15:00|6662.72|6662.72|6667.12|6667.12|6668.51|6668.51|6662.28|6662.28|0
1592306400000|2020-06-16 11:20:00|6667.59|6667.59|6664.82|6664.82|6668.05|6668.05|6663.1|6663.1|0
1592306700000|2020-06-16 11:25:00|6666.55|6666.55|6666.04|6666.04|6666.55|6666.55|6665.58|6665.58|0
1592307000000|2020-06-16 11:30:00|6665.6|6665.6|6660.86|6660.86|6666.24|6666.24|6660.35|6660.35|0
1592307300000|2020-06-16 11:35:00|6660.23|6660.23|6659.19|6659.19|6660.23|6660.23|6656.27|6656.27|0
1592307600000|2020-06-16 11:40:00|6659.65|6659.65|6660.56|6660.56|6660.56|6660.56|6659.19|6659.19|0
1592307900000|2020-06-16 11:45:00|6666.6|6666.6|6673.68|6673.68|6673.68|6673.68|6666.6|6666.6|0
1592308200000|2020-06-16 11:50:00|6674.12|6674.12|6678.07|6678.07|6680.12|6680.12|6673.57|6673.57|0
1592308500000|2020-06-16 11:55:00|6678.73|6678.73|6687.23|6687.23|6688.98|6688.98|6678.73|6678.73|0
1592308800000|2020-06-16 12:00:00|6689.82|6689.82|6697.02|6697.02|6697.02|6697.02|6687.23|6687.23|0
1592309100000|2020-06-16 12:05:00|6695.29|6695.29|6689.14|6689.14|6695.29|6695.29|6689.14|6689.14|0
1592309400000|2020-06-16 12:10:00|6688.91|6688.91|6701.79|6701.79|6701.79|6701.79|6688.91|6688.91|0
1592309700000|2020-06-16 12:15:00|6702.72|6702.72|6710.96|6710.96|6710.96|6710.96|6702.08|6702.08|0
1592310000000|2020-06-16 12:20:00|6711.82|6711.82|6708.47|6708.47|6711.82|6711.82|6706.84|6706.84|0
1592310300000|2020-06-16 12:25:00|6708.01|6708.01|6718.91|6718.91|6718.91|6718.91|6707.15|6707.15|0
1592310600000|2020-06-16 12:30:00|6721.5|6721.5|6713.93|6713.93|6728.08|6728.08|6709.09|6709.09|0
1592310900000|2020-06-16 12:35:00|6713.01|6713.01|6705.5|6705.5|6716.13|6716.13|6705.5|6705.5|0
1592311200000|2020-06-16 12:40:00|6702.91|6702.91|6702.5|6702.5|6708.03|6708.03|6698.38|6698.38|0
1592311500000|2020-06-16 12:45:00|6703.16|6703.16|6704.16|6704.16|6704.16|6704.16|6696.25|6696.25|0
1592311800000|2020-06-16 12:50:00|6702.43|6702.43|6700.85|6700.85|6702.43|6702.43|6692.58|6692.58|0
1592312100000|2020-06-16 12:55:00|6698.26|6698.26|6704.76|6704.76|6704.76|6704.76|6697.8|6697.8|0
1592312400000|2020-06-16 13:00:00|6705.22|6705.22|6699.38|6699.38|6711.33|6711.33|6699.38|6699.38|0
1592312700000|2020-06-16 13:05:00|6700.77|6700.77|6699.57|6699.57|6700.77|6700.77|6692.58|6692.58|0
1592313000000|2020-06-16 13:10:00|6699.11|6699.11|6711.47|6711.47|6713.26|6713.26|6698.25|6698.25|0
1592313300000|2020-06-16 13:15:00|6710.54|6710.54|6711.01|6711.01|6715.83|6715.83|6710.32|6710.32|0
1592313600000|2020-06-16 13:20:00|6711.29|6711.29|6705.76|6705.76|6715.41|6715.41|6701.91|6701.91|0
1592313900000|2020-06-16 13:25:00|6704.83|6704.83|6713|6713|6715.17|6715.17|6704.03|6704.03|0
1592314200000|2020-06-16 13:30:00|6712.14|6712.14|6684.05|6684.05|6712.14|6712.14|6684.05|6684.05|0
1592314500000|2020-06-16 13:35:00|6686.64|6686.64|6687.78|6687.78|6688.64|6688.64|6680.33|6680.33|0
1592314800000|2020-06-16 13:40:00|6686.38|6686.38|6693.41|6693.41|6694.07|6694.07|6679.87|6679.87|0
1592315100000|2020-06-16 13:45:00|6693.87|6693.87|6686.94|6686.94|6696|6696|6686.94|6686.94|0
1592315400000|2020-06-16 13:50:00|6685.09|6685.09|6688.95|6688.95|6690.21|6690.21|6680.32|6680.32|0
1592315700000|2020-06-16 13:55:00|6689.84|6689.84|6701.26|6701.26|6705.81|6705.81|6689.84|6689.84|0
1592316000000|2020-06-16 14:00:00|6699.53|6699.53|6696.77|6696.77|6701.68|6701.68|6694.58|6694.58|0
1592316300000|2020-06-16 14:05:00|6695.84|6695.84|6694.23|6694.23|6701.89|6701.89|6692.19|6692.19|0
1592316600000|2020-06-16 14:10:00|6690.77|6690.77|6691.81|6691.81|6693.21|6693.21|6688.36|6688.36|0
1592316900000|2020-06-16 14:15:00|6694.4|6694.4|6698.63|6698.63|6701.15|6701.15|6691.74|6691.74|0
1592317200000|2020-06-16 14:20:00|6695.17|6695.17|6692.45|6692.45|6695.64|6695.64|6686.07|6686.07|0
1592317500000|2020-06-16 14:25:00|6691.18|6691.18|6697.75|6697.75|6702.31|6702.31|6690.54|6690.54|0
1592317800000|2020-06-16 14:30:00|6697.29|6697.29|6691.68|6691.68|6698.21|6698.21|6689.09|6689.09|0
1592318100000|2020-06-16 14:35:00|6690.29|6690.29|6679.52|6679.52|6690.29|6690.29|6668.09|6668.09|0
1592318400000|2020-06-16 14:40:00|6677.79|6677.79|6660.73|6660.73|6677.79|6677.79|6658.07|6658.07|0
1592318700000|2020-06-16 14:45:00|6660.26|6660.26|6664.03|6664.03|6665.29|6665.29|6658.54|6658.54|0
1592319000000|2020-06-16 14:50:00|6659.71|6659.71|6627.09|6627.09|6659.71|6659.71|6621.91|6621.91|0
1592319300000|2020-06-16 14:55:00|6623.64|6623.64|6594.14|6594.14|6627.16|6627.16|6587.15|6587.15|0
1592319600000|2020-06-16 15:00:00|6591.42|6591.42|6592.26|6592.26|6593.99|6593.99|6568.99|6568.99|0
1592319900000|2020-06-16 15:05:00|6599.17|6599.17|6602.55|6602.55|6619.55|6619.55|6599.09|6599.09|0
1592320200000|2020-06-16 15:10:00|6605.14|6605.14|6604.41|6604.41|6607.15|6607.15|6594.65|6594.65|0
1592320500000|2020-06-16 15:15:00|6605.27|6605.27|6617.08|6617.08|6626.6|6626.6|6605.27|6605.27|0
1592320800000|2020-06-16 15:20:00|6616.06|6616.06|6615.73|6615.73|6621.26|6621.26|6613.23|6613.23|0
1592321100000|2020-06-16 15:25:00|6616.59|6616.59|6624.17|6624.17|6629.97|6629.97|6615.24|6615.24|0
1592378100000|2020-06-17 07:15:00|6649.67|6649.67|6653.42|6653.42|6654.02|6654.02|6640.31|6640.31|0
1592378400000|2020-06-17 07:20:00|6652.56|6652.56|6656.2|6656.2|6658.28|6658.28|6645.73|6645.73|0
1592378700000|2020-06-17 07:25:00|6656.41|6656.41|6688.98|6688.98|6688.98|6688.98|6656.41|6656.41|0
1592379000000|2020-06-17 07:30:00|6688.54|6688.54|6690.76|6690.76|6700.01|6700.01|6687.15|6687.15|0
1592379300000|2020-06-17 07:35:00|6689.03|6689.03|6707.24|6707.24|6707.24|6707.24|6689.03|6689.03|0
1592379600000|2020-06-17 07:40:00|6706.22|6706.22|6696.25|6696.25|6711.4|6711.4|6693.47|6693.47|0
1592379900000|2020-06-17 07:45:00|6697.98|6697.98|6716.75|6716.75|6716.75|6716.75|6697.98|6697.98|0
1592380200000|2020-06-17 07:50:00|6718.47|6718.47|6709.51|6709.51|6718.47|6718.47|6706.39|6706.39|0
1592380500000|2020-06-17 07:55:00|6707.78|6707.78|6696.7|6696.7|6707.78|6707.78|6696.7|6696.7|0
1592380800000|2020-06-17 08:00:00|6694.97|6694.97|6701.14|6701.14|6706.06|6706.06|6694.97|6694.97|0
1592381100000|2020-06-17 08:05:00|6698.55|6698.55|6699.2|6699.2|6704.91|6704.91|6692.11|6692.11|0
1592381400000|2020-06-17 08:10:00|6700.07|6700.07|6701.4|6701.4|6702.26|6702.26|6693.62|6693.62|0
1592381700000|2020-06-17 08:15:00|6702.32|6702.32|6711.09|6711.09|6711.09|6711.09|6697.08|6697.08|0
1592382000000|2020-06-17 08:20:00|6711.95|6711.95|6709.74|6709.74|6719.3|6719.3|6707.15|6707.15|0
1592382300000|2020-06-17 08:25:00|6712.28|6712.28|6713.32|6713.32|6720.19|6720.19|6712.28|6712.28|0
1592382600000|2020-06-17 08:30:00|6711.59|6711.59|6721.66|6721.66|6726.05|6726.05|6709.79|6709.79|0
1592382900000|2020-06-17 08:35:00|6718.21|6718.21|6704.29|6704.29|6720.87|6720.87|6704.29|6704.29|0
1592383200000|2020-06-17 08:40:00|6702.56|6702.56|6705.33|6705.33|6709.25|6709.25|6694.99|6694.99|0
1592383500000|2020-06-17 08:45:00|6703.6|6703.6|6701.61|6701.61|6703.8|6703.8|6700.74|6700.74|0
1592383800000|2020-06-17 08:50:00|6702.47|6702.47|6690.26|6690.26|6702.47|6702.47|6689.79|6689.79|0
1592384100000|2020-06-17 08:55:00|6688.53|6688.53|6692.86|6692.86|6699.4|6699.4|6686.8|6686.8|0
1592384400000|2020-06-17 09:00:00|6693.72|6693.72|6687.61|6687.61|6693.72|6693.72|6685.02|6685.02|0
1592384700000|2020-06-17 09:05:00|6685.02|6685.02|6679.44|6679.44|6687.61|6687.61|6678.18|6678.18|0
1592385000000|2020-06-17 09:10:00|6680.37|6680.37|6690.85|6690.85|6690.85|6690.85|6680.37|6680.37|0
1592385300000|2020-06-17 09:15:00|6688.26|6688.26|6674.71|6674.71|6688.26|6688.26|6674.71|6674.71|0
1592385600000|2020-06-17 09:20:00|6675.35|6675.35|6671.18|6671.18|6676.36|6676.36|6671.18|6671.18|0
1592385900000|2020-06-17 09:25:00|6669.46|6669.46|6673.77|6673.77|6676.36|6676.36|6666|6666|0
1592386200000|2020-06-17 09:30:00|6672.85|6672.85|6670.42|6670.42|6674.17|6674.17|6670.13|6670.13|0
1592386500000|2020-06-17 09:35:00|6667.83|6667.83|6672.54|6672.54|6675.13|6675.13|6665.24|6665.24|0
1592386800000|2020-06-17 09:40:00|6674.27|6674.27|6682.13|6682.13|6682.13|6682.13|6674.27|6674.27|0
1592387100000|2020-06-17 09:45:00|6681.11|6681.11|6658.88|6658.88|6681.11|6681.11|6656.29|6656.29|0
1592387400000|2020-06-17 09:50:00|6655.42|6655.42|6663.48|6663.48|6663.48|6663.48|6652.83|6652.83|0
1592387700000|2020-06-17 09:55:00|6659.16|6659.16|6661.02|6661.02|6663.76|6663.76|6657.72|6657.72|0
1592388000000|2020-06-17 10:00:00|6662.75|6662.75|6667.99|6667.99|6667.99|6667.99|6659.29|6659.29|0
1592388300000|2020-06-17 10:05:00|6665.4|6665.4|6669.83|6669.83|6670.62|6670.62|6661.73|6661.73|0
1592388600000|2020-06-17 10:10:00|6668.1|6668.1|6674.01|6674.01|6679.19|6679.19|6668.1|6668.1|0
1592388900000|2020-06-17 10:15:00|6676.6|6676.6|6673.61|6673.61|6678.33|6678.33|6672.75|6672.75|0
1592389200000|2020-06-17 10:20:00|6674.26|6674.26|6681.26|6681.26|6682.12|6682.12|6671.67|6671.67|0
1592389500000|2020-06-17 10:25:00|6682.98|6682.98|6686.93|6686.93|6690.88|6690.88|6682.16|6682.16|0
1592389800000|2020-06-17 10:30:00|6688.65|6688.65|6689.83|6689.83|6693.39|6693.39|6686.74|6686.74|0
1592390100000|2020-06-17 10:35:00|6691.56|6691.56|6686.44|6686.44|6691.56|6691.56|6686.44|6686.44|0
1592390400000|2020-06-17 10:40:00|6685.58|6685.58|6679.25|6679.25|6685.58|6685.58|6678.39|6678.39|0
1592390700000|2020-06-17 10:45:00|6678.78|6678.78|6683.69|6683.69|6686.95|6686.95|6678.78|6678.78|0
1592391000000|2020-06-17 10:50:00|6688.01|6688.01|6682.94|6682.94|6688.01|6688.01|6682.94|6682.94|0
1592391300000|2020-06-17 10:55:00|6681.92|6681.92|6679.76|6679.76|6682.79|6682.79|6678.59|6678.59|0
1592391600000|2020-06-17 11:00:00|6679.53|6679.53|6686.02|6686.02|6693.16|6693.16|6679.53|6679.53|0
1592391900000|2020-06-17 11:05:00|6687.57|6687.57|6680.76|6680.76|6688.01|6688.01|6678.99|6678.99|0
1592392200000|2020-06-17 11:10:00|6682.48|6682.48|6689.06|6689.06|6689.06|6689.06|6682.48|6682.48|0
1592392500000|2020-06-17 11:15:00|6687.33|6687.33|6681.68|6681.68|6688.66|6688.66|6681.68|6681.68|0
1592392800000|2020-06-17 11:20:00|6684.27|6684.27|6682.8|6682.8|6684.27|6684.27|6681.07|6681.07|0
1592393100000|2020-06-17 11:25:00|6683.67|6683.67|6689.7|6689.7|6691.03|6691.03|6683.67|6683.67|0
1592393400000|2020-06-17 11:30:00|6691.43|6691.43|6684.83|6684.83|6693.38|6693.38|6684.83|6684.83|0
1592393700000|2020-06-17 11:35:00|6683.9|6683.9|6680.38|6680.38|6683.9|6683.9|6677.33|6677.33|0
1592394000000|2020-06-17 11:40:00|6679.51|6679.51|6671.13|6671.13|6679.51|6679.51|6671.13|6671.13|0
1592394300000|2020-06-17 11:45:00|6670.67|6670.67|6669.57|6669.57|6671.69|6671.69|6667.84|6667.84|0
1592394600000|2020-06-17 11:50:00|6670.43|6670.43|6670.21|6670.21|6670.87|6670.87|6668.61|6668.61|0
1592394900000|2020-06-17 11:55:00|6670.67|6670.67|6664.63|6664.63|6670.67|6670.67|6663.76|6663.76|0
1592395200000|2020-06-17 12:00:00|6667.22|6667.22|6669.65|6669.65|6669.65|6669.65|6664.16|6664.16|0
1592395500000|2020-06-17 12:05:00|6667.93|6667.93|6669.41|6669.41|6672|6672|6666.2|6666.2|0
1592395800000|2020-06-17 12:10:00|6668.55|6668.55|6670.24|6670.24|6670.24|6670.24|6665.03|6665.03|0
1592396100000|2020-06-17 12:15:00|6671.17|6671.17|6673.98|6673.98|6673.98|6673.98|6671.17|6671.17|0
1592396400000|2020-06-17 12:20:00|6673.11|6673.11|6677.63|6677.63|6680.22|6680.22|6673.11|6673.11|0
1592396700000|2020-06-17 12:25:00|6678.14|6678.14|6678.14|6678.14|6678.14|6678.14|6675.93|6675.93|0
1592397000000|2020-06-17 12:30:00|6677.28|6677.28|6678.04|6678.04|6680.31|6680.31|6676.74|6676.74|0
1592397300000|2020-06-17 12:35:00|6677.58|6677.58|6680.12|6680.12|6681.85|6681.85|6676.71|6676.71|0
1592397600000|2020-06-17 12:40:00|6681.85|6681.85|6687.85|6687.85|6697.41|6697.41|6680.12|6680.12|0
1592397900000|2020-06-17 12:45:00|6687.41|6687.41|6687.74|6687.74|6691.3|6691.3|6686.48|6686.48|0
1592398200000|2020-06-17 12:50:00|6687.52|6687.52|6676.14|6676.14|6688.85|6688.85|6676.14|6676.14|0
1592398500000|2020-06-17 12:55:00|6675.92|6675.92|6677.16|6677.16|6677.64|6677.64|6671.69|6671.69|0
1592398800000|2020-06-17 13:00:00|6677.62|6677.62|6671.32|6671.32|6679.35|6679.35|6671.32|6671.32|0
1592399100000|2020-06-17 13:05:00|6673.05|6673.05|6662.16|6662.16|6673.05|6673.05|6662.16|6662.16|0
1592399400000|2020-06-17 13:10:00|6660.43|6660.43|6672.12|6672.12|6672.12|6672.12|6659.57|6659.57|0
1592399700000|2020-06-17 13:15:00|6671.66|6671.66|6670.72|6670.72|6671.66|6671.66|6665.61|6665.61|0
1592400000000|2020-06-17 13:20:00|6671.65|6671.65|6672.16|6672.16|6675.61|6675.61|6671.65|6671.65|0
1592400300000|2020-06-17 13:25:00|6672.62|6672.62|6676.05|6676.05|6676.05|6676.05|6669.21|6669.21|0
1592400600000|2020-06-17 13:30:00|6675.59|6675.59|6676.58|6676.58|6681.35|6681.35|6672.53|6672.53|0
1592400900000|2020-06-17 13:35:00|6676.81|6676.81|6676.52|6676.52|6681.3|6681.3|6672.8|6672.8|0
1592401200000|2020-06-17 13:40:00|6676.88|6676.88|6675.95|6675.95|6678.14|6678.14|6675.95|6675.95|0
1592401500000|2020-06-17 13:45:00|6675.09|6675.09|6677.78|6677.78|6677.78|6677.78|6669.4|6669.4|0
1592401800000|2020-06-17 13:50:00|6679.18|6679.18|6684.38|6684.38|6686.81|6686.81|6679.18|6679.18|0
1592402100000|2020-06-17 13:55:00|6685.01|6685.01|6683.66|6683.66|6689.52|6689.52|6676.65|6676.65|0
1592402400000|2020-06-17 14:00:00|6683.19|6683.19|6674.87|6674.87|6684.92|6684.92|6674.87|6674.87|0
1592402700000|2020-06-17 14:05:00|6675.33|6675.33|6679.64|6679.64|6684.42|6684.42|6675.33|6675.33|0
1592403000000|2020-06-17 14:10:00|6677.91|6677.91|6679.59|6679.59|6685.4|6685.4|6676.12|6676.12|0
1592403300000|2020-06-17 14:15:00|6679.13|6679.13|6662.68|6662.68|6689.11|6689.11|6662.68|6662.68|0
1592403600000|2020-06-17 14:20:00|6663.55|6663.55|6657.63|6657.63|6671.09|6671.09|6657.63|6657.63|0
1592403900000|2020-06-17 14:25:00|6657.17|6657.17|6660.18|6660.18|6661.95|6661.95|6651.88|6651.88|0
1592404200000|2020-06-17 14:30:00|6659.96|6659.96|6657.27|6657.27|6659.96|6659.96|6650.83|6650.83|0
1592404500000|2020-06-17 14:35:00|6656.41|6656.41|6676.45|6676.45|6676.45|6676.45|6652.34|6652.34|0
1592404800000|2020-06-17 14:40:00|6672.99|6672.99|6680.11|6680.11|6680.58|6680.58|6671.04|6671.04|0
1592405100000|2020-06-17 14:45:00|6680.58|6680.58|6682.43|6682.43|6682.43|6682.43|6675.57|6675.57|0
1592405400000|2020-06-17 14:50:00|6682.5|6682.5|6697.29|6697.29|6697.8|6697.8|6681.92|6681.92|0
1592405700000|2020-06-17 14:55:00|6701.61|6701.61|6702.11|6702.11|6702.48|6702.48|6697.23|6697.23|0
1592406000000|2020-06-17 15:00:00|6703.84|6703.84|6701.24|6701.24|6704.77|6704.77|6692.99|6692.99|0
1592406300000|2020-06-17 15:05:00|6702.11|6702.11|6703.49|6703.49|6704.51|6704.51|6694.81|6694.81|0
1592406600000|2020-06-17 15:10:00|6703.05|6703.05|6703.39|6703.39|6708.69|6708.69|6699.53|6699.53|0
1592406900000|2020-06-17 15:15:00|6704.26|6704.26|6692.92|6692.92|6704.26|6704.26|6691.53|6691.53|0
1592407200000|2020-06-17 15:20:00|6693.71|6693.71|6691.21|6691.21|6694.16|6694.16|6687.2|6687.2|0
1592407500000|2020-06-17 15:25:00|6690.75|6690.75|6691.26|6691.26|6693.49|6693.49|6687.16|6687.16|0
1592464500000|2020-06-18 07:15:00|6621.44|6621.44|6616.54|6616.54|6621.44|6621.44|6608.21|6608.21|0
1592464800000|2020-06-18 07:20:00|6617.41|6617.41|6596.33|6596.33|6618.78|6618.78|6596.33|6596.33|0
1592465100000|2020-06-18 07:25:00|6596.47|6596.47|6580.62|6580.62|6596.47|6596.47|6572.85|6572.85|0
1592465400000|2020-06-18 07:30:00|6583.41|6583.41|6593.3|6593.3|6593.3|6593.3|6583.41|6583.41|0
1592465700000|2020-06-18 07:35:00|6591.57|6591.57|6597.05|6597.05|6603.81|6603.81|6591.57|6591.57|0
1592466000000|2020-06-18 07:40:00|6598.45|6598.45|6590.02|6590.02|6599.9|6599.9|6586.57|6586.57|0
1592466300000|2020-06-18 07:45:00|6589.16|6589.16|6576.19|6576.19|6592.61|6592.61|6576.19|6576.19|0
1592466600000|2020-06-18 07:50:00|6580.5|6580.5|6583.43|6583.43|6587.45|6587.45|6579.24|6579.24|0
1592466900000|2020-06-18 07:55:00|6585.15|6585.15|6595.25|6595.25|6596.2|6596.2|6585.15|6585.15|0
1592467200000|2020-06-18 08:00:00|6597.84|6597.84|6600.69|6600.69|6601.11|6601.11|6587.9|6587.9|0
1592467500000|2020-06-18 08:05:00|6601.56|6601.56|6620.61|6620.61|6620.61|6620.61|6597.24|6597.24|0
1592467800000|2020-06-18 08:10:00|6620.11|6620.11|6618.56|6618.56|6621.5|6621.5|6614.87|6614.87|0
1592468100000|2020-06-18 08:15:00|6619.42|6619.42|6614.66|6614.66|6624.91|6624.91|6612.94|6612.94|0
1592468400000|2020-06-18 08:20:00|6613.8|6613.8|6615.42|6615.42|6618.01|6618.01|6613.59|6613.59|0
1592468700000|2020-06-18 08:25:00|6615.71|6615.71|6616.81|6616.81|6620.93|6620.93|6611.39|6611.39|0
1592469000000|2020-06-18 08:30:00|6616.3|6616.3|6622.01|6622.01|6623.54|6623.54|6610.51|6610.51|0
1592469300000|2020-06-18 08:35:00|6629.45|6629.45|6646.45|6646.45|6646.45|6646.45|6628.59|6628.59|0
1592469600000|2020-06-18 08:40:00|6648.18|6648.18|6649.18|6649.18|6651.09|6651.09|6640.64|6640.64|0
1592469900000|2020-06-18 08:45:00|6646.59|6646.59|6644.67|6644.67|6653.59|6653.59|6642.08|6642.08|0
1592470200000|2020-06-18 08:50:00|6642.08|6642.08|6637.51|6637.51|6646.55|6646.55|6637.05|6637.05|0
1592470500000|2020-06-18 08:55:00|6635.79|6635.79|6642.42|6642.42|6643.75|6643.75|6634.51|6634.51|0
1592470800000|2020-06-18 09:00:00|6641.49|6641.49|6638.38|6638.38|6645.88|6645.88|6637.45|6637.45|0
1592471100000|2020-06-18 09:05:00|6630.6|6630.6|6626.26|6626.26|6630.82|6630.82|6626.26|6626.26|0
1592471400000|2020-06-18 09:10:00|6627.12|6627.12|6623.57|6623.57|6627.12|6627.12|6619.67|6619.67|0
1592471700000|2020-06-18 09:15:00|6622.71|6622.71|6623.49|6623.49|6625.72|6625.72|6618.79|6618.79|0
1592472000000|2020-06-18 09:20:00|6626.08|6626.08|6635.52|6635.52|6636.39|6636.39|6626.08|6626.08|0
1592472300000|2020-06-18 09:25:00|6635.06|6635.06|6637.85|6637.85|6640.21|6640.21|6635.06|6635.06|0
1592472600000|2020-06-18 09:30:00|6638.49|6638.49|6638.48|6638.48|6650.97|6650.97|6636.75|6636.75|0
1592472900000|2020-06-18 09:35:00|6639.35|6639.35|6624.49|6624.49|6639.85|6639.85|6624.49|6624.49|0
1592473200000|2020-06-18 09:40:00|6623.63|6623.63|6618.31|6618.31|6623.63|6623.63|6618.31|6618.31|0
1592473500000|2020-06-18 09:45:00|6616.78|6616.78|6620.03|6620.03|6622.69|6622.69|6616.58|6616.58|0
1592473800000|2020-06-18 09:50:00|6618.31|6618.31|6612.66|6612.66|6620.03|6620.03|6612.66|6612.66|0
1592474100000|2020-06-18 09:55:00|6611.64|6611.64|6602.06|6602.06|6612.15|6612.15|6602.06|6602.06|0
1592474400000|2020-06-18 10:00:00|6601.2|6601.2|6596.68|6596.68|6601.2|6601.2|6591.96|6591.96|0
1592474700000|2020-06-18 10:05:00|6596.22|6596.22|6593.89|6593.89|6597.59|6597.59|6591.3|6591.3|0
1592475000000|2020-06-18 10:10:00|6593.82|6593.82|6593.34|6593.34|6595.06|6595.06|6589.8|6589.8|0
1592475300000|2020-06-18 10:15:00|6593.8|6593.8|6601.55|6601.55|6604.18|6604.18|6593.8|6593.8|0
1592475600000|2020-06-18 10:20:00|6602.02|6602.02|6598.21|6598.21|6602.52|6602.52|6598.21|6598.21|0
1592475900000|2020-06-18 10:25:00|6598.67|6598.67|6606.37|6606.37|6606.37|6606.37|6596.08|6596.08|0
1592476200000|2020-06-18 10:30:00|6605.35|6605.35|6607.94|6607.94|6608.41|6608.41|6604.89|6604.89|0
1592476500000|2020-06-18 10:35:00|6610.53|6610.53|6612.1|6612.1|6613.13|6613.13|6609.84|6609.84|0
1592476800000|2020-06-18 10:40:00|6611.23|6611.23|6612.67|6612.67|6613.6|6613.6|6609.84|6609.84|0
1592477100000|2020-06-18 10:45:00|6613.14|6613.14|6610.7|6610.7|6613.6|6613.6|6610.55|6610.55|0
1592477400000|2020-06-18 10:50:00|6611.57|6611.57|6602.56|6602.56|6612.08|6612.08|6601.89|6601.89|0
1592477700000|2020-06-18 10:55:00|6603.02|6603.02|6596.59|6596.59|6603.49|6603.49|6594|6594|0
1592478000000|2020-06-18 11:00:00|6586.23|6586.23|6580.59|6580.59|6605.52|6605.52|6569.15|6569.15|0
1592478300000|2020-06-18 11:05:00|6578|6578|6569.71|6569.71|6578.64|6578.64|6567.67|6567.67|0
1592478600000|2020-06-18 11:10:00|6566.26|6566.26|6571.19|6571.19|6575.09|6575.09|6566.26|6566.26|0
1592478900000|2020-06-18 11:15:00|6570.97|6570.97|6573.91|6573.91|6574.16|6574.16|6567.52|6567.52|0
1592479200000|2020-06-18 11:20:00|6573.45|6573.45|6565.1|6565.1|6573.91|6573.91|6565.1|6565.1|0
1592479500000|2020-06-18 11:25:00|6565.97|6565.97|6572.35|6572.35|6572.35|6572.35|6565.84|6565.84|0
1592479800000|2020-06-18 11:30:00|6572.81|6572.81|6574.39|6574.39|6576.11|6576.11|6571.88|6571.88|0
1592480100000|2020-06-18 11:35:00|6572.66|6572.66|6570.4|6570.4|6576.11|6576.11|6570.4|6570.4|0
1592480400000|2020-06-18 11:40:00|6569.54|6569.54|6571.27|6571.27|6571.27|6571.27|6569.54|6569.54|0
1592481300000|2020-06-18 11:55:00|6567.95|6567.95|6553.87|6553.87|6567.95|6567.95|6545.51|6545.51|0
1592481600000|2020-06-18 12:00:00|6554.09|6554.09|6554.2|6554.2|6554.42|6554.42|6548.94|6548.94|0
1592481900000|2020-06-18 12:05:00|6551.61|6551.61|6552.1|6552.1|6556.59|6556.59|6551.23|6551.23|0
1592482200000|2020-06-18 12:10:00|6551.63|6551.63|6552.34|6552.34|6553.6|6553.6|6551.01|6551.01|0
1592482500000|2020-06-18 12:15:00|6551.88|6551.88|6552.32|6552.32|6553.18|6553.18|6546.7|6546.7|0
1592482800000|2020-06-18 12:20:00|6553.18|6553.18|6564.85|6564.85|6565.29|6565.29|6553.18|6553.18|0
1592483100000|2020-06-18 12:25:00|6567.44|6567.44|6573.17|6573.17|6573.17|6573.17|6566.38|6566.38|0
1592483400000|2020-06-18 12:30:00|6576.62|6576.62|6565.55|6565.55|6576.62|6576.62|6565.1|6565.1|0
1592483700000|2020-06-18 12:35:00|6565.33|6565.33|6583.5|6583.5|6583.5|6583.5|6565.33|6565.33|0
1592484000000|2020-06-18 12:40:00|6582.64|6582.64|6581.48|6581.48|6583.16|6583.16|6578.84|6578.84|0
1592484300000|2020-06-18 12:45:00|6584.94|6584.94|6583.17|6583.17|6588.04|6588.04|6582.51|6582.51|0
1592484600000|2020-06-18 12:50:00|6582.66|6582.66|6590.26|6590.26|6590.64|6590.64|6581.73|6581.73|0
1592484900000|2020-06-18 12:55:00|6591.13|6591.13|6589.51|6589.51|6591.13|6591.13|6588.89|6588.89|0
1592485200000|2020-06-18 13:00:00|6590.37|6590.37|6595.95|6595.95|6597.68|6597.68|6588.65|6588.65|0
1592485500000|2020-06-18 13:05:00|6595.09|6595.09|6591.09|6591.09|6599.54|6599.54|6591.09|6591.09|0
1592485800000|2020-06-18 13:10:00|6592.81|6592.81|6590.81|6590.81|6593.68|6593.68|6589.36|6589.36|0
1592486100000|2020-06-18 13:15:00|6591.68|6591.68|6598.39|6598.39|6598.39|6598.39|6590.81|6590.81|0
1592486400000|2020-06-18 13:20:00|6599.25|6599.25|6600.16|6600.16|6600.51|6600.51|6593.14|6593.14|0
1592486700000|2020-06-18 13:25:00|6602.75|6602.75|6602.74|6602.74|6612.77|6612.77|6602.74|6602.74|0
1592487000000|2020-06-18 13:30:00|6601.02|6601.02|6593.12|6593.12|6607.06|6607.06|6593.12|6593.12|0
1592487300000|2020-06-18 13:35:00|6593.98|6593.98|6606.22|6606.22|6606.22|6606.22|6593.28|6593.28|0
1592487600000|2020-06-18 13:40:00|6602.77|6602.77|6609.07|6609.07|6612.86|6612.86|6602.77|6602.77|0
1592487900000|2020-06-18 13:45:00|6611.66|6611.66|6614.87|6614.87|6615.74|6615.74|6605.62|6605.62|0
1592488200000|2020-06-18 13:50:00|6616.6|6616.6|6620.82|6620.82|6621.62|6621.62|6616.44|6616.44|0
1592488500000|2020-06-18 13:55:00|6621.29|6621.29|6615.71|6615.71|6621.75|6621.75|6615.71|6615.71|0
1592488800000|2020-06-18 14:00:00|6617.43|6617.43|6621.09|6621.09|6623.28|6623.28|6616.97|6616.97|0
1592489100000|2020-06-18 14:05:00|6622.48|6622.48|6629.98|6629.98|6631.71|6631.71|6622.48|6622.48|0
1592489400000|2020-06-18 14:10:00|6628.26|6628.26|6631.62|6631.62|6631.62|6631.62|6627.86|6627.86|0
1592489700000|2020-06-18 14:15:00|6634.21|6634.21|6629.5|6629.5|6634.21|6634.21|6625.18|6625.18|0
1592490000000|2020-06-18 14:20:00|6627.77|6627.77|6607.72|6607.72|6628.64|6628.64|6607.06|6607.06|0
1592490300000|2020-06-18 14:25:00|6608.19|6608.19|6598.85|6598.85|6608.19|6608.19|6598.85|6598.85|0
1592490600000|2020-06-18 14:30:00|6599.72|6599.72|6611.14|6611.14|6611.14|6611.14|6589.85|6589.85|0
1592490900000|2020-06-18 14:35:00|6611.61|6611.61|6609.83|6609.83|6618.62|6618.62|6608.97|6608.97|0
1592491200000|2020-06-18 14:40:00|6610.7|6610.7|6611.34|6611.34|6616.06|6616.06|6608.51|6608.51|0
1592491500000|2020-06-18 14:45:00|6610.48|6610.48|6605.78|6605.78|6614.06|6614.06|6604.76|6604.76|0
1592491800000|2020-06-18 14:50:00|6604.05|6604.05|6601.07|6601.07|6607.82|6607.82|6601.07|6601.07|0
1592492100000|2020-06-18 14:55:00|6601.94|6601.94|6616.7|6616.7|6616.7|6616.7|6601.07|6601.07|0
1592492400000|2020-06-18 15:00:00|6617.57|6617.57|6616.72|6616.72|6618.45|6618.45|6611.76|6611.76|0
1592492700000|2020-06-18 15:05:00|6616.5|6616.5|6615.71|6615.71|6628.31|6628.31|6614.49|6614.49|0
1592493000000|2020-06-18 15:10:00|6615.24|6615.24|6614.67|6614.67|6617.48|6617.48|6608.88|6608.88|0
1592493300000|2020-06-18 15:15:00|6614.01|6614.01|6608.23|6608.23|6614.01|6614.01|6608.23|6608.23|0
1592493600000|2020-06-18 15:20:00|6606.5|6606.5|6602.04|6602.04|6606.66|6606.66|6601.53|6601.53|0
1592493900000|2020-06-18 15:25:00|6603.77|6603.77|6594.38|6594.38|6609.04|6609.04|6592.47|6592.47|0
1592550900000|2020-06-19 07:15:00|6626.2|6626.2|6610.82|6610.82|6626.2|6626.2|6609.95|6609.95|0
1592551200000|2020-06-19 07:20:00|6609.09|6609.09|6613.62|6613.62|6616.21|6616.21|6609.09|6609.09|0
1592551500000|2020-06-19 07:25:00|6603.26|6603.26|6612.53|6612.53|6617.11|6617.11|6603.26|6603.26|0
1592551800000|2020-06-19 07:30:00|6611.6|6611.6|6605.99|6605.99|6611.6|6611.6|6599.08|6599.08|0
1592552100000|2020-06-19 07:35:00|6603.95|6603.95|6602.94|6602.94|6606.54|6606.54|6599.36|6599.36|0
1592552400000|2020-06-19 07:40:00|6604.67|6604.67|6615.56|6615.56|6615.56|6615.56|6603.34|6603.34|0
1592552700000|2020-06-19 07:45:00|6614.7|6614.7|6613.57|6613.57|6615.09|6615.09|6613.57|6613.57|0
1592553000000|2020-06-19 07:50:00|6615.42|6615.42|6615.42|6615.42|6615.42|6615.42|6615.42|6615.42|0
1592553300000|2020-06-19 07:55:00|6620.6|6620.6|6623.39|6623.39|6623.39|6623.39|6620.6|6620.6|0
1592553600000|2020-06-19 08:00:00|6630.3|6630.3|6632.29|6632.29|6632.29|6632.29|6626.25|6626.25|0
1592553900000|2020-06-19 08:05:00|6634.88|6634.88|6624.06|6624.06|6634.88|6634.88|6623.93|6623.93|0
1592554200000|2020-06-19 08:10:00|6624.92|6624.92|6616.23|6616.23|6624.92|6624.92|6616.23|6616.23|0
1592554500000|2020-06-19 08:15:00|6617.95|6617.95|6622.58|6622.58|6625.45|6625.45|6617.95|6617.95|0
1592554800000|2020-06-19 08:20:00|6621.18|6621.18|6625.61|6625.61|6625.61|6625.61|6617.93|6617.93|0
1592555100000|2020-06-19 08:25:00|6626.48|6626.48|6626.48|6626.48|6628.73|6628.73|6626.48|6626.48|0
1592555400000|2020-06-19 08:30:00|6626.01|6626.01|6631.57|6631.57|6631.57|6631.57|6626.01|6626.01|0
1592555700000|2020-06-19 08:35:00|6630.49|6630.49|6627.11|6627.11|6631.21|6631.21|6625.39|6625.39|0
1592556000000|2020-06-19 08:40:00|6625.39|6625.39|6637.29|6637.29|6637.74|6637.74|6625.39|6625.39|0
1592556300000|2020-06-19 08:45:00|6636.43|6636.43|6644.01|6644.01|6646.82|6646.82|6634.7|6634.7|0
1592556600000|2020-06-19 08:50:00|6642.28|6642.28|6640.8|6640.8|6642.28|6642.28|6639.69|6639.69|0
1592556900000|2020-06-19 08:55:00|6642.66|6642.66|6633.86|6633.86|6642.66|6642.66|6633.86|6633.86|0
1592557200000|2020-06-19 09:00:00|6636.98|6636.98|6638.71|6638.71|6638.71|6638.71|6636.52|6636.52|0
1592557500000|2020-06-19 09:05:00|6639.57|6639.57|6633.01|6633.01|6639.57|6639.57|6630.89|6630.89|0
1592558100000|2020-06-19 09:15:00|6630.23|6630.23|6642.66|6642.66|6651.29|6651.29|6629.97|6629.97|0
1592558400000|2020-06-19 09:20:00|6643.52|6643.52|6661.34|6661.34|6662.28|6662.28|6643.52|6643.52|0
1592558700000|2020-06-19 09:25:00|6658.8|6658.8|6661.61|6661.61|6662.85|6662.85|6656.34|6656.34|0
1592559000000|2020-06-19 09:30:00|6660.68|6660.68|6663.8|6663.8|6663.8|6663.8|6657.22|6657.22|0
1592559300000|2020-06-19 09:35:00|6664.73|6664.73|6666.65|6666.65|6666.65|6666.65|6663.33|6663.33|0
1592559600000|2020-06-19 09:40:00|6667.52|6667.52|6661.65|6661.65|6670.17|6670.17|6661.65|6661.65|0
1592559900000|2020-06-19 09:45:00|6659.93|6659.93|6654.29|6654.29|6660.02|6660.02|6644.86|6644.86|0
1592560200000|2020-06-19 09:50:00|6655.62|6655.62|6666.71|6666.71|6675.65|6675.65|6650.57|6650.57|0
1592560500000|2020-06-19 09:55:00|6667.57|6667.57|6672.1|6672.1|6677.55|6677.55|6663.06|6663.06|0
1592560800000|2020-06-19 10:00:00|6672.55|6672.55|6664.93|6664.93|6672.77|6672.77|6659.49|6659.49|0
1592561100000|2020-06-19 10:05:00|6663.6|6663.6|6674.96|6674.96|6674.96|6674.96|6663.14|6663.14|0
1592561400000|2020-06-19 10:10:00|6677|6677|6674.5|6674.5|6681.76|6681.76|6674.04|6674.04|0
1592561700000|2020-06-19 10:15:00|6674.97|6674.97|6664.54|6664.54|6674.97|6674.97|6664.54|6664.54|0
1592562000000|2020-06-19 10:20:00|6666.4|6666.4|6668.88|6668.88|6672.18|6672.18|6666.4|6666.4|0
1592562300000|2020-06-19 10:25:00|6669.75|6669.75|6666.36|6666.36|6669.75|6669.75|6665.19|6665.19|0
1592562600000|2020-06-19 10:30:00|6665.92|6665.92|6663.53|6663.53|6667.78|6667.78|6661.27|6661.27|0
1592562900000|2020-06-19 10:35:00|6666.12|6666.12|6666.98|6666.98|6667.85|6667.85|6664.73|6664.73|0
1592563200000|2020-06-19 10:40:00|6666.47|6666.47|6666.98|6666.98|6667.49|6667.49|6666.47|6666.47|0
1592563500000|2020-06-19 10:45:00|6667.85|6667.85|6677.63|6677.63|6677.63|6677.63|6666.12|6666.12|0
1592563800000|2020-06-19 10:50:00|6679.36|6679.36|6676.77|6676.77|6683.32|6683.32|6676.77|6676.77|0
1592564100000|2020-06-19 10:55:00|6674.18|6674.18|6677.84|6677.84|6678.16|6678.16|6674.18|6674.18|0
1592564400000|2020-06-19 11:00:00|6675.19|6675.19|6671.63|6671.63|6682.95|6682.95|6666.24|6666.24|0
1592564700000|2020-06-19 11:05:00|6669.9|6669.9|6676.1|6676.1|6676.1|6676.1|6669.9|6669.9|0
1592565000000|2020-06-19 11:10:00|6675.63|6675.63|6681.42|6681.42|6681.42|6681.42|6675.63|6675.63|0
1592565300000|2020-06-19 11:15:00|6682.28|6682.28|6677.06|6677.06|6682.28|6682.28|6677.06|6677.06|0
1592565600000|2020-06-19 11:20:00|6677.99|6677.99|6680|6680|6680|6680|6676.89|6676.89|0
1592565900000|2020-06-19 11:25:00|6680.87|6680.87|6683.08|6683.08|6684.08|6684.08|6680.87|6680.87|0
1592566200000|2020-06-19 11:30:00|6683.53|6683.53|6686.71|6686.71|6686.71|6686.71|6682.13|6682.13|0
1592566500000|2020-06-19 11:35:00|6688.44|6688.44|6691.89|6691.89|6692.75|6692.75|6688.44|6688.44|0
1592566800000|2020-06-19 11:40:00|6692.11|6692.11|6691.57|6691.57|6692.11|6692.11|6690.07|6690.07|0
1592567100000|2020-06-19 11:45:00|6692.04|6692.04|6692.39|6692.39|6694.63|6694.63|6691.57|6691.57|0
1592567400000|2020-06-19 11:50:00|6691.53|6691.53|6691.06|6691.06|6691.53|6691.53|6691.06|6691.06|0
1592567700000|2020-06-19 11:55:00|6693.65|6693.65|6697.81|6697.81|6698.25|6698.25|6692.79|6692.79|0
1592568000000|2020-06-19 12:00:00|6697.35|6697.35|6704.45|6704.45|6704.96|6704.96|6697.35|6697.35|0
1592568300000|2020-06-19 12:05:00|6703.53|6703.53|6710.83|6710.83|6712.23|6712.23|6701.73|6701.73|0
1592568600000|2020-06-19 12:10:00|6711.3|6711.3|6691.27|6691.27|6711.59|6711.59|6691.27|6691.27|0
1592568900000|2020-06-19 12:15:00|6693|6693|6692.07|6692.07|6693.46|6693.46|6692.07|6692.07|0
1592569200000|2020-06-19 12:20:00|6692.51|6692.51|6693.84|6693.84|6694.7|6694.7|6692.51|6692.51|0
1592569500000|2020-06-19 12:25:00|6696.38|6696.38|6697.34|6697.34|6701.15|6701.15|6695.84|6695.84|0
1592569800000|2020-06-19 12:30:00|6696.87|6696.87|6693.41|6693.41|6697.33|6697.33|6693.41|6693.41|0
1592570100000|2020-06-19 12:35:00|6693.87|6693.87|6695.93|6695.93|6696.86|6696.86|6692.34|6692.34|0
1592570400000|2020-06-19 12:40:00|6697.32|6697.32|6696.92|6696.92|6697.78|6697.78|6692.53|6692.53|0
1592570700000|2020-06-19 12:45:00|6698.31|6698.31|6697.78|6697.78|6698.31|6698.31|6696.92|6696.92|0
1592571000000|2020-06-19 12:50:00|6697.32|6697.32|6699.92|6699.92|6699.92|6699.92|6694.66|6694.66|0
1592571300000|2020-06-19 12:55:00|6700.14|6700.14|6704.85|6704.85|6706.94|6706.94|6699.74|6699.74|0
1592571600000|2020-06-19 13:00:00|6702.26|6702.26|6704.42|6704.42|6704.42|6704.42|6701.36|6701.36|0
1592571900000|2020-06-19 13:05:00|6703.95|6703.95|6698.28|6698.28|6703.95|6703.95|6698.28|6698.28|0
1592572200000|2020-06-19 13:10:00|6697.77|6697.77|6692.43|6692.43|6698.74|6698.74|6692.43|6692.43|0
1592572500000|2020-06-19 13:15:00|6690.7|6690.7|6687.54|6687.54|6690.7|6690.7|6684.33|6684.33|0
1592572800000|2020-06-19 13:20:00|6686.52|6686.52|6683.59|6683.59|6686.52|6686.52|6682.66|6682.66|0
1592573100000|2020-06-19 13:25:00|6685.31|6685.31|6687.33|6687.33|6687.84|6687.84|6683.99|6683.99|0
1592573400000|2020-06-19 13:30:00|6689.06|6689.06|6683.01|6683.01|6689.99|6689.99|6680.22|6680.22|0
1592573700000|2020-06-19 13:35:00|6679.55|6679.55|6673.58|6673.58|6680.42|6680.42|6669.26|6669.26|0
1592574000000|2020-06-19 13:40:00|6674.51|6674.51|6673.78|6673.78|6674.51|6674.51|6668.26|6668.26|0
1592574300000|2020-06-19 13:45:00|6673.31|6673.31|6680.75|6680.75|6680.75|6680.75|6671.52|6671.52|0
1592574600000|2020-06-19 13:50:00|6680.29|6680.29|6675.56|6675.56|6681.59|6681.59|6672|6672|0
1592574900000|2020-06-19 13:55:00|6675.78|6675.78|6654.95|6654.95|6675.78|6675.78|6654.95|6654.95|0
1592575200000|2020-06-19 14:00:00|6659.26|6659.26|6669.76|6669.76|6669.76|6669.76|6659.26|6659.26|0
1592575500000|2020-06-19 14:05:00|6669.3|6669.3|6676.19|6676.19|6676.48|6676.48|6669.3|6669.3|0
1592575800000|2020-06-19 14:10:00|6677.06|6677.06|6683.59|6683.59|6683.59|6683.59|6672.28|6672.28|0
1592576100000|2020-06-19 14:15:00|6681.87|6681.87|6689.32|6689.32|6689.32|6689.32|6680.09|6680.09|0
1592576400000|2020-06-19 14:20:00|6690.34|6690.34|6706.08|6706.08|6706.99|6706.99|6689.57|6689.57|0
1592576700000|2020-06-19 14:25:00|6706.94|6706.94|6702.62|6702.62|6706.94|6706.94|6698.49|6698.49|0
1592577000000|2020-06-19 14:30:00|6704.35|6704.35|6700.86|6700.86|6704.35|6704.35|6697.03|6697.03|0
1592577300000|2020-06-19 14:35:00|6700.57|6700.57|6694.3|6694.3|6701.43|6701.43|6692.51|6692.51|0
1592577600000|2020-06-19 14:40:00|6695.16|6695.16|6699.12|6699.12|6699.98|6699.98|6693.43|6693.43|0
1592577900000|2020-06-19 14:45:00|6697.39|6697.39|6714.22|6714.22|6714.22|6714.22|6694.8|6694.8|0
1592578200000|2020-06-19 14:50:00|6711.63|6711.63|6706.83|6706.83|6711.63|6711.63|6702.12|6702.12|0
1592578500000|2020-06-19 14:55:00|6705.96|6705.96|6707.24|6707.24|6708.69|6708.69|6702.46|6702.46|0
1592578800000|2020-06-19 15:00:00|6708.1|6708.1|6710.37|6710.37|6715.42|6715.42|6708.05|6708.05|0
1592579100000|2020-06-19 15:05:00|6709.44|6709.44|6704.91|6704.91|6715.28|6715.28|6704.91|6704.91|0
1592579400000|2020-06-19 15:10:00|6704.45|6704.45|6686.65|6686.65|6704.45|6704.45|6686.14|6686.14|0
1592579700000|2020-06-19 15:15:00|6686.14|6686.14|6679.85|6679.85|6689.97|6689.97|6679.85|6679.85|0
1592580000000|2020-06-19 15:20:00|6678.99|6678.99|6694.8|6694.8|6696.32|6696.32|6670.25|6670.25|0
1592580300000|2020-06-19 15:25:00|6696.52|6696.52|6704.69|6704.69|6704.69|6704.69|6694.8|6694.8|0
1592810100000|2020-06-22 07:15:00|6602.93|6602.93|6613.39|6613.39|6613.83|6613.83|6599.82|6599.82|0
1592810400000|2020-06-22 07:20:00|6613.85|6613.85|6633.87|6633.87|6635.47|6635.47|6613.85|6613.85|0
1592810700000|2020-06-22 07:25:00|6629.38|6629.38|6663.25|6663.25|6663.25|6663.25|6624.62|6624.62|0
1592811000000|2020-06-22 07:30:00|6664.13|6664.13|6682.1|6682.1|6689.92|6689.92|6664.13|6664.13|0
1592811300000|2020-06-22 07:35:00|6680.55|6680.55|6665.88|6665.88|6680.55|6680.55|6655.11|6655.11|0
1592811600000|2020-06-22 07:40:00|6665.01|6665.01|6661.88|6661.88|6670.35|6670.35|6660.8|6660.8|0
1592811900000|2020-06-22 07:45:00|6661.01|6661.01|6670.41|6670.41|6674.75|6674.75|6657.2|6657.2|0
1592812200000|2020-06-22 07:50:00|6668.67|6668.67|6669.04|6669.04|6676.66|6676.66|6665.2|6665.2|0
1592812500000|2020-06-22 07:55:00|6667.17|6667.17|6662.65|6662.65|6669.51|6669.51|6659.97|6659.97|0
1592812800000|2020-06-22 08:00:00|6661.78|6661.78|6649.58|6649.58|6662.65|6662.65|6649.58|6649.58|0
1592813100000|2020-06-22 08:05:00|6647.84|6647.84|6651.09|6651.09|6657.17|6657.17|6647.84|6647.84|0
1592813400000|2020-06-22 08:10:00|6649.69|6649.69|6650.56|6650.56|6653.16|6653.16|6647.08|6647.08|0
1592813700000|2020-06-22 08:15:00|6647.95|6647.95|6656.3|6656.3|6658.91|6658.91|6647.95|6647.95|0
1592814000000|2020-06-22 08:20:00|6654.43|6654.43|6658.28|6658.28|6666.39|6666.39|6652.69|6652.69|0
1592814300000|2020-06-22 08:25:00|6657.41|6657.41|6657.65|6657.65|6662.52|6662.52|6652.9|6652.9|0
1592814600000|2020-06-22 08:30:00|6658.58|6658.58|6661.66|6661.66|6662.93|6662.93|6656.85|6656.85|0
1592814900000|2020-06-22 08:35:00|6660.79|6660.79|6670.32|6670.32|6676.93|6676.93|6660.79|6660.79|0
1592815200000|2020-06-22 08:40:00|6674.66|6674.66|6684.7|6684.7|6684.7|6684.7|6674.66|6674.66|0
1592815500000|2020-06-22 08:45:00|6683.83|6683.83|6684.64|6684.64|6687.31|6687.31|6678.91|6678.91|0
1592815800000|2020-06-22 08:50:00|6683.77|6683.77|6682.55|6682.55|6686.03|6686.03|6680.65|6680.65|0
1592816100000|2020-06-22 08:55:00|6681.69|6681.69|6681.61|6681.61|6684.21|6684.21|6676.41|6676.41|0
1592816400000|2020-06-22 09:00:00|6683.48|6683.48|6699.43|6699.43|6707.58|6707.58|6683.48|6683.48|0
1592816700000|2020-06-22 09:05:00|6700.3|6700.3|6696.84|6696.84|6703.84|6703.84|6696.84|6696.84|0
1592817000000|2020-06-22 09:10:00|6696.37|6696.37|6693.72|6693.72|6696.37|6696.37|6693.72|6693.72|0
1592817300000|2020-06-22 09:15:00|6694.19|6694.19|6691.12|6691.12|6695.53|6695.53|6691.12|6691.12|0
1592817600000|2020-06-22 09:20:00|6688.51|6688.51|6691.6|6691.6|6695.66|6695.66|6688.51|6688.51|0
1592817900000|2020-06-22 09:25:00|6690.73|6690.73|6694.66|6694.66|6698.13|6698.13|6687.21|6687.21|0
1592818200000|2020-06-22 09:30:00|6692.45|6692.45|6693.62|6693.62|6696.22|6696.22|6691.77|6691.77|0
1592818500000|2020-06-22 09:35:00|6691.01|6691.01|6698.78|6698.78|6705.8|6705.8|6683.46|6683.46|0
1592818800000|2020-06-22 09:40:00|6697.91|6697.91|6691.66|6691.66|6698.85|6698.85|6690.72|6690.72|0
1592819100000|2020-06-22 09:45:00|6696|6696|6694.83|6694.83|6697.04|6697.04|6689.45|6689.45|0
1592819400000|2020-06-22 09:50:00|6693.09|6693.09|6687.72|6687.72|6693.09|6693.09|6686.97|6686.97|0
1592819700000|2020-06-22 09:55:00|6688.18|6688.18|6692.28|6692.28|6692.28|6692.28|6687.72|6687.72|0
1592820000000|2020-06-22 10:00:00|6692.8|6692.8|6694.88|6694.88|6694.88|6694.88|6690.48|6690.48|0
1592820300000|2020-06-22 10:05:00|6695.4|6695.4|6699.09|6699.09|6699.95|6699.95|6693.33|6693.33|0
1592820600000|2020-06-22 10:10:00|6695.62|6695.62|6691.57|6691.57|6698.16|6698.16|6691.57|6691.57|0
1592820900000|2020-06-22 10:15:00|6687.23|6687.23|6685.33|6685.33|6687.54|6687.54|6685.04|6685.04|0
1592821200000|2020-06-22 10:20:00|6684.89|6684.89|6684.03|6684.03|6687.1|6687.1|6683.16|6683.16|0
1592821500000|2020-06-22 10:25:00|6682.62|6682.62|6680.54|6680.54|6682.62|6682.62|6676.77|6676.77|0
1592821800000|2020-06-22 10:30:00|6681.41|6681.41|6684.48|6684.48|6687.62|6687.62|6680.47|6680.47|0
1592822100000|2020-06-22 10:35:00|6686.22|6686.22|6684.14|6684.14|6686.8|6686.8|6683.67|6683.67|0
1592822400000|2020-06-22 10:40:00|6686.75|6686.75|6682.07|6682.07|6686.75|6686.75|6682.07|6682.07|0
1592822700000|2020-06-22 10:45:00|6680.33|6680.33|6668.75|6668.75|6681.2|6681.2|6668.35|6668.35|0
1592823000000|2020-06-22 10:50:00|6668.23|6668.23|6658.58|6658.58|6668.23|6668.23|6656.85|6656.85|0
1592823300000|2020-06-22 10:55:00|6656.51|6656.51|6663.88|6663.88|6664.1|6664.1|6648.91|6648.91|0
1592823600000|2020-06-22 11:00:00|6661.54|6661.54|6658.67|6658.67|6664.35|6664.35|6654.33|6654.33|0
1592823900000|2020-06-22 11:05:00|6660.75|6660.75|6657.37|6657.37|6660.75|6660.75|6655.64|6655.64|0
1592824200000|2020-06-22 11:10:00|6659.11|6659.11|6654.63|6654.63|6659.11|6659.11|6653.7|6653.7|0
1592824500000|2020-06-22 11:15:00|6650.29|6650.29|6649.67|6649.67|6652.72|6652.72|6649.67|6649.67|0
1592824800000|2020-06-22 11:20:00|6648.74|6648.74|6639.12|6639.12|6648.74|6648.74|6638.65|6638.65|0
1592825100000|2020-06-22 11:25:00|6638.65|6638.65|6641.78|6641.78|6641.78|6641.78|6638.3|6638.3|0
1592825400000|2020-06-22 11:30:00|6642.67|6642.67|6636.76|6636.76|6643.78|6643.78|6636.76|6636.76|0
1592825700000|2020-06-22 11:35:00|6637.28|6637.28|6642.09|6642.09|6643.03|6643.03|6634.68|6634.68|0
1592826000000|2020-06-22 11:40:00|6643.13|6643.13|6636.17|6636.17|6644.16|6644.16|6635.93|6635.93|0
1592826300000|2020-06-22 11:45:00|6637.04|6637.04|6638.8|6638.8|6638.8|6638.8|6637.04|6637.04|0
1592826600000|2020-06-22 11:50:00|6636.19|6636.19|6635.11|6635.11|6637.53|6637.53|6633.77|6633.77|0
1592826900000|2020-06-22 11:55:00|6634.59|6634.59|6639.44|6639.44|6640.08|6640.08|6633.54|6633.54|0
1592827200000|2020-06-22 12:00:00|6641.17|6641.17|6634.76|6634.76|6643.58|6643.58|6634.3|6634.3|0
1592827500000|2020-06-22 12:05:00|6633.73|6633.73|6625.29|6625.29|6635.46|6635.46|6625.29|6625.29|0
1592827800000|2020-06-22 12:10:00|6624.77|6624.77|6622.57|6622.57|6626.91|6626.91|6619.56|6619.56|0
1592828100000|2020-06-22 12:15:00|6623.61|6623.61|6627.38|6627.38|6628.12|6628.12|6622.38|6622.38|0
1592828400000|2020-06-22 12:20:00|6629.46|6629.46|6629.45|6629.45|6632.06|6632.06|6628.5|6628.5|0
1592828700000|2020-06-22 12:25:00|6627.71|6627.71|6624.77|6624.77|6627.71|6627.71|6620.85|6620.85|0
1592829000000|2020-06-22 12:30:00|6626.85|6626.85|6628.08|6628.08|6630.84|6630.84|6626.03|6626.03|0
1592829300000|2020-06-22 12:35:00|6629.02|6629.02|6623.52|6623.52|6629.02|6629.02|6623.17|6623.17|0
1592829600000|2020-06-22 12:40:00|6622.65|6622.65|6615.54|6615.54|6622.65|6622.65|6615.54|6615.54|0
1592829900000|2020-06-22 12:45:00|6616.01|6616.01|6616.2|6616.2|6618.14|6618.14|6615.54|6615.54|0
1592830200000|2020-06-22 12:50:00|6614.46|6614.46|6617.27|6617.27|6617.27|6617.27|6612.95|6612.95|0
1592830500000|2020-06-22 12:55:00|6617.5|6617.5|6619.93|6619.93|6619.93|6619.93|6617.5|6617.5|0
1592830800000|2020-06-22 13:00:00|6620.4|6620.4|6622.58|6622.58|6625.19|6625.19|6620.4|6620.4|0
1592831100000|2020-06-22 13:05:00|6623.62|6623.62|6630.31|6630.31|6630.31|6630.31|6622.58|6622.58|0
1592831400000|2020-06-22 13:10:00|6630.09|6630.09|6627.41|6627.41|6631.56|6631.56|6626.55|6626.55|0
1592831700000|2020-06-22 13:15:00|6628.28|6628.28|6619.26|6619.26|6628.28|6628.28|6619.26|6619.26|0
1592832000000|2020-06-22 13:20:00|6621.85|6621.85|6621.85|6621.85|6621.85|6621.85|6621.85|6621.85|0
1592832300000|2020-06-22 13:25:00|6624.45|6624.45|6622.94|6622.94|6628.81|6628.81|6622.94|6622.94|0
1592832600000|2020-06-22 13:30:00|6622.07|6622.07|6602.73|6602.73|6622.07|6622.07|6599.66|6599.66|0
1592832900000|2020-06-22 13:35:00|6603.66|6603.66|6601.93|6601.93|6605.87|6605.87|6598.85|6598.85|0
1592833200000|2020-06-22 13:40:00|6601.06|6601.06|6603.89|6603.89|6603.89|6603.89|6596.9|6596.9|0
1592833500000|2020-06-22 13:45:00|6603.02|6603.02|6608.29|6608.29|6612.63|6612.63|6601.68|6601.68|0
1592833800000|2020-06-22 13:50:00|6610.9|6610.9|6613.3|6613.3|6615.71|6615.71|6610.03|6610.03|0
1592834100000|2020-06-22 13:55:00|6615.04|6615.04|6606.64|6606.64|6616.78|6616.78|6606.64|6606.64|0
1592834400000|2020-06-22 14:00:00|6607.16|6607.16|6615.57|6615.57|6619.92|6619.92|6603.75|6603.75|0
1592834700000|2020-06-22 14:05:00|6613.65|6613.65|6610.18|6610.18|6614.87|6614.87|6609.14|6609.14|0
1592835000000|2020-06-22 14:10:00|6608.44|6608.44|6607.17|6607.17|6611.52|6611.52|6607.17|6607.17|0
1592835300000|2020-06-22 14:15:00|6606.71|6606.71|6601.68|6601.68|6607.57|6607.57|6601.21|6601.21|0
1592835600000|2020-06-22 14:20:00|6598.21|6598.21|6615.57|6615.57|6617.31|6617.31|6593.87|6593.87|0
1592835900000|2020-06-22 14:25:00|6613.84|6613.84|6604|6604|6614.71|6614.71|6604|6604|0
1592836200000|2020-06-22 14:30:00|6604.87|6604.87|6598.42|6598.42|6605.73|6605.73|6598.42|6598.42|0
1592836500000|2020-06-22 14:35:00|6600.15|6600.15|6597.42|6597.42|6600.95|6600.95|6596.55|6596.55|0
1592836800000|2020-06-22 14:40:00|6596.55|6596.55|6597.51|6597.51|6600.89|6600.89|6594.34|6594.34|0
1592837100000|2020-06-22 14:45:00|6598.37|6598.37|6585.55|6585.55|6602.38|6602.38|6584.26|6584.26|0
1592837400000|2020-06-22 14:50:00|6584.68|6584.68|6584.42|6584.42|6597.96|6597.96|6583.55|6583.55|0
1592837700000|2020-06-22 14:55:00|6586.76|6586.76|6583.21|6583.21|6589.48|6589.48|6582.27|6582.27|0
1592838000000|2020-06-22 15:00:00|6582.34|6582.34|6591.82|6591.82|6592.69|6592.69|6580.6|6580.6|0
1592838300000|2020-06-22 15:05:00|6591.36|6591.36|6596.38|6596.38|6597.25|6597.25|6589.12|6589.12|0
1592838600000|2020-06-22 15:10:00|6596.6|6596.6|6590.71|6590.71|6596.6|6596.6|6586.08|6586.08|0
1592838900000|2020-06-22 15:15:00|6595.05|6595.05|6603.66|6603.66|6604.1|6604.1|6594.01|6594.01|0
1592839200000|2020-06-22 15:20:00|6604.53|6604.53|6602.38|6602.38|6607.13|6607.13|6600.19|6600.19|0
1592839500000|2020-06-22 15:25:00|6601.92|6601.92|6607.83|6607.83|6608.47|6608.47|6599|6599|0
1592896500000|2020-06-23 07:15:00|6653.34|6653.34|6679.62|6679.62|6679.62|6679.62|6652.07|6652.07|0
1592896800000|2020-06-23 07:20:00|6679.84|6679.84|6666.41|6666.41|6681.57|6681.57|6666.41|6666.41|0
1592897100000|2020-06-23 07:25:00|6667.3|6667.3|6680.49|6680.49|6680.49|6680.49|6663.03|6663.03|0
1592897400000|2020-06-23 07:30:00|6676.15|6676.15|6685.47|6685.47|6686.04|6686.04|6672.41|6672.41|0
1592897700000|2020-06-23 07:35:00|6684.44|6684.44|6696|6696|6698.08|6698.08|6684.44|6684.44|0
1592898000000|2020-06-23 07:40:00|6696.87|6696.87|6706.25|6706.25|6706.25|6706.25|6696.87|6696.87|0
1592898300000|2020-06-23 07:45:00|6706.69|6706.69|6696.44|6696.44|6706.69|6706.69|6688.99|6688.99|0
1592898600000|2020-06-23 07:50:00|6698.31|6698.31|6727.45|6727.45|6734.4|6734.4|6698.31|6698.31|0
1592898900000|2020-06-23 07:55:00|6725.71|6725.71|6726.53|6726.53|6732.78|6732.78|6723.92|6723.92|0
1592899200000|2020-06-23 08:00:00|6730.87|6730.87|6713.77|6713.77|6731.74|6731.74|6713.77|6713.77|0
1592899500000|2020-06-23 08:05:00|6714.64|6714.64|6712.24|6712.24|6718.98|6718.98|6712.24|6712.24|0
1592899800000|2020-06-23 08:10:00|6711.79|6711.79|6706.09|6706.09|6714.02|6714.02|6706.09|6706.09|0
1592900100000|2020-06-23 08:15:00|6707.03|6707.03|6711.31|6711.31|6717.38|6717.38|6699.65|6699.65|0
1592900400000|2020-06-23 08:20:00|6706.1|6706.1|6707.17|6707.17|6709.3|6709.3|6703.96|6703.96|0
1592900700000|2020-06-23 08:25:00|6708.9|6708.9|6723.08|6723.08|6727.57|6727.57|6708.9|6708.9|0
1592901000000|2020-06-23 08:30:00|6724.82|6724.82|6719.76|6719.76|6728.51|6728.51|6718.03|6718.03|0
1592901300000|2020-06-23 08:35:00|6721.5|6721.5|6723.16|6723.16|6723.16|6723.16|6720.21|6720.21|0
1592901600000|2020-06-23 08:40:00|6724.02|6724.02|6722.29|6722.29|6724.96|6724.96|6721.35|6721.35|0
1592901900000|2020-06-23 08:45:00|6722.76|6722.76|6717.08|6717.08|6723.62|6723.62|6713.61|6713.61|0
1592902200000|2020-06-23 08:50:00|6716.41|6716.41|6710.5|6710.5|6718.15|6718.15|6710.5|6710.5|0
1592902500000|2020-06-23 08:55:00|6707.91|6707.91|6689.82|6689.82|6707.91|6707.91|6688.42|6688.42|0
1592902800000|2020-06-23 09:00:00|6696.56|6696.56|6705.16|6705.16|6705.16|6705.16|6696.56|6696.56|0
1592903100000|2020-06-23 09:05:00|6706.9|6706.9|6710.55|6710.55|6712.98|6712.98|6706.79|6706.79|0
1592903400000|2020-06-23 09:10:00|6708.81|6708.81|6709.8|6709.8|6709.8|6709.8|6708.81|6708.81|0
1592903700000|2020-06-23 09:15:00|6708.52|6708.52|6704.4|6704.4|6711.14|6711.14|6704.4|6704.4|0
1592904000000|2020-06-23 09:20:00|6706.47|6706.47|6707.39|6707.39|6709.58|6709.58|6704.57|6704.57|0
1592904300000|2020-06-23 09:25:00|6706.53|6706.53|6701.58|6701.58|6706.53|6706.53|6695.12|6695.12|0
1592904600000|2020-06-23 09:30:00|6698.98|6698.98|6697.57|6697.57|6700.71|6700.71|6695.84|6695.84|0
1592904900000|2020-06-23 09:35:00|6698.04|6698.04|6698.9|6698.9|6701.51|6701.51|6698.04|6698.04|0
1592905200000|2020-06-23 09:40:00|6699.77|6699.77|6704.84|6704.84|6707.98|6707.98|6699.77|6699.77|0
1592905500000|2020-06-23 09:45:00|6705.88|6705.88|6703.07|6703.07|6709.15|6709.15|6701.54|6701.54|0
1592905800000|2020-06-23 09:50:00|6704.11|6704.11|6698.9|6698.9|6704.11|6704.11|6698.9|6698.9|0
1592906100000|2020-06-23 09:55:00|6700.64|6700.64|6703.15|6703.15|6704.11|6704.11|6700.64|6700.64|0
1592906400000|2020-06-23 10:00:00|6703.61|6703.61|6693.47|6693.47|6703.61|6703.61|6693.03|6693.03|0
1592906700000|2020-06-23 10:05:00|6692.6|6692.6|6686.86|6686.86|6694.83|6694.83|6686.86|6686.86|0
1592907000000|2020-06-23 10:10:00|6688.59|6688.59|6695.14|6695.14|6695.14|6695.14|6688.59|6688.59|0
1592907300000|2020-06-23 10:15:00|6696.08|6696.08|6698.93|6698.93|6698.93|6698.93|6691.73|6691.73|0
1592907600000|2020-06-23 10:20:00|6697.19|6697.19|6692.79|6692.79|6697.19|6697.19|6690.58|6690.58|0
1592907900000|2020-06-23 10:25:00|6693.66|6693.66|6691.34|6691.34|6693.66|6693.66|6687.93|6687.93|0
1592908200000|2020-06-23 10:30:00|6690.87|6690.87|6694.27|6694.27|6696.44|6696.44|6690.4|6690.4|0
1592908500000|2020-06-23 10:35:00|6691.66|6691.66|6695.81|6695.81|6697.73|6697.73|6690.73|6690.73|0
1592908800000|2020-06-23 10:40:00|6696.33|6696.33|6695.79|6695.79|6697.26|6697.26|6693.99|6693.99|0
1592909100000|2020-06-23 10:45:00|6696.26|6696.26|6694.93|6694.93|6698.13|6698.13|6694.46|6694.46|0
1592909400000|2020-06-23 10:50:00|6697.52|6697.52|6689.09|6689.09|6697.52|6697.52|6687.42|6687.42|0
1592909700000|2020-06-23 10:55:00|6688.57|6688.57|6689.09|6689.09|6691.72|6691.72|6687.9|6687.9|0
1592910000000|2020-06-23 11:00:00|6682.14|6682.14|6677.72|6677.72|6682.14|6682.14|6673.78|6673.78|0
1592910300000|2020-06-23 11:05:00|6675.99|6675.99|6673.42|6673.42|6678.92|6678.92|6671.51|6671.51|0
1592910600000|2020-06-23 11:10:00|6672.48|6672.48|6667.2|6667.2|6672.48|6672.48|6663.73|6663.73|0
1592910900000|2020-06-23 11:15:00|6668.14|6668.14|6671.05|6671.05|6673.35|6673.35|6668.14|6668.14|0
1592911200000|2020-06-23 11:20:00|6671.52|6671.52|6662.21|6662.21|6673.26|6673.26|6662.21|6662.21|0
1592911500000|2020-06-23 11:25:00|6660.14|6660.14|6658.57|6658.57|6661.18|6661.18|6658.57|6658.57|0
1592911800000|2020-06-23 11:30:00|6659.04|6659.04|6664.26|6664.26|6664.26|6664.26|6659.04|6659.04|0
1592912100000|2020-06-23 11:35:00|6666|6666|6671.4|6671.4|6671.4|6671.4|6663.8|6663.8|0
1592912400000|2020-06-23 11:40:00|6672.27|6672.27|6672.35|6672.35|6674.91|6674.91|6668.81|6668.81|0
1592912700000|2020-06-23 11:45:00|6672.87|6672.87|6671.11|6671.11|6676.62|6676.62|6671.11|6671.11|0
1592913000000|2020-06-23 11:50:00|6670.64|6670.64|6666.23|6666.23|6670.64|6670.64|6662.72|6662.72|0
1592913300000|2020-06-23 11:55:00|6665.37|6665.37|6666.08|6666.08|6668.04|6668.04|6665.37|6665.37|0
1592913600000|2020-06-23 12:00:00|6665.21|6665.21|6664.5|6664.5|6665.37|6665.37|6662.12|6662.12|0
1592913900000|2020-06-23 12:05:00|6662.76|6662.76|6661.89|6661.89|6662.76|6662.76|6659.69|6659.69|0
1592914200000|2020-06-23 12:10:00|6661.03|6661.03|6665.37|6665.37|6665.37|6665.37|6661.03|6661.03|0
1592914500000|2020-06-23 12:15:00|6663.41|6663.41|6664.99|6664.99|6664.99|6664.99|6661.85|6661.85|0
1592914800000|2020-06-23 12:20:00|6665.86|6665.86|6667.65|6667.65|6669.85|6669.85|6664.23|6664.23|0
1592915100000|2020-06-23 12:25:00|6666.09|6666.09|6669.33|6669.33|6669.33|6669.33|6662.98|6662.98|0
1592915400000|2020-06-23 12:30:00|6671.93|6671.93|6666.66|6666.66|6672.8|6672.8|6666.19|6666.19|0
1592915700000|2020-06-23 12:35:00|6665.79|6665.79|6664.48|6664.48|6665.79|6665.79|6663.61|6663.61|0
1592916000000|2020-06-23 12:40:00|6663.84|6663.84|6659.27|6659.27|6663.84|6663.84|6659.27|6659.27|0
1592916300000|2020-06-23 12:45:00|6658.75|6658.75|6653.76|6653.76|6658.75|6658.75|6650.39|6650.39|0
1592916600000|2020-06-23 12:50:00|6654.27|6654.27|6653.34|6653.34|6654.27|6654.27|6653.34|6653.34|0
1592916900000|2020-06-23 12:55:00|6652.87|6652.87|6652.47|6652.47|6656.98|6656.98|6652.47|6652.47|0
1592917200000|2020-06-23 13:00:00|6652.25|6652.25|6650.71|6650.71|6653.58|6653.58|6649.44|6649.44|0
1592917500000|2020-06-23 13:05:00|6651.65|6651.65|6652.82|6652.82|6652.82|6652.82|6650.38|6650.38|0
1592917800000|2020-06-23 13:10:00|6650.21|6650.21|6645.59|6645.59|6651.95|6651.95|6644.18|6644.18|0
1592918100000|2020-06-23 13:15:00|6643.85|6643.85|6651.24|6651.24|6654.71|6654.71|6643.85|6643.85|0
1592918400000|2020-06-23 13:20:00|6648.63|6648.63|6646.81|6646.81|6651.3|6651.3|6645.47|6645.47|0
1592918700000|2020-06-23 13:25:00|6645.94|6645.94|6651.35|6651.35|6651.77|6651.77|6645.67|6645.67|0
1592919000000|2020-06-23 13:30:00|6650.48|6650.48|6646.23|6646.23|6650.48|6650.48|6642.13|6642.13|0
1592919300000|2020-06-23 13:35:00|6644.49|6644.49|6649.88|6649.88|6650.57|6650.57|6644.49|6644.49|0
1592919600000|2020-06-23 13:40:00|6647.27|6647.27|6648.22|6648.22|6651.29|6651.29|6646.02|6646.02|0
1592919900000|2020-06-23 13:45:00|6649.09|6649.09|6636.73|6636.73|6649.09|6649.09|6636.73|6636.73|0
1592920200000|2020-06-23 13:50:00|6637.77|6637.77|6633.25|6633.25|6638.81|6638.81|6630.95|6630.95|0
1592920500000|2020-06-23 13:55:00|6632.78|6632.78|6634.28|6634.28|6637.19|6637.19|6632.78|6632.78|0
1592920800000|2020-06-23 14:00:00|6633.81|6633.81|6635.07|6635.07|6637.22|6637.22|6632.41|6632.41|0
1592921100000|2020-06-23 14:05:00|6635.54|6635.54|6636.93|6636.93|6640.4|6640.4|6635.54|6635.54|0
1592921400000|2020-06-23 14:10:00|6634.32|6634.32|6637.89|6637.89|6639.63|6639.63|6630.9|6630.9|0
1592921700000|2020-06-23 14:15:00|6639.91|6639.91|6642.85|6642.85|6643.84|6643.84|6639.91|6639.91|0
1592922000000|2020-06-23 14:20:00|6641.98|6641.98|6641.15|6641.15|6641.98|6641.98|6636.37|6636.37|0
1592922300000|2020-06-23 14:25:00|6642.49|6642.49|6649|6649|6649|6649|6642.49|6642.49|0
1592922600000|2020-06-23 14:30:00|6649.87|6649.87|6636.88|6636.88|6649.87|6649.87|6636.88|6636.88|0
1592922900000|2020-06-23 14:35:00|6636.44|6636.44|6638.94|6638.94|6641.47|6641.47|6636.26|6636.26|0
1592923200000|2020-06-23 14:40:00|6639.87|6639.87|6640.05|6640.05|6640.74|6640.74|6638.31|6638.31|0
1592923500000|2020-06-23 14:45:00|6636.58|6636.58|6632.72|6632.72|6638.31|6638.31|6624.51|6624.51|0
1592923800000|2020-06-23 14:50:00|6630.12|6630.12|6633.14|6633.14|6634.01|6634.01|6630.12|6630.12|0
1592924100000|2020-06-23 14:55:00|6632.27|6632.27|6635.81|6635.81|6635.81|6635.81|6629.75|6629.75|0
1592924400000|2020-06-23 15:00:00|6634.94|6634.94|6641.26|6641.26|6641.26|6641.26|6631.02|6631.02|0
1592924700000|2020-06-23 15:05:00|6641.93|6641.93|6632.89|6632.89|6642.58|6642.58|6632.02|6632.02|0
1592925000000|2020-06-23 15:10:00|6633.75|6633.75|6632.97|6632.97|6636.78|6636.78|6632.94|6632.94|0
1592925300000|2020-06-23 15:15:00|6632.1|6632.1|6647.99|6647.99|6648.85|6648.85|6630.36|6630.36|0
1592925600000|2020-06-23 15:20:00|6647.12|6647.12|6662.59|6662.59|6662.59|6662.59|6645.53|6645.53|0
1592925900000|2020-06-23 15:25:00|6662.81|6662.81|6663.43|6663.43|6667.57|6667.57|6660.22|6660.22|0
1592982900000|2020-06-24 07:15:00|6636.19|6636.19|6631.68|6631.68|6636.19|6636.19|6629.04|6629.04|0
1592983200000|2020-06-24 07:20:00|6637.76|6637.76|6642.12|6642.12|6644.1|6644.1|6637.76|6637.76|0
1592983500000|2020-06-24 07:25:00|6640.39|6640.39|6643.93|6643.93|6643.93|6643.93|6638.65|6638.65|0
1592983800000|2020-06-24 07:30:00|6646.53|6646.53|6644.46|6644.46|6649.67|6649.67|6640.99|6640.99|0
1592984100000|2020-06-24 07:35:00|6646.2|6646.2|6633.7|6633.7|6660.62|6660.62|6633.7|6633.7|0
1592984400000|2020-06-24 07:40:00|6632.59|6632.59|6628.11|6628.11|6633.08|6633.08|6627.87|6627.87|0
1592984700000|2020-06-24 07:45:00|6627.64|6627.64|6616.82|6616.82|6627.64|6627.64|6612.38|6612.38|0
1592985000000|2020-06-24 07:50:00|6617.46|6617.46|6620.98|6620.98|6621.45|6621.45|6608.42|6608.42|0
1592985300000|2020-06-24 07:55:00|6619.24|6619.24|6617.42|6617.42|6621.45|6621.45|6617.42|6617.42|0
1592985600000|2020-06-24 08:00:00|6618.45|6618.45|6609.44|6609.44|6618.45|6618.45|6608.03|6608.03|0
1592985900000|2020-06-24 08:05:00|6608.57|6608.57|6588.13|6588.13|6608.57|6608.57|6587.67|6587.67|0
1592986200000|2020-06-24 08:10:00|6586.4|6586.4|6584.66|6584.66|6586.86|6586.86|6582.06|6582.06|0
1592986500000|2020-06-24 08:15:00|6584.19|6584.19|6574.25|6574.25|6584.19|6584.19|6572.51|6572.51|0
1592986800000|2020-06-24 08:20:00|6574.72|6574.72|6573.29|6573.29|6574.72|6574.72|6565.57|6565.57|0
1592987100000|2020-06-24 08:25:00|6574.16|6574.16|6568.03|6568.03|6574.16|6574.16|6566.72|6566.72|0
1592987400000|2020-06-24 08:30:00|6569.44|6569.44|6569.95|6569.95|6576.03|6576.03|6561.98|6561.98|0
1592987700000|2020-06-24 08:35:00|6571.69|6571.69|6562.94|6562.94|6571.69|6571.69|6557.73|6557.73|0
1592988000000|2020-06-24 08:40:00|6561.2|6561.2|6567.41|6567.41|6567.41|6567.41|6558.6|6558.6|0
1592988300000|2020-06-24 08:45:00|6568.69|6568.69|6570.1|6570.1|6570.56|6570.56|6565.22|6565.22|0
1592988600000|2020-06-24 08:50:00|6572.7|6572.7|6566.96|6566.96|6576.17|6576.17|6566.96|6566.96|0
1592988900000|2020-06-24 08:55:00|6570.43|6570.43|6573.95|6573.95|6573.95|6573.95|6566.96|6566.96|0
1592989200000|2020-06-24 09:00:00|6572.08|6572.08|6572.2|6572.2|6574.8|6574.8|6566.4|6566.4|0
1592989500000|2020-06-24 09:05:00|6568.73|6568.73|6555.26|6555.26|6568.73|6568.73|6553.52|6553.52|0
1592989800000|2020-06-24 09:10:00|6550.92|6550.92|6519.73|6519.73|6550.92|6550.92|6519.26|6519.26|0
1592990100000|2020-06-24 09:15:00|6517.12|6517.12|6514.39|6514.39|6525.94|6525.94|6512.77|6512.77|0
1592990400000|2020-06-24 09:20:00|6511.79|6511.79|6508|6508|6516.38|6516.38|6508|6508|0
1592990700000|2020-06-24 09:25:00|6509.41|6509.41|6514.28|6514.28|6515.15|6515.15|6508.21|6508.21|0
1592991000000|2020-06-24 09:30:00|6515.15|6515.15|6515.49|6515.49|6517.22|6517.22|6509.94|6509.94|0
1592991300000|2020-06-24 09:35:00|6513.75|6513.75|6508.88|6508.88|6513.75|6513.75|6502.98|6502.98|0
1592991600000|2020-06-24 09:40:00|6506.28|6506.28|6517.7|6517.7|6517.7|6517.7|6506.28|6506.28|0
1592991900000|2020-06-24 09:45:00|6515.96|6515.96|6518.67|6518.67|6520.41|6520.41|6514.56|6514.56|0
1592992200000|2020-06-24 09:50:00|6519.54|6519.54|6522.81|6522.81|6530.03|6530.03|6519.54|6519.54|0
1592992500000|2020-06-24 09:55:00|6523.28|6523.28|6523.53|6523.53|6524|6524|6519.59|6519.59|0
1592992800000|2020-06-24 10:00:00|6526.14|6526.14|6525.67|6525.67|6528.27|6528.27|6523.06|6523.06|0
1592993100000|2020-06-24 10:05:00|6526.14|6526.14|6530.8|6530.8|6532.82|6532.82|6526.14|6526.14|0
1592993400000|2020-06-24 10:10:00|6529.93|6529.93|6529.08|6529.08|6532.12|6532.12|6529.06|6529.06|0
1592993700000|2020-06-24 10:15:00|6533.42|6533.42|6534.99|6534.99|6535.8|6535.8|6529.94|6529.94|0
1592994000000|2020-06-24 10:20:00|6535.86|6535.86|6529.64|6529.64|6540.47|6540.47|6529.64|6529.64|0
1592994300000|2020-06-24 10:25:00|6530.16|6530.16|6525.89|6525.89|6536.37|6536.37|6525.89|6525.89|0
1592994600000|2020-06-24 10:30:00|6525.02|6525.02|6533.37|6533.37|6533.7|6533.7|6525.02|6525.02|0
1592994900000|2020-06-24 10:35:00|6533.83|6533.83|6537.31|6537.31|6538.24|6538.24|6533.83|6533.83|0
1592995200000|2020-06-24 10:40:00|6538.18|6538.18|6534.7|6534.7|6538.18|6538.18|6533.83|6533.83|0
1592995500000|2020-06-24 10:45:00|6532.1|6532.1|6536.74|6536.74|6536.74|6536.74|6531.53|6531.53|0
1592995800000|2020-06-24 10:50:00|6536.29|6536.29|6531.9|6531.9|6537.11|6537.11|6531.9|6531.9|0
1592996100000|2020-06-24 10:55:00|6531.26|6531.26|6534.08|6534.08|6534.08|6534.08|6527.08|6527.08|0
1592996400000|2020-06-24 11:00:00|6535.86|6535.86|6531.1|6531.1|6537.73|6537.73|6524.37|6524.37|0
1592996700000|2020-06-24 11:05:00|6530.24|6530.24|6542.88|6542.88|6542.88|6542.88|6530.24|6530.24|0
1592997000000|2020-06-24 11:10:00|6543.81|6543.81|6546.82|6546.82|6549.02|6549.02|6543.81|6543.81|0
1592997300000|2020-06-24 11:15:00|6545.08|6545.08|6548.07|6548.07|6548.54|6548.54|6544.21|6544.21|0
1592997600000|2020-06-24 11:20:00|6548.29|6548.29|6540.44|6540.44|6549.38|6549.38|6540.44|6540.44|0
1592997900000|2020-06-24 11:25:00|6538.7|6538.7|6535.14|6535.14|6538.7|6538.7|6535.14|6535.14|0
1592998200000|2020-06-24 11:30:00|6534.7|6534.7|6527|6527|6534.7|6534.7|6526.59|6526.59|0
1592998500000|2020-06-24 11:35:00|6528.73|6528.73|6524.39|6524.39|6528.73|6528.73|6524.39|6524.39|0
1592998800000|2020-06-24 11:40:00|6525.26|6525.26|6525.33|6525.33|6526.19|6526.19|6524.39|6524.39|0
1592999100000|2020-06-24 11:45:00|6526.19|6526.19|6523.12|6523.12|6526.19|6526.19|6523.12|6523.12|0
1592999400000|2020-06-24 11:50:00|6524.06|6524.06|6526.68|6526.68|6528.55|6528.55|6524.06|6524.06|0
1592999700000|2020-06-24 11:55:00|6524.95|6524.95|6518.22|6518.22|6524.95|6524.95|6518.22|6518.22|0
1593000000000|2020-06-24 12:00:00|6517.76|6517.76|6522.57|6522.57|6522.57|6522.57|6514.28|6514.28|0
1593000300000|2020-06-24 12:05:00|6520.83|6520.83|6522.63|6522.63|6522.63|6522.63|6519.96|6519.96|0
1593000600000|2020-06-24 12:10:00|6520.03|6520.03|6528.38|6528.38|6528.38|6528.38|6520.03|6520.03|0
1593000900000|2020-06-24 12:15:00|6526.97|6526.97|6532.58|6532.58|6532.58|6532.58|6526.51|6526.51|0
1593001200000|2020-06-24 12:20:00|6533.45|6533.45|6533.1|6533.1|6533.97|6533.97|6533.1|6533.1|0
1593001500000|2020-06-24 12:25:00|6532.23|6532.23|6530.56|6530.56|6532.3|6532.3|6529.63|6529.63|0
1593001800000|2020-06-24 12:30:00|6531.5|6531.5|6528.83|6528.83|6533.64|6533.64|6528.83|6528.83|0
1593002100000|2020-06-24 12:35:00|6530.57|6530.57|6524.42|6524.42|6531.97|6531.97|6522.68|6522.68|0
1593002400000|2020-06-24 12:40:00|6527.89|6527.89|6526.56|6526.56|6530.1|6530.1|6526.56|6526.56|0
1593002700000|2020-06-24 12:45:00|6527.43|6527.43|6534.44|6534.44|6536.18|6536.18|6527.43|6527.43|0
1593003000000|2020-06-24 12:50:00|6533.4|6533.4|6525.94|6525.94|6538.01|6538.01|6525.94|6525.94|0
1593003300000|2020-06-24 12:55:00|6524.2|6524.2|6521.11|6521.11|6524.2|6524.2|6519.52|6519.52|0
1593003600000|2020-06-24 13:00:00|6522.15|6522.15|6525.05|6525.05|6532.4|6532.4|6522.15|6522.15|0
1593003900000|2020-06-24 13:05:00|6524.18|6524.18|6520.31|6520.31|6524.18|6524.18|6517.44|6517.44|0
1593004200000|2020-06-24 13:10:00|6519.84|6519.84|6515.9|6515.9|6523.85|6523.85|6515.9|6515.9|0
1593004500000|2020-06-24 13:15:00|6517.64|6517.64|6510.16|6510.16|6518.51|6518.51|6510.16|6510.16|0
1593004800000|2020-06-24 13:20:00|6510.63|6510.63|6511.78|6511.78|6514.45|6514.45|6510.23|6510.23|0
1593005100000|2020-06-24 13:25:00|6513.52|6513.52|6517.22|6517.22|6520.06|6520.06|6512.65|6512.65|0
1593005400000|2020-06-24 13:30:00|6516.35|6516.35|6501.93|6501.93|6516.35|6516.35|6500.2|6500.2|0
1593005700000|2020-06-24 13:35:00|6504|6504|6513.61|6513.61|6515.98|6515.98|6504|6504|0
1593006000000|2020-06-24 13:40:00|6513.14|6513.14|6504.92|6504.92|6514.54|6514.54|6504.05|6504.05|0
1593006300000|2020-06-24 13:45:00|6504.05|6504.05|6490.15|6490.15|6504.92|6504.92|6490.15|6490.15|0
1593006600000|2020-06-24 13:50:00|6490.62|6490.62|6487.3|6487.3|6491.66|6491.66|6484.33|6484.33|0
1593006900000|2020-06-24 13:55:00|6488.33|6488.33|6487.62|6487.62|6490.94|6490.94|6482.81|6482.81|0
1593007200000|2020-06-24 14:00:00|6486.76|6486.76|6477.85|6477.85|6486.76|6486.76|6477.85|6477.85|0
1593007500000|2020-06-24 14:05:00|6480.46|6480.46|6479.69|6479.69|6488.67|6488.67|6479.52|6479.52|0
1593007800000|2020-06-24 14:10:00|6478.29|6478.29|6471.86|6471.86|6487.26|6487.26|6470.53|6470.53|0
1593008100000|2020-06-24 14:15:00|6471.4|6471.4|6476.6|6476.6|6477.46|6477.46|6469.18|6469.18|0
1593008400000|2020-06-24 14:20:00|6474.86|6474.86|6476.6|6476.6|6480.07|6480.07|6474.86|6474.86|0
1593008700000|2020-06-24 14:25:00|6478.33|6478.33|6481.12|6481.12|6481.12|6481.12|6470.7|6470.7|0
1593009000000|2020-06-24 14:30:00|6481.99|6481.99|6474.96|6474.96|6483.73|6483.73|6474.96|6474.96|0
1593009300000|2020-06-24 14:35:00|6477.03|6477.03|6469.03|6469.03|6485.88|6485.88|6468.04|6468.04|0
1593009600000|2020-06-24 14:40:00|6470.76|6470.76|6475.24|6475.24|6475.24|6475.24|6469.03|6469.03|0
1593009900000|2020-06-24 14:45:00|6474.37|6474.37|6470.1|6470.1|6475.71|6475.71|6469.23|6469.23|0
1593010200000|2020-06-24 14:50:00|6469.23|6469.23|6470.39|6470.39|6476.34|6476.34|6464.54|6464.54|0
1593010500000|2020-06-24 14:55:00|6472.12|6472.12|6477.78|6477.78|6477.78|6477.78|6471.65|6471.65|0
1593010800000|2020-06-24 15:00:00|6478.24|6478.24|6484.26|6484.26|6486.16|6486.16|6477.38|6477.38|0
1593011100000|2020-06-24 15:05:00|6484.78|6484.78|6463.52|6463.52|6485.76|6485.76|6463.35|6463.35|0
1593011400000|2020-06-24 15:10:00|6462.65|6462.65|6463.88|6463.88|6466.13|6466.13|6459.72|6459.72|0
1593011700000|2020-06-24 15:15:00|6465.43|6465.43|6468.47|6468.47|6474.63|6474.63|6463.18|6463.18|0
1593012000000|2020-06-24 15:20:00|6467.6|6467.6|6471.11|6471.11|6480.45|6480.45|6466.44|6466.44|0
1593012300000|2020-06-24 15:25:00|6470.64|6470.64|6453.25|6453.25|6470.64|6470.64|6448.13|6448.13|0
1593069300000|2020-06-25 07:15:00|6352.47|6352.47|6353.31|6353.31|6358.24|6358.24|6347.82|6347.82|0
1593069600000|2020-06-25 07:20:00|6351.9|6351.9|6336.21|6336.21|6352.37|6352.37|6328.92|6328.92|0
1593069900000|2020-06-25 07:25:00|6329.27|6329.27|6342.76|6342.76|6342.76|6342.76|6327.53|6327.53|0
1593070200000|2020-06-25 07:30:00|6355.78|6355.78|6349.81|6349.81|6359.39|6359.39|6345.56|6345.56|0
1593070500000|2020-06-25 07:35:00|6348.93|6348.93|6342.2|6342.2|6348.93|6348.93|6331.64|6331.64|0
1593070800000|2020-06-25 07:40:00|6343.14|6343.14|6351.48|6351.48|6355.62|6355.62|6343.14|6343.14|0
1593071100000|2020-06-25 07:45:00|6355.82|6355.82|6354.21|6354.21|6362.23|6362.23|6354.21|6354.21|0
1593071400000|2020-06-25 07:50:00|6353.34|6353.34|6347.38|6347.38|6353.34|6353.34|6341.03|6341.03|0
1593071700000|2020-06-25 07:55:00|6349.99|6349.99|6351.96|6351.96|6352.08|6352.08|6345.06|6345.06|0
1593072000000|2020-06-25 08:00:00|6359.77|6359.77|6363.56|6363.56|6365.77|6365.77|6356.53|6356.53|0
1593072300000|2020-06-25 08:05:00|6361.83|6361.83|6370.76|6370.76|6372.76|6372.76|6361.83|6361.83|0
1593072600000|2020-06-25 08:10:00|6374.24|6374.24|6384.32|6384.32|6385.59|6385.59|6372.5|6372.5|0
1593072900000|2020-06-25 08:15:00|6389.53|6389.53|6398.37|6398.37|6402.71|6402.71|6385.61|6385.61|0
1593073200000|2020-06-25 08:20:00|6400.11|6400.11|6407.19|6407.19|6410.66|6410.66|6400.11|6400.11|0
1593073500000|2020-06-25 08:25:00|6409.79|6409.79|6394.63|6394.63|6409.79|6409.79|6392.56|6392.56|0
1593073800000|2020-06-25 08:30:00|6394.12|6394.12|6391.23|6391.23|6396.94|6396.94|6385.61|6385.61|0
1593074100000|2020-06-25 08:35:00|6391.01|6391.01|6403.25|6403.25|6403.93|6403.93|6389.52|6389.52|0
1593074400000|2020-06-25 08:40:00|6404.8|6404.8|6398|6398|6404.8|6404.8|6387.55|6387.55|0
1593074700000|2020-06-25 08:45:00|6397.13|6397.13|6388.57|6388.57|6399.27|6399.27|6387.71|6387.71|0
1593075000000|2020-06-25 08:50:00|6391.18|6391.18|6390.55|6390.55|6394.03|6394.03|6388.57|6388.57|0
1593075300000|2020-06-25 08:55:00|6389.69|6389.69|6389.19|6389.19|6391|6391|6386.99|6386.99|0
1593075600000|2020-06-25 09:00:00|6389.42|6389.42|6395.81|6395.81|6395.81|6395.81|6383.54|6383.54|0
1593075900000|2020-06-25 09:05:00|6397.36|6397.36|6392.98|6392.98|6398.23|6398.23|6390.37|6390.37|0
1593076200000|2020-06-25 09:10:00|6392.11|6392.11|6392.62|6392.62|6393.91|6393.91|6391.31|6391.31|0
1593076500000|2020-06-25 09:15:00|6398.7|6398.7|6398.96|6398.96|6399.16|6399.16|6396.56|6396.56|0
1593076800000|2020-06-25 09:20:00|6397.23|6397.23|6397.14|6397.14|6398.94|6398.94|6395.49|6395.49|0
1593077100000|2020-06-25 09:25:00|6398.88|6398.88|6403.66|6403.66|6403.66|6403.66|6394.93|6394.93|0
1593077400000|2020-06-25 09:30:00|6404.53|6404.53|6410.41|6410.41|6414.23|6414.23|6404.53|6404.53|0
1593077700000|2020-06-25 09:35:00|6413.01|6413.01|6421.5|6421.5|6422.77|6422.77|6412.61|6412.61|0
1593078000000|2020-06-25 09:40:00|6422.14|6422.14|6400.68|6400.68|6424.83|6424.83|6398.08|6398.08|0
1593078300000|2020-06-25 09:45:00|6398.35|6398.35|6403.06|6403.06|6404.57|6404.57|6396.44|6396.44|0
1593078600000|2020-06-25 09:50:00|6406.53|6406.53|6398.25|6398.25|6407.93|6407.93|6398.25|6398.25|0
1593078900000|2020-06-25 09:55:00|6399.12|6399.12|6395.11|6395.11|6399.98|6399.98|6395.11|6395.11|0
1593079200000|2020-06-25 10:00:00|6396.85|6396.85|6395.69|6395.69|6398.36|6398.36|6390.93|6390.93|0
1593079500000|2020-06-25 10:05:00|6396.2|6396.2|6389.93|6389.93|6396.2|6396.2|6387.32|6387.32|0
1593079800000|2020-06-25 10:10:00|6389.46|6389.46|6385.62|6385.62|6389.46|6389.46|6377.66|6377.66|0
1593080100000|2020-06-25 10:15:00|6384.76|6384.76|6380.46|6380.46|6389.1|6389.1|6380.46|6380.46|0
1593080400000|2020-06-25 10:20:00|6382.19|6382.19|6388.69|6388.69|6388.69|6388.69|6382.19|6382.19|0
1593080700000|2020-06-25 10:25:00|6389.14|6389.14|6387.98|6387.98|6393.26|6393.26|6386.25|6386.25|0
1593081000000|2020-06-25 10:30:00|6387.11|6387.11|6387.71|6387.71|6393.39|6393.39|6387.11|6387.11|0
1593081300000|2020-06-25 10:35:00|6387.24|6387.24|6383.21|6383.21|6387.24|6387.24|6381|6381|0
1593081600000|2020-06-25 10:40:00|6382.74|6382.74|6383.84|6383.84|6384.01|6384.01|6377.86|6377.86|0
1593081900000|2020-06-25 10:45:00|6384.07|6384.07|6387.05|6387.05|6387.05|6387.05|6384.07|6384.07|0
1593082200000|2020-06-25 10:50:00|6387.92|6387.92|6391.74|6391.74|6394.56|6394.56|6385.71|6385.71|0
1593082500000|2020-06-25 10:55:00|6392.6|6392.6|6396.83|6396.83|6397.47|6397.47|6389.87|6389.87|0
1593082800000|2020-06-25 11:00:00|6395.96|6395.96|6397.24|6397.24|6405.16|6405.16|6392.75|6392.75|0
1593083100000|2020-06-25 11:05:00|6399.84|6399.84|6397.24|6397.24|6399.84|6399.84|6396.3|6396.3|0
1593083400000|2020-06-25 11:10:00|6397.71|6397.71|6393.87|6393.87|6397.71|6397.71|6391.73|6391.73|0
1593083700000|2020-06-25 11:15:00|6393|6393|6379.71|6379.71|6393|6393|6379.71|6379.71|0
1593084000000|2020-06-25 11:20:00|6380.58|6380.58|6384.47|6384.47|6384.47|6384.47|6380.07|6380.07|0
1593084300000|2020-06-25 11:25:00|6385.34|6385.34|6377.11|6377.11|6386.68|6386.68|6375.8|6375.8|0
1593084600000|2020-06-25 11:30:00|6376.17|6376.17|6374.01|6374.01|6378.51|6378.51|6374.01|6374.01|0
1593084900000|2020-06-25 11:35:00|6374.24|6374.24|6380.36|6380.36|6380.36|6380.36|6374.24|6374.24|0
1593085200000|2020-06-25 11:40:00|6376.88|6376.88|6369.43|6369.43|6378.62|6378.62|6369.43|6369.43|0
1593085500000|2020-06-25 11:45:00|6372.9|6372.9|6376.1|6376.1|6376.31|6376.31|6367.96|6367.96|0
1593085800000|2020-06-25 11:50:00|6376.57|6376.57|6380.04|6380.04|6380.04|6380.04|6376.57|6376.57|0
1593086100000|2020-06-25 11:55:00|6379.58|6379.58|6373.12|6373.12|6379.58|6379.58|6370.97|6370.97|0
1593086400000|2020-06-25 12:00:00|6374.86|6374.86|6383.53|6383.53|6384.93|6384.93|6373.99|6373.99|0
1593086700000|2020-06-25 12:05:00|6382.49|6382.49|6373.14|6373.14|6382.49|6382.49|6369.47|6369.47|0
1593087000000|2020-06-25 12:10:00|6374.01|6374.01|6376.85|6376.85|6376.85|6376.85|6371.41|6371.41|0
1593087300000|2020-06-25 12:15:00|6377.3|6377.3|6377.14|6377.14|6379.75|6379.75|6376.38|6376.38|0
1593087600000|2020-06-25 12:20:00|6376.1|6376.1|6384.85|6384.85|6384.85|6384.85|6376.1|6376.1|0
1593087900000|2020-06-25 12:25:00|6385.72|6385.72|6387.86|6387.86|6390.93|6390.93|6385.72|6385.72|0
1593088200000|2020-06-25 12:30:00|6386.99|6386.99|6382.59|6382.59|6388.73|6388.73|6379.29|6379.29|0
1593088500000|2020-06-25 12:35:00|6383.45|6383.45|6387.94|6387.94|6399.89|6399.89|6383.45|6383.45|0
1593088800000|2020-06-25 12:40:00|6389.68|6389.68|6393.62|6393.62|6397.56|6397.56|6389.68|6389.68|0
1593089100000|2020-06-25 12:45:00|6393.84|6393.84|6403.4|6403.4|6403.46|6403.46|6390.77|6390.77|0
1593089400000|2020-06-25 12:50:00|6403.85|6403.85|6410.35|6410.35|6411.29|6411.29|6402.93|6402.93|0
1593089700000|2020-06-25 12:55:00|6409.48|6409.48|6404.44|6404.44|6410.28|6410.28|6402.18|6402.18|0
1593090000000|2020-06-25 13:00:00|6405.11|6405.11|6405.14|6405.14|6405.78|6405.78|6402.71|6402.71|0
1593090300000|2020-06-25 13:05:00|6405.59|6405.59|6410.49|6410.49|6411|6411|6403.12|6403.12|0
1593090600000|2020-06-25 13:10:00|6410.26|6410.26|6422.08|6422.08|6422.08|6422.08|6409.62|6409.62|0
1593090900000|2020-06-25 13:15:00|6422.95|6422.95|6425.78|6425.78|6427.58|6427.58|6422.31|6422.31|0
1593091200000|2020-06-25 13:20:00|6426.25|6426.25|6431.87|6431.87|6431.87|6431.87|6425.78|6425.78|0
1593091500000|2020-06-25 13:25:00|6432.54|6432.54|6444.49|6444.49|6446.81|6446.81|6430.95|6430.95|0
1593091800000|2020-06-25 13:30:00|6444.93|6444.93|6439.99|6439.99|6446.2|6446.2|6429.26|6429.26|0
1593092100000|2020-06-25 13:35:00|6440.86|6440.86|6438.15|6438.15|6440.86|6440.86|6434.61|6434.61|0
1593092400000|2020-06-25 13:40:00|6437.29|6437.29|6427.44|6427.44|6437.29|6437.29|6417.85|6417.85|0
1593092700000|2020-06-25 13:45:00|6430.05|6430.05|6419.14|6419.14|6433.1|6433.1|6419.14|6419.14|0
1593093000000|2020-06-25 13:50:00|6418.62|6418.62|6429.79|6429.79|6432.93|6432.93|6418.1|6418.1|0
1593093300000|2020-06-25 13:55:00|6430.26|6430.26|6424.99|6424.99|6430.26|6430.26|6421.04|6421.04|0
1593093600000|2020-06-25 14:00:00|6424.12|6424.12|6431.4|6431.4|6434.87|6434.87|6424.12|6424.12|0
1593093900000|2020-06-25 14:05:00|6431.62|6431.62|6432.99|6432.99|6432.99|6432.99|6426.14|6426.14|0
1593094200000|2020-06-25 14:10:00|6433.46|6433.46|6444.17|6444.17|6444.17|6444.17|6433.46|6433.46|0
1593094500000|2020-06-25 14:15:00|6443.3|6443.3|6439.81|6439.81|6443.3|6443.3|6435.3|6435.3|0
1593094800000|2020-06-25 14:20:00|6441.55|6441.55|6449.5|6449.5|6450.37|6450.37|6441.55|6441.55|0
1593095100000|2020-06-25 14:25:00|6447.76|6447.76|6450.26|6450.26|6456.8|6456.8|6445.09|6445.09|0
1593095400000|2020-06-25 14:30:00|6448.52|6448.52|6443.36|6443.36|6451.39|6451.39|6441.62|6441.62|0
1593095700000|2020-06-25 14:35:00|6444.23|6444.23|6442.14|6442.14|6446.43|6446.43|6438.89|6438.89|0
1593096000000|2020-06-25 14:40:00|6443.88|6443.88|6453.24|6453.24|6453.24|6453.24|6441.28|6441.28|0
1593096300000|2020-06-25 14:45:00|6452.78|6452.78|6458.6|6458.6|6460.61|6460.61|6452.76|6452.76|0
1593096600000|2020-06-25 14:50:00|6457.73|6457.73|6446.48|6446.48|6457.73|6457.73|6446.48|6446.48|0
1593096900000|2020-06-25 14:55:00|6448.22|6448.22|6447.34|6447.34|6451.25|6451.25|6442.82|6442.82|0
1593097200000|2020-06-25 15:00:00|6446.47|6446.47|6445.8|6445.8|6451.04|6451.04|6438.7|6438.7|0
1593097500000|2020-06-25 15:05:00|6444.94|6444.94|6434.87|6434.87|6444.94|6444.94|6433.79|6433.79|0
1593097800000|2020-06-25 15:10:00|6435.73|6435.73|6444.81|6444.81|6444.81|6444.81|6433.49|6433.49|0
1593098100000|2020-06-25 15:15:00|6445.68|6445.68|6454.25|6454.25|6457.7|6457.7|6445.26|6445.26|0
1593098400000|2020-06-25 15:20:00|6454.69|6454.69|6451.59|6451.59|6455.36|6455.36|6446.66|6446.66|0
1593098700000|2020-06-25 15:25:00|6452.46|6452.46|6456.94|6456.94|6461.23|6461.23|6447.6|6447.6|0
1593155700000|2020-06-26 07:15:00|6491.4|6491.4|6496.09|6496.09|6496.97|6496.97|6485.55|6485.55|0
1593156000000|2020-06-26 07:20:00|6494.35|6494.35|6484.5|6484.5|6496.57|6496.57|6483.11|6483.11|0
1593156300000|2020-06-26 07:25:00|6487.11|6487.11|6495.21|6495.21|6496.72|6496.72|6487.11|6487.11|0
1593156600000|2020-06-26 07:30:00|6501.29|6501.29|6502.09|6502.09|6503.03|6503.03|6501.22|6501.22|0
1593156900000|2020-06-26 07:35:00|6504.69|6504.69|6503.82|6503.82|6508.21|6508.21|6500.35|6500.35|0
1593157200000|2020-06-26 07:40:00|6503.15|6503.15|6502.88|6502.88|6505.38|6505.38|6500.81|6500.81|0
1593157500000|2020-06-26 07:45:00|6503.33|6503.33|6510.53|6510.53|6510.53|6510.53|6501.85|6501.85|0
1593157800000|2020-06-26 07:50:00|6512.4|6512.4|6501.62|6501.62|6514.14|6514.14|6501.62|6501.62|0
1593158100000|2020-06-26 07:55:00|6499.88|6499.88|6490.6|6490.6|6499.88|6499.88|6490.6|6490.6|0
1593158400000|2020-06-26 08:00:00|6493.2|6493.2|6469.95|6469.95|6493.2|6493.2|6469.95|6469.95|0
1593158700000|2020-06-26 08:05:00|6468.22|6468.22|6458.43|6458.43|6469.09|6469.09|6458.43|6458.43|0
1593159000000|2020-06-26 08:10:00|6457.99|6457.99|6465.38|6465.38|6466|6466|6457.99|6457.99|0
1593159300000|2020-06-26 08:15:00|6464.91|6464.91|6463|6463|6465.18|6465.18|6460.1|6460.1|0
1593159600000|2020-06-26 08:20:00|6463.89|6463.89|6466.14|6466.14|6469.97|6469.97|6463.89|6463.89|0
1593159900000|2020-06-26 08:25:00|6465.68|6465.68|6461.46|6461.46|6465.68|6465.68|6457.86|6457.86|0
1593160200000|2020-06-26 08:30:00|6463.2|6463.2|6467.44|6467.44|6468.46|6468.46|6461.87|6461.87|0
1593160500000|2020-06-26 08:35:00|6467.91|6467.91|6470.58|6470.58|6474.05|6474.05|6467.51|6467.51|0
1593160800000|2020-06-26 08:40:00|6470.11|6470.11|6473.05|6473.05|6473.05|6473.05|6467.11|6467.11|0
1593161100000|2020-06-26 08:45:00|6473.92|6473.92|6476.1|6476.1|6483.79|6483.79|6473.92|6473.92|0
1593161400000|2020-06-26 08:50:00|6479.58|6479.58|6480.55|6480.55|6480.55|6480.55|6472.63|6472.63|0
1593161700000|2020-06-26 08:55:00|6481.96|6481.96|6485.55|6485.55|6487.62|6487.62|6481.96|6481.96|0
1593162000000|2020-06-26 09:00:00|6486.49|6486.49|6484.28|6484.28|6488.22|6488.22|6482.95|6482.95|0
1593162300000|2020-06-26 09:05:00|6482.55|6482.55|6485.8|6485.8|6486.89|6486.89|6482.55|6482.55|0
1593162600000|2020-06-26 09:10:00|6486.73|6486.73|6493.18|6493.18|6497.12|6497.12|6486.73|6486.73|0
1593162900000|2020-06-26 09:15:00|6495.78|6495.78|6492.17|6492.17|6496.65|6496.65|6491.71|6491.71|0
1593163200000|2020-06-26 09:20:00|6494.78|6494.78|6503.37|6503.37|6506.04|6506.04|6494.78|6494.78|0
1593163500000|2020-06-26 09:25:00|6504.24|6504.24|6505.95|6505.95|6506.47|6506.47|6501.63|6501.63|0
1593163800000|2020-06-26 09:30:00|6506.62|6506.62|6517.41|6517.41|6517.81|6517.81|6506.62|6506.62|0
1593164100000|2020-06-26 09:35:00|6517.19|6517.19|6512.27|6512.27|6517.19|6517.19|6512.27|6512.27|0
1593164400000|2020-06-26 09:40:00|6512.74|6512.74|6508.79|6508.79|6512.74|6512.74|6507.93|6507.93|0
1593164700000|2020-06-26 09:45:00|6510.53|6510.53|6506.7|6506.7|6510.53|6510.53|6506.7|6506.7|0
1593165000000|2020-06-26 09:50:00|6503.22|6503.22|6504.91|6504.91|6504.91|6504.91|6501.84|6501.84|0
1593165300000|2020-06-26 09:55:00|6504.44|6504.44|6505.56|6505.56|6507.12|6507.12|6501.84|6501.84|0
1593165600000|2020-06-26 10:00:00|6506.43|6506.43|6510.57|6510.57|6513.61|6513.61|6505.09|6505.09|0
1593165900000|2020-06-26 10:05:00|6513.16|6513.16|6514.58|6514.58|6518.52|6518.52|6512.44|6512.44|0
1593166200000|2020-06-26 10:10:00|6512.84|6512.84|6511.93|6511.93|6513.71|6513.71|6509.33|6509.33|0
1593166500000|2020-06-26 10:15:00|6510.2|6510.2|6511.25|6511.25|6513.67|6513.67|6510.2|6510.2|0
1593166800000|2020-06-26 10:20:00|6509.51|6509.51|6507.39|6507.39|6509.73|6509.73|6505.59|6505.59|0
1593167100000|2020-06-26 10:25:00|6508.33|6508.33|6514.04|6514.04|6514.04|6514.04|6508.33|6508.33|0
1593167400000|2020-06-26 10:30:00|6516.65|6516.65|6520.52|6520.52|6521.79|6521.79|6516.58|6516.58|0
1593167700000|2020-06-26 10:35:00|6521.39|6521.39|6522.7|6522.7|6524|6524|6521.39|6521.39|0
1593168000000|2020-06-26 10:40:00|6520.97|6520.97|6522.99|6522.99|6525.6|6525.6|6516.83|6516.83|0
1593168300000|2020-06-26 10:45:00|6521.96|6521.96|6523.23|6523.23|6525.43|6525.43|6521.96|6521.96|0
1593168600000|2020-06-26 10:50:00|6524.96|6524.96|6533.76|6533.76|6534.98|6534.98|6523.23|6523.23|0
1593168900000|2020-06-26 10:55:00|6532.9|6532.9|6538.71|6538.71|6539.96|6539.96|6532.9|6532.9|0
1593169200000|2020-06-26 11:00:00|6536.11|6536.11|6533.01|6533.01|6546.65|6546.65|6533.01|6533.01|0
1593169500000|2020-06-26 11:05:00|6536.48|6536.48|6530.74|6530.74|6536.95|6536.95|6530.74|6530.74|0
1593169800000|2020-06-26 11:10:00|6530.27|6530.27|6524.67|6524.67|6530.27|6530.27|6523.16|6523.16|0
1593170100000|2020-06-26 11:15:00|6523.8|6523.8|6523.29|6523.29|6525.89|6525.89|6522.06|6522.06|0
1593170400000|2020-06-26 11:20:00|6522.42|6522.42|6514.6|6514.6|6522.42|6522.42|6514.6|6514.6|0
1593170700000|2020-06-26 11:25:00|6512.87|6512.87|6509.33|6509.33|6515.47|6515.47|6503.18|6503.18|0
1593171000000|2020-06-26 11:30:00|6511.06|6511.06|6506.24|6506.24|6513.47|6513.47|6506.24|6506.24|0
1593171300000|2020-06-26 11:35:00|6507.1|6507.1|6510.64|6510.64|6510.64|6510.64|6507.1|6507.1|0
1593171600000|2020-06-26 11:40:00|6511.51|6511.51|6508.89|6508.89|6512.38|6512.38|6508.89|6508.89|0
1593171900000|2020-06-26 11:45:00|6507.85|6507.85|6504.26|6504.26|6508.32|6508.32|6504.26|6504.26|0
1593172200000|2020-06-26 11:50:00|6502.52|6502.52|6498.78|6498.78|6502.52|6502.52|6498.78|6498.78|0
1593172500000|2020-06-26 11:55:00|6498.32|6498.32|6496.01|6496.01|6498.61|6498.61|6496.01|6496.01|0
1593172800000|2020-06-26 12:00:00|6496.53|6496.53|6498.55|6498.55|6500.04|6500.04|6495.26|6495.26|0
1593173100000|2020-06-26 12:05:00|6499.02|6499.02|6491.22|6491.22|6499.48|6499.48|6489.09|6489.09|0
1593173400000|2020-06-26 12:10:00|6490.29|6490.29|6483.53|6483.53|6490.29|6490.29|6482.59|6482.59|0
1593173700000|2020-06-26 12:15:00|6485.26|6485.26|6489.43|6489.43|6490.46|6490.46|6485.26|6485.26|0
1593174000000|2020-06-26 12:20:00|6484.22|6484.22|6485.36|6485.36|6485.82|6485.82|6482.01|6482.01|0
1593174300000|2020-06-26 12:25:00|6487.09|6487.09|6488.35|6488.35|6488.65|6488.65|6486.77|6486.77|0
1593174600000|2020-06-26 12:30:00|6487.88|6487.88|6496.03|6496.03|6500.37|6500.37|6487.41|6487.41|0
1593174900000|2020-06-26 12:35:00|6494.29|6494.29|6491.89|6491.89|6494.29|6494.29|6491.89|6491.89|0
1593175200000|2020-06-26 12:40:00|6490.49|6490.49|6496.95|6496.95|6496.95|6496.95|6490.49|6490.49|0
1593175500000|2020-06-26 12:45:00|6496.31|6496.31|6495.85|6495.85|6496.71|6496.71|6495.85|6495.85|0
1593175800000|2020-06-26 12:50:00|6496.51|6496.51|6492.52|6492.52|6499.76|6499.76|6492.52|6492.52|0
1593176100000|2020-06-26 12:55:00|6491.65|6491.65|6490.74|6490.74|6491.65|6491.65|6487.74|6487.74|0
1593176400000|2020-06-26 13:00:00|6490.28|6490.28|6497.56|6497.56|6498|6498|6490.28|6490.28|0
1593176700000|2020-06-26 13:05:00|6496.69|6496.69|6497.08|6497.08|6498.82|6498.82|6495.18|6495.18|0
1593177000000|2020-06-26 13:10:00|6496.22|6496.22|6498.17|6498.17|6498.17|6498.17|6496.22|6496.22|0
1593177300000|2020-06-26 13:15:00|6497.3|6497.3|6497.14|6497.14|6499.35|6499.35|6497.14|6497.14|0
1593177600000|2020-06-26 13:20:00|6496.67|6496.67|6498.7|6498.7|6498.7|6498.7|6496.67|6496.67|0
1593177900000|2020-06-26 13:25:00|6498.18|6498.18|6499.42|6499.42|6499.53|6499.53|6497.28|6497.28|0
1593178200000|2020-06-26 13:30:00|6498.55|6498.55|6495.44|6495.44|6505.09|6505.09|6494.1|6494.1|0
1593178500000|2020-06-26 13:35:00|6492.83|6492.83|6495.48|6495.48|6498.96|6498.96|6492.39|6492.39|0
1593178800000|2020-06-26 13:40:00|6492.01|6492.01|6482.65|6482.65|6494.96|6494.96|6482.65|6482.65|0
1593179100000|2020-06-26 13:45:00|6484.39|6484.39|6483.12|6483.12|6485.72|6485.72|6480.38|6480.38|0
1593179400000|2020-06-26 13:50:00|6482.65|6482.65|6485.11|6485.11|6485.11|6485.11|6475.84|6475.84|0
1593179700000|2020-06-26 13:55:00|6485.57|6485.57|6493.39|6493.39|6493.39|6493.39|6479.43|6479.43|0
1593180000000|2020-06-26 14:00:00|6492.45|6492.45|6483.67|6483.67|6494.19|6494.19|6483.67|6483.67|0
1593180300000|2020-06-26 14:05:00|6486.28|6486.28|6488.46|6488.46|6489.33|6489.33|6486.28|6486.28|0
1593180600000|2020-06-26 14:10:00|6489.33|6489.33|6479.36|6479.36|6489.33|6489.33|6479.36|6479.36|0
1593180900000|2020-06-26 14:15:00|6480.23|6480.23|6473.96|6473.96|6480.23|6480.23|6472.24|6472.24|0
1593181200000|2020-06-26 14:20:00|6473.5|6473.5|6474.85|6474.85|6474.85|6474.85|6467.59|6467.59|0
1593181500000|2020-06-26 14:25:00|6477.45|6477.45|6478.6|6478.6|6480.92|6480.92|6475.13|6475.13|0
1593181800000|2020-06-26 14:30:00|6479.07|6479.07|6471.74|6471.74|6484.86|6484.86|6470|6470|0
1593182100000|2020-06-26 14:35:00|6470.87|6470.87|6464.79|6464.79|6472.14|6472.14|6460.45|6460.45|0
1593182400000|2020-06-26 14:40:00|6464.35|6464.35|6467.35|6467.35|6468.22|6468.22|6463.48|6463.48|0
1593182700000|2020-06-26 14:45:00|6467.82|6467.82|6467.48|6467.48|6471.85|6471.85|6467.46|6467.46|0
1593183000000|2020-06-26 14:50:00|6466.61|6466.61|6466.03|6466.03|6470.61|6470.61|6462.16|6462.16|0
1593183300000|2020-06-26 14:55:00|6465.16|6465.16|6469.31|6469.31|6471.76|6471.76|6463.99|6463.99|0
1593183600000|2020-06-26 15:00:00|6468.45|6468.45|6470.73|6470.73|6472.66|6472.66|6467.47|6467.47|0
1593183900000|2020-06-26 15:05:00|6471.66|6471.66|6473.19|6473.19|6475.38|6475.38|6469.06|6469.06|0
1593184200000|2020-06-26 15:10:00|6473.41|6473.41|6473.74|6473.74|6473.74|6473.74|6466.89|6466.89|0
1593184500000|2020-06-26 15:15:00|6474.63|6474.63|6475.43|6475.43|6477.07|6477.07|6468.97|6468.97|0
1593184800000|2020-06-26 15:20:00|6474.96|6474.96|6478.56|6478.56|6478.56|6478.56|6472.46|6472.46|0
1593185100000|2020-06-26 15:25:00|6477.69|6477.69|6481.74|6481.74|6481.74|6481.74|6472.75|6472.75|0
1593414900000|2020-06-29 07:15:00|6486.88|6486.88|6488.35|6488.35|6498.25|6498.25|6483.41|6483.41|0
1593415200000|2020-06-29 07:20:00|6490.35|6490.35|6492.91|6492.91|6510.78|6510.78|6490.35|6490.35|0
1593415500000|2020-06-29 07:25:00|6490.3|6490.3|6475.42|6475.42|6490.3|6490.3|6475.42|6475.42|0
1593415800000|2020-06-29 07:30:00|6472.81|6472.81|6455.94|6455.94|6472.81|6472.81|6455.94|6455.94|0
1593416100000|2020-06-29 07:35:00|6455.28|6455.28|6464.16|6464.16|6468.83|6468.83|6455.28|6455.28|0
1593416400000|2020-06-29 07:40:00|6462.76|6462.76|6452.25|6452.25|6462.76|6462.76|6450.92|6450.92|0
1593416700000|2020-06-29 07:45:00|6449.45|6449.45|6437.4|6437.4|6449.45|6449.45|6433.93|6433.93|0
1593417000000|2020-06-29 07:50:00|6436.53|6436.53|6450.66|6450.66|6450.66|6450.66|6436.53|6436.53|0
1593417300000|2020-06-29 07:55:00|6451.6|6451.6|6454.22|6454.22|6457.7|6457.7|6451.6|6451.6|0
1593417600000|2020-06-29 08:00:00|6453.36|6453.36|6445.93|6445.93|6453.36|6453.36|6442.4|6442.4|0
1593417900000|2020-06-29 08:05:00|6444.99|6444.99|6443.72|6443.72|6451.14|6451.14|6443.72|6443.72|0
1593418200000|2020-06-29 08:10:00|6444.66|6444.66|6428.5|6428.5|6449.87|6449.87|6427.64|6427.64|0
1593418500000|2020-06-29 08:15:00|6431.31|6431.31|6422.25|6422.25|6431.31|6431.31|6415.3|6415.3|0
1593418800000|2020-06-29 08:20:00|6427.46|6427.46|6432.68|6432.68|6435.34|6435.34|6420.4|6420.4|0
1593419100000|2020-06-29 08:25:00|6433.55|6433.55|6433.22|6433.22|6438.17|6438.17|6429.15|6429.15|0
1593419400000|2020-06-29 08:30:00|6432.35|6432.35|6434.3|6434.3|6434.9|6434.9|6430.56|6430.56|0
1593419700000|2020-06-29 08:35:00|6433.66|6433.66|6436.85|6436.85|6439.06|6439.06|6431.86|6431.86|0
1593420000000|2020-06-29 08:40:00|6437.89|6437.89|6442.75|6442.75|6443.06|6443.06|6437.08|6437.08|0
1593420300000|2020-06-29 08:45:00|6443.62|6443.62|6448.48|6448.48|6451.91|6451.91|6443.62|6443.62|0
1593420600000|2020-06-29 08:50:00|6446.74|6446.74|6444.54|6444.54|6449.95|6449.95|6444.54|6444.54|0
1593420900000|2020-06-29 08:55:00|6443.67|6443.67|6452.42|6452.42|6452.94|6452.94|6441.77|6441.77|0
1593421200000|2020-06-29 09:00:00|6453.36|6453.36|6444.84|6444.84|6455.81|6455.81|6444.84|6444.84|0
1593421500000|2020-06-29 09:05:00|6447.45|6447.45|6449.78|6449.78|6451.52|6451.52|6447.45|6447.45|0
1593421800000|2020-06-29 09:10:00|6446.31|6446.31|6453.03|6453.03|6455.71|6455.71|6446.31|6446.31|0
1593422100000|2020-06-29 09:15:00|6454.77|6454.77|6453.6|6453.6|6457.38|6457.38|6453.6|6453.6|0
1593422400000|2020-06-29 09:20:00|6455.01|6455.01|6462.09|6462.09|6462.09|6462.09|6455.01|6455.01|0
1593422700000|2020-06-29 09:25:00|6462.95|6462.95|6459.35|6459.35|6463.82|6463.82|6459.35|6459.35|0
1593423000000|2020-06-29 09:30:00|6455.87|6455.87|6458.1|6458.1|6463.15|6463.15|6452.86|6452.86|0
1593423300000|2020-06-29 09:35:00|6458.97|6458.97|6459.49|6459.49|6460.99|6460.99|6456.77|6456.77|0
1593423600000|2020-06-29 09:40:00|6460.42|6460.42|6465.97|6465.97|6468.81|6468.81|6459.54|6459.54|0
1593423900000|2020-06-29 09:45:00|6466.84|6466.84|6465.26|6465.26|6468.99|6468.99|6465.26|6465.26|0
1593424200000|2020-06-29 09:50:00|6464.39|6464.39|6468.38|6468.38|6470.62|6470.62|6464.39|6464.39|0
1593424500000|2020-06-29 09:55:00|6469.32|6469.32|6470.65|6470.65|6470.65|6470.65|6467.51|6467.51|0
1593424800000|2020-06-29 10:00:00|6471.12|6471.12|6453.32|6453.32|6471.12|6471.12|6450.92|6450.92|0
1593425100000|2020-06-29 10:05:00|6457.73|6457.73|6461.74|6461.74|6461.74|6461.74|6457.73|6457.73|0
1593425400000|2020-06-29 10:10:00|6463.47|6463.47|6464.65|6464.65|6466.55|6466.55|6462.25|6462.25|0
1593425700000|2020-06-29 10:15:00|6465.52|6465.52|6464.16|6464.16|6468.99|6468.99|6464.16|6464.16|0
1593426000000|2020-06-29 10:20:00|6464.63|6464.63|6471.29|6471.29|6471.82|6471.82|6462.83|6462.83|0
1593426300000|2020-06-29 10:25:00|6471.75|6471.75|6480.55|6480.55|6481.31|6481.31|6470.82|6470.82|0
1593426600000|2020-06-29 10:30:00|6480.09|6480.09|6476.31|6476.31|6481.36|6481.36|6476.31|6476.31|0
1593426900000|2020-06-29 10:35:00|6475.84|6475.84|6466.43|6466.43|6475.84|6475.84|6465.76|6465.76|0
1593427200000|2020-06-29 10:40:00|6467.36|6467.36|6466.96|6466.96|6468.7|6468.7|6465.56|6465.56|0
1593427500000|2020-06-29 10:45:00|6467.83|6467.83|6474.69|6474.69|6474.69|6474.69|6467.83|6467.83|0
1593427800000|2020-06-29 10:50:00|6472.95|6472.95|6474.75|6474.75|6476.56|6476.56|6472.95|6472.95|0
1593428100000|2020-06-29 10:55:00|6473.47|6473.47|6482.62|6482.62|6482.62|6482.62|6473.47|6473.47|0
1593428400000|2020-06-29 11:00:00|6482.15|6482.15|6474.87|6474.87|6482.15|6482.15|6473.75|6473.75|0
1593428700000|2020-06-29 11:05:00|6474.4|6474.4|6469.45|6469.45|6474.4|6474.4|6466.85|6466.85|0
1593429000000|2020-06-29 11:10:00|6472.06|6472.06|6467.12|6467.12|6473.8|6473.8|6456.42|6456.42|0
1593429300000|2020-06-29 11:15:00|6467.99|6467.99|6472.3|6472.3|6475.91|6475.91|6467.99|6467.99|0
1593429600000|2020-06-29 11:20:00|6473.17|6473.17|6476.97|6476.97|6478.08|6478.08|6472.94|6472.94|0
1593429900000|2020-06-29 11:25:00|6476.75|6476.75|6489.02|6489.02|6489.02|6489.02|6476.75|6476.75|0
1593430200000|2020-06-29 11:30:00|6488.51|6488.51|6481.37|6481.37|6490.24|6490.24|6481.37|6481.37|0
1593430500000|2020-06-29 11:35:00|6482.7|6482.7|6474.83|6474.83|6482.7|6482.7|6474.83|6474.83|0
1593430800000|2020-06-29 11:40:00|6473.09|6473.09|6474.29|6474.29|6479.17|6479.17|6473.09|6473.09|0
1593431100000|2020-06-29 11:45:00|6473.82|6473.82|6472.51|6472.51|6475.09|6475.09|6471.17|6471.17|0
1593431400000|2020-06-29 11:50:00|6473.38|6473.38|6485.95|6485.95|6491.16|6491.16|6472.51|6472.51|0
1593431700000|2020-06-29 11:55:00|6484.22|6484.22|6484.57|6484.57|6485.44|6485.44|6480.23|6480.23|0
1593432000000|2020-06-29 12:00:00|6486.3|6486.3|6485.32|6485.32|6491.47|6491.47|6483.59|6483.59|0
1593432300000|2020-06-29 12:05:00|6486.26|6486.26|6483.89|6483.89|6487.33|6487.33|6479.75|6479.75|0
1593432600000|2020-06-29 12:10:00|6483.66|6483.66|6484.76|6484.76|6486.27|6486.27|6483.66|6483.66|0
1593432900000|2020-06-29 12:15:00|6485.22|6485.22|6484.35|6484.35|6487.43|6487.43|6484.35|6484.35|0
1593433200000|2020-06-29 12:20:00|6483.49|6483.49|6479.93|6479.93|6485.69|6485.69|6477.85|6477.85|0
1593433500000|2020-06-29 12:25:00|6479.06|6479.06|6475.41|6475.41|6480.8|6480.8|6474.37|6474.37|0
1593433800000|2020-06-29 12:30:00|6476.28|6476.28|6477.33|6477.33|6480.62|6480.62|6476.28|6476.28|0
1593434100000|2020-06-29 12:35:00|6476.39|6476.39|6472.11|6472.11|6479.17|6479.17|6472.11|6472.11|0
1593434400000|2020-06-29 12:40:00|6472.98|6472.98|6473.87|6473.87|6474.34|6474.34|6470.4|6470.4|0
1593434700000|2020-06-29 12:45:00|6474.74|6474.74|6476.94|6476.94|6477.81|6477.81|6474.74|6474.74|0
1593435000000|2020-06-29 12:50:00|6478.68|6478.68|6474.22|6474.22|6479.55|6479.55|6474.22|6474.22|0
1593435300000|2020-06-29 12:55:00|6472.48|6472.48|6473.6|6473.6|6473.6|6473.6|6467.45|6467.45|0
1593435600000|2020-06-29 13:00:00|6474.46|6474.46|6463.71|6463.71|6477.77|6477.77|6463.71|6463.71|0
1593435900000|2020-06-29 13:05:00|6465.45|6465.45|6459.65|6459.65|6465.45|6465.45|6458.78|6458.78|0
1593436200000|2020-06-29 13:10:00|6460.59|6460.59|6455.38|6455.38|6461.59|6461.59|6453.64|6453.64|0
1593436500000|2020-06-29 13:15:00|6454.51|6454.51|6456.66|6456.66|6462.39|6462.39|6454.51|6454.51|0
1593436800000|2020-06-29 13:20:00|6454.92|6454.92|6459.02|6459.02|6459.02|6459.02|6454.92|6454.92|0
1593437100000|2020-06-29 13:25:00|6459.88|6459.88|6463.57|6463.57|6463.57|6463.57|6459.02|6459.02|0
1593437400000|2020-06-29 13:30:00|6462.7|6462.7|6448.75|6448.75|6462.7|6462.7|6448.75|6448.75|0
1593437700000|2020-06-29 13:35:00|6449.62|6449.62|6440.84|6440.84|6450.49|6450.49|6439.97|6439.97|0
1593438000000|2020-06-29 13:40:00|6439.11|6439.11|6437.21|6437.21|6441.71|6441.71|6433.74|6433.74|0
1593438300000|2020-06-29 13:45:00|6436.7|6436.7|6440.9|6440.9|6442.64|6442.64|6432.15|6432.15|0
1593438600000|2020-06-29 13:50:00|6441.37|6441.37|6452.19|6452.19|6453.06|6453.06|6439.56|6439.56|0
1593438900000|2020-06-29 13:55:00|6453.06|6453.06|6464.69|6464.69|6465.56|6465.56|6453.06|6453.06|0
1593439200000|2020-06-29 14:00:00|6465.56|6465.56|6472.96|6472.96|6473.83|6473.83|6465.56|6465.56|0
1593439500000|2020-06-29 14:05:00|6472.44|6472.44|6479.96|6479.96|6480.19|6480.19|6470.7|6470.7|0
1593439800000|2020-06-29 14:10:00|6480.43|6480.43|6509.42|6509.42|6509.42|6509.42|6479.1|6479.1|0
1593440100000|2020-06-29 14:15:00|6510.29|6510.29|6510.6|6510.6|6513.76|6513.76|6504.95|6504.95|0
1593440400000|2020-06-29 14:20:00|6511.07|6511.07|6517.69|6517.69|6518.56|6518.56|6508.33|6508.33|0
1593440700000|2020-06-29 14:25:00|6519.42|6519.42|6519.27|6519.27|6521.3|6521.3|6511.45|6511.45|0
1593441000000|2020-06-29 14:30:00|6518.75|6518.75|6528.6|6528.6|6528.6|6528.6|6518.75|6518.75|0
1593441300000|2020-06-29 14:35:00|6530.34|6530.34|6545.22|6545.22|6548.86|6548.86|6529.47|6529.47|0
1593441600000|2020-06-29 14:40:00|6546.15|6546.15|6539.52|6539.52|6550.19|6550.19|6538.65|6538.65|0
1593441900000|2020-06-29 14:45:00|6540.39|6540.39|6540.47|6540.47|6542.13|6542.13|6537.25|6537.25|0
1593442200000|2020-06-29 14:50:00|6542.2|6542.2|6532.44|6532.44|6547.18|6547.18|6532.44|6532.44|0
1593442500000|2020-06-29 14:55:00|6533.31|6533.31|6529.26|6529.26|6537.49|6537.49|6529.26|6529.26|0
1593442800000|2020-06-29 15:00:00|6528.39|6528.39|6539.93|6539.93|6540.8|6540.8|6526.65|6526.65|0
1593443100000|2020-06-29 15:05:00|6538.19|6538.19|6536.08|6536.08|6538.19|6538.19|6534.12|6534.12|0
1593443400000|2020-06-29 15:10:00|6536.95|6536.95|6531.42|6531.42|6536.95|6536.95|6530.6|6530.6|0
1593443700000|2020-06-29 15:15:00|6532.29|6532.29|6532.47|6532.47|6532.76|6532.76|6526.38|6526.38|0
1593444000000|2020-06-29 15:20:00|6533.34|6533.34|6533.08|6533.08|6534.2|6534.2|6526.66|6526.66|0
1593444300000|2020-06-29 15:25:00|6533.52|6533.52|6531.44|6531.44|6536.15|6536.15|6528.22|6528.22|0
1593501300000|2020-06-30 07:15:00|6495.22|6495.22|6495.25|6495.25|6503.07|6503.07|6493.31|6493.31|0
1593501600000|2020-06-30 07:20:00|6498.73|6498.73|6494.46|6494.46|6498.73|6498.73|6480.45|6480.45|0
1593501900000|2020-06-30 07:25:00|6490.98|6490.98|6484.26|6484.26|6490.98|6490.98|6482.52|6482.52|0
1593502200000|2020-06-30 07:30:00|6486.86|6486.86|6481.72|6481.72|6486.86|6486.86|6474.04|6474.04|0
1593502500000|2020-06-30 07:35:00|6482.59|6482.59|6499.12|6499.12|6499.12|6499.12|6479.98|6479.98|0
1593502800000|2020-06-30 07:40:00|6497.72|6497.72|6504.59|6504.59|6505.53|6505.53|6497.72|6497.72|0
1593503100000|2020-06-30 07:45:00|6502.86|6502.86|6498.71|6498.71|6502.86|6502.86|6491.63|6491.63|0
1593503400000|2020-06-30 07:50:00|6499.65|6499.65|6505.69|6505.69|6505.69|6505.69|6494.67|6494.67|0
1593503700000|2020-06-30 07:55:00|6510.03|6510.03|6505.35|6505.35|6511.83|6511.83|6505.35|6505.35|0
1593504000000|2020-06-30 08:00:00|6504.49|6504.49|6500.96|6500.96|6508.84|6508.84|6500.96|6500.96|0
1593504300000|2020-06-30 08:05:00|6498.35|6498.35|6497.93|6497.93|6498.35|6498.35|6486.51|6486.51|0
1593504600000|2020-06-30 08:10:00|6497.06|6497.06|6488.66|6488.66|6497.81|6497.81|6488.66|6488.66|0
1593504900000|2020-06-30 08:15:00|6487.26|6487.26|6490.88|6490.88|6491.07|6491.07|6484.03|6484.03|0
1593505200000|2020-06-30 08:20:00|6490.02|6490.02|6488.06|6488.06|6490.02|6490.02|6482.71|6482.71|0
1593505500000|2020-06-30 08:25:00|6490.66|6490.66|6502.12|6502.12|6502.12|6502.12|6490.66|6490.66|0
1593505800000|2020-06-30 08:30:00|6500.38|6500.38|6492.14|6492.14|6500.38|6500.38|6492.14|6492.14|0
1593506100000|2020-06-30 08:35:00|6491.21|6491.21|6491.08|6491.08|6500.16|6500.16|6487.94|6487.94|0
1593506400000|2020-06-30 08:40:00|6490.14|6490.14|6495.8|6495.8|6495.8|6495.8|6485.4|6485.4|0
1593506700000|2020-06-30 08:45:00|6494.06|6494.06|6496.6|6496.6|6496.6|6496.6|6485.38|6485.38|0
1593507000000|2020-06-30 08:50:00|6495.73|6495.73|6500.71|6500.71|6500.71|6500.71|6488.02|6488.02|0
1593507300000|2020-06-30 08:55:00|6502.45|6502.45|6499.6|6499.6|6503.32|6503.32|6498.73|6498.73|0
1593507600000|2020-06-30 09:00:00|6497.86|6497.86|6489.4|6489.4|6500.27|6500.27|6488.95|6488.95|0
1593507900000|2020-06-30 09:05:00|6491.13|6491.13|6492.43|6492.43|6497.88|6497.88|6490.26|6490.26|0
1593508200000|2020-06-30 09:10:00|6490.69|6490.69|6486.22|6486.22|6491.56|6491.56|6484.41|6484.41|0
1593508500000|2020-06-30 09:15:00|6487.95|6487.95|6495.52|6495.52|6499.93|6499.93|6487.95|6487.95|0
1593508800000|2020-06-30 09:20:00|6492.92|6492.92|6507.16|6507.16|6507.16|6507.16|6491.51|6491.51|0
1593509100000|2020-06-30 09:25:00|6506.29|6506.29|6511.23|6511.23|6514.44|6514.44|6503.08|6503.08|0
1593509400000|2020-06-30 09:30:00|6510.3|6510.3|6512.55|6512.55|6513.77|6513.77|6510.3|6510.3|0
1593509700000|2020-06-30 09:35:00|6513.49|6513.49|6513.54|6513.54|6522.43|6522.43|6512.67|6512.67|0
1593510000000|2020-06-30 09:40:00|6513.07|6513.07|6511.33|6511.33|6518.81|6518.81|6509.6|6509.6|0
1593510300000|2020-06-30 09:45:00|6512.27|6512.27|6509.89|6509.89|6512.27|6512.27|6506.12|6506.12|0
1593510600000|2020-06-30 09:50:00|6508.15|6508.15|6512.62|6512.62|6512.62|6512.62|6505.48|6505.48|0
1593510900000|2020-06-30 09:55:00|6514.36|6514.36|6515.32|6515.32|6518.4|6518.4|6511.29|6511.29|0
1593511200000|2020-06-30 10:00:00|6514.46|6514.46|6512.79|6512.79|6515.72|6515.72|6511.05|6511.05|0
1593511500000|2020-06-30 10:05:00|6515.39|6515.39|6509.59|6509.59|6515.86|6515.86|6509.08|6509.08|0
1593511800000|2020-06-30 10:10:00|6507.85|6507.85|6503.79|6503.79|6507.85|6507.85|6502.18|6502.18|0
1593512100000|2020-06-30 10:15:00|6502.92|6502.92|6510.16|6510.16|6511.55|6511.55|6502.05|6502.05|0
1593512400000|2020-06-30 10:20:00|6512.03|6512.03|6509.99|6509.99|6512.2|6512.2|6506.82|6506.82|0
1593512700000|2020-06-30 10:25:00|6510.45|6510.45|6514.91|6514.91|6518.45|6518.45|6509.59|6509.59|0
1593513000000|2020-06-30 10:30:00|6514.04|6514.04|6516.29|6516.29|6516.29|6516.29|6511.37|6511.37|0
1593513300000|2020-06-30 10:35:00|6517.16|6517.16|6518.02|6518.02|6518.02|6518.02|6515.42|6515.42|0
1593513600000|2020-06-30 10:40:00|6518.49|6518.49|6517.77|6517.77|6518.99|6518.99|6514.7|6514.7|0
1593513900000|2020-06-30 10:45:00|6518.29|6518.29|6512.85|6512.85|6520.03|6520.03|6511.11|6511.11|0
1593514200000|2020-06-30 10:50:00|6513.79|6513.79|6512.85|6512.85|6513.79|6513.79|6511.11|6511.11|0
1593514500000|2020-06-30 10:55:00|6513.32|6513.32|6515.33|6515.33|6518.4|6518.4|6513.32|6513.32|0
1593514800000|2020-06-30 11:00:00|6524.01|6524.01|6512.97|6512.97|6524.01|6524.01|6510.1|6510.1|0
1593515100000|2020-06-30 11:05:00|6513.84|6513.84|6508.66|6508.66|6514.71|6514.71|6504.39|6504.39|0
1593515400000|2020-06-30 11:10:00|6509.53|6509.53|6513|6513|6513.87|6513.87|6509.53|6509.53|0
1593515700000|2020-06-30 11:15:00|6512.54|6512.54|6511.05|6511.05|6512.54|6512.54|6509.24|6509.24|0
1593516000000|2020-06-30 11:20:00|6511.57|6511.57|6510.67|6510.67|6513.77|6513.77|6510.67|6510.67|0
1593516300000|2020-06-30 11:25:00|6512.41|6512.41|6515.88|6515.88|6516.75|6516.75|6512.41|6512.41|0
1593516600000|2020-06-30 11:30:00|6517.62|6517.62|6531.04|6531.04|6531.7|6531.7|6517.62|6517.62|0
1593516900000|2020-06-30 11:35:00|6530.37|6530.37|6535.75|6535.75|6537.05|6537.05|6528.54|6528.54|0
1593517200000|2020-06-30 11:40:00|6536.62|6536.62|6533.65|6533.65|6539.22|6539.22|6533.65|6533.65|0
1593517500000|2020-06-30 11:45:00|6535.39|6535.39|6528.84|6528.84|6536.72|6536.72|6528.84|6528.84|0
1593517800000|2020-06-30 11:50:00|6526.24|6526.24|6525.25|6525.25|6526.24|6526.24|6523.05|6523.05|0
1593518100000|2020-06-30 11:55:00|6523.52|6523.52|6515.41|6515.41|6523.52|6523.52|6515.41|6515.41|0
1593518400000|2020-06-30 12:00:00|6517.14|6517.14|6518.01|6518.01|6518.88|6518.88|6516.21|6516.21|0
1593518700000|2020-06-30 12:05:00|6520.62|6520.62|6521.35|6521.35|6524.49|6524.49|6518.41|6518.41|0
1593519000000|2020-06-30 12:10:00|6520.88|6520.88|6520.82|6520.82|6522.69|6522.69|6519.08|6519.08|0
1593519300000|2020-06-30 12:15:00|6521.69|6521.69|6525.14|6525.14|6525.14|6525.14|6521.67|6521.67|0
1593519600000|2020-06-30 12:20:00|6524.27|6524.27|6524.28|6524.28|6526.42|6526.42|6522.53|6522.53|0
1593519900000|2020-06-30 12:25:00|6525.15|6525.15|6519.6|6519.6|6525.15|6525.15|6519.6|6519.6|0
1593520200000|2020-06-30 12:30:00|6520.47|6520.47|6513.11|6513.11|6520.47|6520.47|6510.44|6510.44|0
1593520500000|2020-06-30 12:35:00|6512.24|6512.24|6508.7|6508.7|6516.59|6516.59|6507.9|6507.9|0
1593520800000|2020-06-30 12:40:00|6507.84|6507.84|6509.62|6509.62|6516.19|6516.19|6506.57|6506.57|0
1593521100000|2020-06-30 12:45:00|6509.17|6509.17|6508.67|6508.67|6509.17|6509.17|6504.63|6504.63|0
1593521400000|2020-06-30 12:50:00|6508.2|6508.2|6505.8|6505.8|6508.2|6508.2|6505.6|6505.6|0
1593521700000|2020-06-30 12:55:00|6507.54|6507.54|6508.87|6508.87|6509.27|6509.27|6505.8|6505.8|0
1593522000000|2020-06-30 13:00:00|6509.74|6509.74|6506.92|6506.92|6513.28|6513.28|6506.05|6506.05|0
1593522300000|2020-06-30 13:05:00|6507.44|6507.44|6498.49|6498.49|6508.42|6508.42|6498.49|6498.49|0
1593522600000|2020-06-30 13:10:00|6497.62|6497.62|6489.89|6489.89|6498.19|6498.19|6489.89|6489.89|0
1593522900000|2020-06-30 13:15:00|6489.67|6489.67|6484.58|6484.58|6489.67|6489.67|6484.58|6484.58|0
1593523200000|2020-06-30 13:20:00|6485.45|6485.45|6491.46|6491.46|6491.46|6491.46|6485.45|6485.45|0
1593523500000|2020-06-30 13:25:00|6493.2|6493.2|6489.24|6489.24|6493.2|6493.2|6488.1|6488.1|0
1593523800000|2020-06-30 13:30:00|6488.37|6488.37|6480.59|6480.59|6488.37|6488.37|6480.59|6480.59|0
1593524100000|2020-06-30 13:35:00|6481.63|6481.63|6482.87|6482.87|6492.9|6492.9|6481.63|6481.63|0
1593524400000|2020-06-30 13:40:00|6482|6482|6476.42|6476.42|6482|6482|6475.97|6475.97|0
1593524700000|2020-06-30 13:45:00|6476.2|6476.2|6483.65|6483.65|6484.59|6484.59|6475.97|6475.97|0
1593525000000|2020-06-30 13:50:00|6483.19|6483.19|6481.58|6481.58|6483.94|6483.94|6478.03|6478.03|0
1593525300000|2020-06-30 13:55:00|6482.22|6482.22|6481.73|6481.73|6486.63|6486.63|6477.16|6477.16|0
1593525600000|2020-06-30 14:00:00|6480|6480|6483.89|6483.89|6483.89|6483.89|6477.81|6477.81|0
1593525900000|2020-06-30 14:05:00|6484.76|6484.76|6496.17|6496.17|6496.64|6496.64|6484.76|6484.76|0
1593526200000|2020-06-30 14:10:00|6495.7|6495.7|6496.47|6496.47|6496.47|6496.47|6492.13|6492.13|0
1593526500000|2020-06-30 14:15:00|6497.34|6497.34|6494.33|6494.33|6497.34|6497.34|6493.46|6493.46|0
1593526800000|2020-06-30 14:20:00|6495.2|6495.2|6502.4|6502.4|6502.4|6502.4|6492.89|6492.89|0
1593527100000|2020-06-30 14:25:00|6504.13|6504.13|6498.59|6498.59|6506.89|6506.89|6497.25|6497.25|0
1593527400000|2020-06-30 14:30:00|6497.72|6497.72|6500.23|6500.23|6500.23|6500.23|6493.33|6493.33|0
1593527700000|2020-06-30 14:35:00|6499.37|6499.37|6501.31|6501.31|6506.33|6506.33|6497.56|6497.56|0
1593528000000|2020-06-30 14:40:00|6502.18|6502.18|6501.08|6501.08|6503.98|6503.98|6498.71|6498.71|0
1593528300000|2020-06-30 14:45:00|6500.22|6500.22|6502.79|6502.79|6504.73|6504.73|6499.08|6499.08|0
1593528600000|2020-06-30 14:50:00|6504.34|6504.34|6512.04|6512.04|6512.51|6512.51|6502.61|6502.61|0
1593528900000|2020-06-30 14:55:00|6511.17|6511.17|6512.82|6512.82|6513.3|6513.3|6506.61|6506.61|0
1593529200000|2020-06-30 15:00:00|6511.95|6511.95|6511.73|6511.73|6514.67|6514.67|6508.78|6508.78|0
1593529500000|2020-06-30 15:05:00|6513.29|6513.29|6521.61|6521.61|6521.61|6521.61|6513.29|6513.29|0
1593529800000|2020-06-30 15:10:00|6522.13|6522.13|6521.78|6521.78|6522.13|6522.13|6513.66|6513.66|0
1593530100000|2020-06-30 15:15:00|6521.26|6521.26|6522.96|6522.96|6522.96|6522.96|6517.21|6517.21|0
1593530400000|2020-06-30 15:20:00|6524.69|6524.69|6537.93|6537.93|6541.63|6541.63|6524.69|6524.69|0
1593530700000|2020-06-30 15:25:00|6538.15|6538.15|6546.87|6546.87|6546.87|6546.87|6531.62|6531.62|0
1593587700000|2020-07-01 07:15:00|6523.82|6523.82|6527.96|6527.96|6527.96|6527.96|6521.21|6521.21|0
1593588000000|2020-07-01 07:20:00|6537.51|6537.51|6537.84|6537.84|6537.84|6537.84|6531.77|6531.77|0
1593588300000|2020-07-01 07:25:00|6536.29|6536.29|6529.69|6529.69|6539.76|6539.76|6527.96|6527.96|0
1593588600000|2020-07-01 07:30:00|6529.23|6529.23|6524.62|6524.62|6529.23|6529.23|6522.68|6522.68|0
1593589200000|2020-07-01 07:40:00|6525.56|6525.56|6527.9|6527.9|6528.83|6528.83|6525.56|6525.56|0
1593589500000|2020-07-01 07:45:00|6527.38|6527.38|6524.09|6524.09|6527.38|6527.38|6523.57|6523.57|0
1593589800000|2020-07-01 07:50:00|6523.62|6523.62|6500.76|6500.76|6523.62|6523.62|6500.76|6500.76|0
1593590100000|2020-07-01 07:55:00|6498.68|6498.68|6497.83|6497.83|6501.62|6501.62|6495.49|6495.49|0
1593590400000|2020-07-01 08:00:00|6498.3|6498.3|6503|6503|6503.89|6503.89|6497.14|6497.14|0
1593590700000|2020-07-01 08:05:00|6502.78|6502.78|6501.44|6501.44|6507.99|6507.99|6501.44|6501.44|0
1593591000000|2020-07-01 08:10:00|6501.88|6501.88|6499.15|6499.15|6503.62|6503.62|6498.21|6498.21|0
1593591300000|2020-07-01 08:15:00|6495.67|6495.67|6485.05|6485.05|6495.67|6495.67|6483.32|6483.32|0
1593591600000|2020-07-01 08:20:00|6487.64|6487.64|6487.38|6487.38|6493.39|6493.39|6483.9|6483.9|0
1593591900000|2020-07-01 08:25:00|6485.64|6485.64|6487.04|6487.04|6487.04|6487.04|6485.64|6485.64|0
1593592200000|2020-07-01 08:30:00|6486.58|6486.58|6487.85|6487.85|6490.45|6490.45|6485.24|6485.24|0
1593592500000|2020-07-01 08:35:00|6485.24|6485.24|6489.58|6489.58|6489.58|6489.58|6483.5|6483.5|0
1593592800000|2020-07-01 08:40:00|6488.71|6488.71|6489.65|6489.65|6489.65|6489.65|6486.11|6486.11|0
1593593100000|2020-07-01 08:45:00|6487.04|6487.04|6489.78|6489.78|6489.78|6489.78|6487.04|6487.04|0
1593593400000|2020-07-01 08:50:00|6492.89|6492.89|6499.17|6499.17|6503.45|6503.45|6491.86|6491.86|0
1593593700000|2020-07-01 08:55:00|6501.24|6501.24|6488.75|6488.75|6509.54|6509.54|6488.75|6488.75|0
1593594000000|2020-07-01 09:00:00|6490.15|6490.15|6491.55|6491.55|6492.42|6492.42|6488.08|6488.08|0
1593594300000|2020-07-01 09:05:00|6490.68|6490.68|6500.37|6500.37|6500.37|6500.37|6489.82|6489.82|0
1593594600000|2020-07-01 09:10:00|6501.24|6501.24|6501.66|6501.66|6504.04|6504.04|6501.24|6501.24|0
1593594900000|2020-07-01 09:15:00|6501.19|6501.19|6501.62|6501.62|6502.08|6502.08|6500.28|6500.28|0
1593595200000|2020-07-01 09:20:00|6502.49|6502.49|6499.41|6499.41|6504.62|6504.62|6499.41|6499.41|0
1593595500000|2020-07-01 09:25:00|6498.54|6498.54|6511.53|6511.53|6512.39|6512.39|6498.54|6498.54|0
1593595800000|2020-07-01 09:30:00|6512.39|6512.39|6512.33|6512.33|6529.56|6529.56|6511.93|6511.93|0
1593596100000|2020-07-01 09:35:00|6513.19|6513.19|6505.64|6505.64|6516.33|6516.33|6505.64|6505.64|0
1593596400000|2020-07-01 09:40:00|6504.98|6504.98|6491.77|6491.77|6505.91|6505.91|6490.04|6490.04|0
1593596700000|2020-07-01 09:45:00|6490.04|6490.04|6479.92|6479.92|6490.04|6490.04|6478.01|6478.01|0
1593597000000|2020-07-01 09:50:00|6480.44|6480.44|6484.73|6484.73|6484.73|6484.73|6480.44|6480.44|0
1593597300000|2020-07-01 09:55:00|6485.67|6485.67|6482.68|6482.68|6486.14|6486.14|6481.73|6481.73|0
1593597600000|2020-07-01 10:00:00|6481.35|6481.35|6472.72|6472.72|6481.35|6481.35|6464.46|6464.46|0
1593597900000|2020-07-01 10:05:00|6470.12|6470.12|6459.86|6459.86|6470.12|6470.12|6456.79|6456.79|0
1593598200000|2020-07-01 10:10:00|6460.73|6460.73|6458.6|6458.6|6460.73|6460.73|6455.06|6455.06|0
1593598500000|2020-07-01 10:15:00|6454.25|6454.25|6457.53|6457.53|6459.06|6459.06|6454.25|6454.25|0
1593598800000|2020-07-01 10:20:00|6455.79|6455.79|6444.2|6444.2|6455.79|6455.79|6444.2|6444.2|0
1593599100000|2020-07-01 10:25:00|6445.07|6445.07|6456.2|6456.2|6457.29|6457.29|6445.07|6445.07|0
1593599400000|2020-07-01 10:30:00|6456.72|6456.72|6470.14|6470.14|6470.14|6470.14|6455.85|6455.85|0
1593599700000|2020-07-01 10:35:00|6471.87|6471.87|6466.89|6466.89|6472.74|6472.74|6461.74|6461.74|0
1593600000000|2020-07-01 10:40:00|6470.43|6470.43|6476.97|6476.97|6478.17|6478.17|6469.02|6469.02|0
1593600300000|2020-07-01 10:45:00|6477.84|6477.84|6479.27|6479.27|6483.68|6483.68|6476.5|6476.5|0
1593600600000|2020-07-01 10:50:00|6479.79|6479.79|6464.95|6464.95|6479.79|6479.79|6463.21|6463.21|0
1593600900000|2020-07-01 10:55:00|6462.34|6462.34|6460.42|6460.42|6462.63|6462.63|6458.74|6458.74|0
1593601200000|2020-07-01 11:00:00|6451.74|6451.74|6454.07|6454.07|6459.36|6459.36|6449.62|6449.62|0
1593601500000|2020-07-01 11:05:00|6455|6455|6454.51|6454.51|6457.65|6457.65|6451.53|6451.53|0
1593601800000|2020-07-01 11:10:00|6454.04|6454.04|6460.12|6460.12|6460.12|6460.12|6452.77|6452.77|0
1593602100000|2020-07-01 11:15:00|6461.86|6461.86|6476.42|6476.42|6476.42|6476.42|6461.86|6461.86|0
1593602400000|2020-07-01 11:20:00|6475.55|6475.55|6474.15|6474.15|6476.82|6476.82|6472.41|6472.41|0
1593602700000|2020-07-01 11:25:00|6472.41|6472.41|6479.22|6479.22|6479.68|6479.68|6470.67|6470.67|0
1593603000000|2020-07-01 11:30:00|6476.88|6476.88|6470.76|6470.76|6476.88|6476.88|6470.76|6470.76|0
1593603300000|2020-07-01 11:35:00|6468.15|6468.15|6467.86|6467.86|6468.15|6468.15|6466.75|6466.75|0
1593603600000|2020-07-01 11:40:00|6466.13|6466.13|6464.66|6464.66|6468.66|6468.66|6463.73|6463.73|0
1593603900000|2020-07-01 11:45:00|6466.4|6466.4|6462.71|6462.71|6468.74|6468.74|6461.32|6461.32|0
1593604200000|2020-07-01 11:50:00|6461.67|6461.67|6477.04|6477.04|6477.19|6477.19|6461.67|6461.67|0
1593604500000|2020-07-01 11:55:00|6477.93|6477.93|6480.92|6480.92|6482.65|6482.65|6477.26|6477.26|0
1593604800000|2020-07-01 12:00:00|6480.45|6480.45|6484.34|6484.34|6486.59|6486.59|6480.45|6480.45|0
1593605100000|2020-07-01 12:05:00|6485.21|6485.21|6480.62|6480.62|6485.21|6485.21|6479.75|6479.75|0
1593605400000|2020-07-01 12:10:00|6479.75|6479.75|6484.53|6484.53|6484.76|6484.76|6478.54|6478.54|0
1593605700000|2020-07-01 12:15:00|6483.67|6483.67|6484.96|6484.96|6485.4|6485.4|6482.33|6482.33|0
1593606000000|2020-07-01 12:20:00|6485.83|6485.83|6507.17|6507.17|6507.17|6507.17|6485.83|6485.83|0
1593606300000|2020-07-01 12:25:00|6506.28|6506.28|6505.01|6505.01|6512.24|6512.24|6504.08|6504.08|0
1593606600000|2020-07-01 12:30:00|6505.48|6505.48|6512.42|6512.42|6514.16|6514.16|6502|6502|0
1593606900000|2020-07-01 12:35:00|6515.03|6515.03|6515.6|6515.6|6522.09|6522.09|6513.47|6513.47|0
1593607200000|2020-07-01 12:40:00|6516.07|6516.07|6518.72|6518.72|6519.14|6519.14|6513.04|6513.04|0
1593607500000|2020-07-01 12:45:00|6520.46|6520.46|6547.24|6547.24|6548.11|6548.11|6520.46|6520.46|0
1593607800000|2020-07-01 12:50:00|6548.11|6548.11|6555.09|6555.09|6555.09|6555.09|6543.7|6543.7|0
1593608100000|2020-07-01 12:55:00|6556.82|6556.82|6557.26|6557.26|6558.16|6558.16|6549.41|6549.41|0
1593608400000|2020-07-01 13:00:00|6556.8|6556.8|6564.61|6564.61|6567.22|6567.22|6552.04|6552.04|0
1593608700000|2020-07-01 13:05:00|6563.68|6563.68|6559.03|6559.03|6568.78|6568.78|6557.83|6557.83|0
1593609000000|2020-07-01 13:10:00|6558.59|6558.59|6553.77|6553.77|6558.59|6558.59|6551.57|6551.57|0
1593609300000|2020-07-01 13:15:00|6551.17|6551.17|6550.9|6550.9|6553.95|6553.95|6550.48|6550.48|0
1593609600000|2020-07-01 13:20:00|6551.34|6551.34|6544.86|6544.86|6551.34|6551.34|6544.86|6544.86|0
1593609900000|2020-07-01 13:25:00|6545.73|6545.73|6550.27|6550.27|6550.27|6550.27|6543.06|6543.06|0
1593610200000|2020-07-01 13:30:00|6552.01|6552.01|6573.04|6573.04|6573.04|6573.04|6549.8|6549.8|0
1593610500000|2020-07-01 13:35:00|6573.51|6573.51|6565.03|6565.03|6575.51|6575.51|6563.45|6563.45|0
1593610800000|2020-07-01 13:40:00|6565.9|6565.9|6566.48|6566.48|6567.35|6567.35|6559.4|6559.4|0
1593611100000|2020-07-01 13:45:00|6567.35|6567.35|6561.87|6561.87|6569.55|6569.55|6558.8|6558.8|0
1593611400000|2020-07-01 13:50:00|6564.48|6564.48|6557.97|6557.97|6565.01|6565.01|6557.97|6557.97|0
1593611700000|2020-07-01 13:55:00|6557.1|6557.1|6568.1|6568.1|6568.1|6568.1|6557.1|6557.1|0
1593612000000|2020-07-01 14:00:00|6569.84|6569.84|6581.29|6581.29|6592.56|6592.56|6569.84|6569.84|0
1593612300000|2020-07-01 14:05:00|6582.16|6582.16|6597.46|6597.46|6600.93|6600.93|6582.16|6582.16|0
1593612600000|2020-07-01 14:10:00|6598.33|6598.33|6606.24|6606.24|6608.52|6608.52|6598.33|6598.33|0
1593612900000|2020-07-01 14:15:00|6607.11|6607.11|6601.54|6601.54|6607.97|6607.97|6600.68|6600.68|0
1593613200000|2020-07-01 14:20:00|6601.32|6601.32|6597.59|6597.59|6603.28|6603.28|6594.83|6594.83|0
1593613500000|2020-07-01 14:25:00|6596.72|6596.72|6598.08|6598.08|6600.03|6600.03|6593.72|6593.72|0
1593613800000|2020-07-01 14:30:00|6594.79|6594.79|6601.04|6601.04|6604.49|6604.49|6594.79|6594.79|0
1593614100000|2020-07-01 14:35:00|6602.78|6602.78|6608.99|6608.99|6610.52|6610.52|6601.62|6601.62|0
1593614400000|2020-07-01 14:40:00|6610.72|6610.72|6604.32|6604.32|6614.55|6614.55|6600.77|6600.77|0
1593614700000|2020-07-01 14:45:00|6604.09|6604.09|6604.98|6604.98|6608.84|6608.84|6602.44|6602.44|0
1593615000000|2020-07-01 14:50:00|6604.46|6604.46|6616.44|6616.44|6616.84|6616.84|6603.94|6603.94|0
1593615300000|2020-07-01 14:55:00|6615.57|6615.57|6621.29|6621.29|6621.29|6621.29|6610.7|6610.7|0
1593615600000|2020-07-01 15:00:00|6622.15|6622.15|6616.03|6616.03|6622.5|6622.5|6608.99|6608.99|0
1593615900000|2020-07-01 15:05:00|6615.16|6615.16|6622.73|6622.73|6622.73|6622.73|6613.77|6613.77|0
1593616200000|2020-07-01 15:10:00|6623.59|6623.59|6614.39|6614.39|6623.59|6623.59|6613.75|6613.75|0
1593616500000|2020-07-01 15:15:00|6613.46|6613.46|6613.07|6613.07|6615.59|6615.59|6610.05|6610.05|0
1593616800000|2020-07-01 15:20:00|6613.51|6613.51|6610.75|6610.75|6613.51|6613.51|6607.27|6607.27|0
1593617100000|2020-07-01 15:25:00|6610.23|6610.23|6610.53|6610.53|6613.88|6613.88|6605.02|6605.02|0
1593674100000|2020-07-02 07:15:00|6877.34|6877.34|6870.59|6870.59|6877.34|6877.34|6859.16|6859.16|0
1593674400000|2020-07-02 07:20:00|6869.56|6869.56|6888.19|6888.19|6889.92|6889.92|6864.35|6864.35|0
1593674700000|2020-07-02 07:25:00|6882.98|6882.98|6870.53|6870.53|6884.71|6884.71|6866.79|6866.79|0
1593675000000|2020-07-02 07:30:00|6870.75|6870.75|6876.7|6876.7|6890.79|6890.79|6868.41|6868.41|0
1593675300000|2020-07-02 07:35:00|6877.34|6877.34|6871.16|6871.16|6886.16|6886.16|6865.95|6865.95|0
1593675600000|2020-07-02 07:40:00|6874.63|6874.63|6869.75|6869.75|6880.78|6880.78|6862.81|6862.81|0
1593675900000|2020-07-02 07:45:00|6867.68|6867.68|6880.28|6880.28|6889.09|6889.09|6865.94|6865.94|0
1593676200000|2020-07-02 07:50:00|6880.72|6880.72|6877.91|6877.91|6882.46|6882.46|6870.96|6870.96|0
1593676500000|2020-07-02 07:55:00|6876.17|6876.17|6862.28|6862.28|6881.38|6881.38|6862.28|6862.28|0
1593676800000|2020-07-02 08:00:00|6863.61|6863.61|6851|6851|6874.16|6874.16|6849.6|6849.6|0
1593677100000|2020-07-02 08:05:00|6849.97|6849.97|6862.79|6862.79|6862.79|6862.79|6846.49|6846.49|0
1593677400000|2020-07-02 08:10:00|6863.83|6863.83|6824.63|6824.63|6863.83|6863.83|6804.48|6804.48|0
1593677700000|2020-07-02 08:15:00|6822.89|6822.89|6830.52|6830.52|6832.26|6832.26|6822.89|6822.89|0
1593678000000|2020-07-02 08:20:00|6832.26|6832.26|6834.44|6834.44|6837.92|6837.92|6829.23|6829.23|0
1593678300000|2020-07-02 08:25:00|6832.71|6832.71|6779.23|6779.23|6832.71|6832.71|6779.23|6779.23|0
1593678600000|2020-07-02 08:30:00|6782.7|6782.7|6796.79|6796.79|6797.26|6797.26|6782.7|6782.7|0
1593678900000|2020-07-02 08:35:00|6797.46|6797.46|6782.92|6782.92|6801.87|6801.87|6779.81|6779.81|0
1593679200000|2020-07-02 08:40:00|6781.19|6781.19|6776.03|6776.03|6781.19|6781.19|6770.22|6770.22|0
1593679500000|2020-07-02 08:45:00|6772.55|6772.55|6762.7|6762.7|6775.66|6775.66|6762.7|6762.7|0
1593679800000|2020-07-02 08:50:00|6760.96|6760.96|6764.2|6764.2|6769.18|6769.18|6754.02|6754.02|0
1593680100000|2020-07-02 08:55:00|6763.27|6763.27|6772.88|6772.88|6781.1|6781.1|6763.27|6763.27|0
1593680400000|2020-07-02 09:00:00|6771.15|6771.15|6771.52|6771.52|6774.99|6774.99|6761.35|6761.35|0
1593680700000|2020-07-02 09:05:00|6768.04|6768.04|6769.2|6769.2|6769.78|6769.78|6758.08|6758.08|0
1593681000000|2020-07-02 09:10:00|6767.46|6767.46|6771.4|6771.4|6778.35|6778.35|6767.46|6767.46|0
1593681300000|2020-07-02 09:15:00|6770|6770|6784.36|6784.36|6784.36|6784.36|6757.84|6757.84|0
1593681600000|2020-07-02 09:20:00|6782.62|6782.62|6779.69|6779.69|6788.5|6788.5|6775.41|6775.41|0
1593681900000|2020-07-02 09:25:00|6781.09|6781.09|6779.82|6779.82|6781.56|6781.56|6777.61|6777.61|0
1593682200000|2020-07-02 09:30:00|6783.29|6783.29|6782.18|6782.18|6788.5|6788.5|6774.48|6774.48|0
1593682500000|2020-07-02 09:35:00|6782.65|6782.65|6783.35|6783.35|6786.95|6786.95|6776.4|6776.4|0
1593682800000|2020-07-02 09:40:00|6784.28|6784.28|6763.83|6763.83|6784.28|6784.28|6763.83|6763.83|0
1593683100000|2020-07-02 09:45:00|6767.31|6767.31|6784.34|6784.34|6784.34|6784.34|6767.31|6767.31|0
1593683400000|2020-07-02 09:50:00|6782.61|6782.61|6783.41|6783.41|6783.41|6783.41|6778.2|6778.2|0
1593683700000|2020-07-02 09:55:00|6785.14|6785.14|6783.53|6783.53|6786.55|6786.55|6781.2|6781.2|0
1593684000000|2020-07-02 10:00:00|6785.27|6785.27|6792.34|6792.34|6792.34|6792.34|6782.13|6782.13|0
1593684300000|2020-07-02 10:05:00|6788.87|6788.87|6784.73|6784.73|6788.87|6788.87|6779.98|6779.98|0
1593684600000|2020-07-02 10:10:00|6782.99|6782.99|6782.47|6782.47|6782.99|6782.99|6780.73|6780.73|0
1593684900000|2020-07-02 10:15:00|6784.21|6784.21|6781.41|6781.41|6787.35|6787.35|6781.04|6781.04|0
1593685200000|2020-07-02 10:20:00|6783.15|6783.15|6790.61|6790.61|6801.03|6801.03|6783.15|6783.15|0
1593685500000|2020-07-02 10:25:00|6789.21|6789.21|6794.29|6794.29|6794.29|6794.29|6787.47|6787.47|0
1593685800000|2020-07-02 10:30:00|6792.55|6792.55|6796.88|6796.88|6800.82|6800.82|6792.55|6792.55|0
1593686100000|2020-07-02 10:35:00|6795.15|6795.15|6793.79|6793.79|6795.15|6795.15|6790.6|6790.6|0
1593686400000|2020-07-02 10:40:00|6795.53|6795.53|6791.87|6791.87|6796.86|6796.86|6791.4|6791.4|0
1593686700000|2020-07-02 10:45:00|6790.83|6790.83|6793.56|6793.56|6793.56|6793.56|6790.08|6790.08|0
1593687000000|2020-07-02 10:50:00|6794.2|6794.2|6796.16|6796.16|6796.16|6796.16|6789.21|6789.21|0
1593687300000|2020-07-02 10:55:00|6796.61|6796.61|6802.04|6802.04|6802.04|6802.04|6796.61|6796.61|0
1593687600000|2020-07-02 11:00:00|6803.91|6803.91|6796.62|6796.62|6803.91|6803.91|6794.88|6794.88|0
1593687900000|2020-07-02 11:05:00|6797.06|6797.06|6795.79|6795.79|6797.06|6797.06|6794.66|6794.66|0
1593688200000|2020-07-02 11:10:00|6795.33|6795.33|6792.46|6792.46|6795.33|6795.33|6791.19|6791.19|0
1593688500000|2020-07-02 11:15:00|6794.19|6794.19|6796.06|6796.06|6796.06|6796.06|6793.86|6793.86|0
1593688800000|2020-07-02 11:20:00|6796.53|6796.53|6796.53|6796.53|6796.53|6796.53|6796.53|6796.53|0
1593689100000|2020-07-02 11:25:00|6794.79|6794.79|6794.15|6794.15|6796.66|6796.66|6792.86|6792.86|0
1593689400000|2020-07-02 11:30:00|6795.19|6795.19|6791.25|6791.25|6797.78|6797.78|6791.25|6791.25|0
1593689700000|2020-07-02 11:35:00|6792.98|6792.98|6791.4|6791.4|6795.19|6795.19|6791.4|6791.4|0
1593690000000|2020-07-02 11:40:00|6791.87|6791.87|6784.3|6784.3|6792.81|6792.81|6780.83|6780.83|0
1593690300000|2020-07-02 11:45:00|6786.04|6786.04|6791.7|6791.7|6795.17|6795.17|6786.04|6786.04|0
1593690600000|2020-07-02 11:50:00|6791.25|6791.25|6792.32|6792.32|6794.72|6794.72|6791.25|6791.25|0
1593690900000|2020-07-02 11:55:00|6791.85|6791.85|6796.24|6796.24|6796.24|6796.24|6791.39|6791.39|0
1593691200000|2020-07-02 12:00:00|6796.71|6796.71|6791.72|6791.72|6797.4|6797.4|6791.25|6791.25|0
1593691500000|2020-07-02 12:05:00|6794.28|6794.28|6793.39|6793.39|6794.28|6794.28|6792.45|6792.45|0
1593691800000|2020-07-02 12:10:00|6795.13|6795.13|6795.93|6795.93|6795.93|6795.93|6794.19|6794.19|0
1593692100000|2020-07-02 12:15:00|6797.66|6797.66|6792.32|6792.32|6798.6|6798.6|6792.32|6792.32|0
1593692400000|2020-07-02 12:20:00|6791.38|6791.38|6791.16|6791.16|6793.12|6793.12|6791.16|6791.16|0
1593692700000|2020-07-02 12:25:00|6791.63|6791.63|6791.63|6791.63|6793.37|6793.37|6789.89|6789.89|0
1593693000000|2020-07-02 12:30:00|6794.82|6794.82|6809.03|6809.03|6812.28|6812.28|6794.82|6794.82|0
1593693300000|2020-07-02 12:35:00|6807.29|6807.29|6804.57|6804.57|6807.29|6807.29|6804.57|6804.57|0
1593693600000|2020-07-02 12:40:00|6803.64|6803.64|6802.37|6802.37|6804.91|6804.91|6800.96|6800.96|0
1593693900000|2020-07-02 12:45:00|6800.63|6800.63|6801.18|6801.18|6803.77|6803.77|6800.63|6800.63|0
1593694200000|2020-07-02 12:50:00|6802.92|6802.92|6821.59|6821.59|6821.59|6821.59|6802.92|6802.92|0
1593694500000|2020-07-02 12:55:00|6819.85|6819.85|6826.44|6826.44|6827.11|6827.11|6819.85|6819.85|0
1593694800000|2020-07-02 13:00:00|6828.18|6828.18|6830.05|6830.05|6833.86|6833.86|6828.18|6828.18|0
1593695100000|2020-07-02 13:05:00|6830.49|6830.49|6834.07|6834.07|6834.96|6834.96|6828.76|6828.76|0
1593695400000|2020-07-02 13:10:00|6832.33|6832.33|6821.41|6821.41|6832.85|6832.85|6821.18|6821.18|0
1593695700000|2020-07-02 13:15:00|6820.94|6820.94|6812.88|6812.88|6821.46|6821.46|6812.88|6812.88|0
1593696000000|2020-07-02 13:20:00|6814.61|6814.61|6811.47|6811.47|6814.61|6814.61|6809.74|6809.74|0
1593696300000|2020-07-02 13:25:00|6809.74|6809.74|6813.39|6813.39|6821.45|6821.45|6808.33|6808.33|0
1593696600000|2020-07-02 13:30:00|6813.86|6813.86|6825.98|6825.98|6825.98|6825.98|6812.12|6812.12|0
1593696900000|2020-07-02 13:35:00|6827.71|6827.71|6826.45|6826.45|6829.92|6829.92|6825.98|6825.98|0
1593697200000|2020-07-02 13:40:00|6826.91|6826.91|6817.07|6817.07|6826.91|6826.91|6817.07|6817.07|0
1593697500000|2020-07-02 13:45:00|6818.94|6818.94|6823.77|6823.77|6825.89|6825.89|6818.94|6818.94|0
1593697800000|2020-07-02 13:50:00|6825.51|6825.51|6826.95|6826.95|6826.95|6826.95|6822.88|6822.88|0
1593698100000|2020-07-02 13:55:00|6828.69|6828.69|6830.36|6830.36|6836.37|6836.37|6828.69|6828.69|0
1593698400000|2020-07-02 14:00:00|6828.63|6828.63|6820.37|6820.37|6829.18|6829.18|6820.37|6820.37|0
1593698700000|2020-07-02 14:05:00|6822.1|6822.1|6828.25|6828.25|6828.76|6828.76|6822.1|6822.1|0
1593699000000|2020-07-02 14:10:00|6828.71|6828.71|6817.54|6817.54|6828.71|6828.71|6817.54|6817.54|0
1593699300000|2020-07-02 14:15:00|6821.02|6821.02|6812.46|6812.46|6826.88|6826.88|6812.46|6812.46|0
1593699600000|2020-07-02 14:20:00|6811.94|6811.94|6794.91|6794.91|6814.66|6814.66|6794.4|6794.4|0
1593699900000|2020-07-02 14:25:00|6795.43|6795.43|6794.78|6794.78|6800.12|6800.12|6790.22|6790.22|0
1593700200000|2020-07-02 14:30:00|6794.26|6794.26|6802.84|6802.84|6807.07|6807.07|6794.26|6794.26|0
1593700500000|2020-07-02 14:35:00|6803.78|6803.78|6790.4|6790.4|6803.78|6803.78|6788.95|6788.95|0
1593700800000|2020-07-02 14:40:00|6788.67|6788.67|6792.21|6792.21|6794.4|6794.4|6788.67|6788.67|0
1593701100000|2020-07-02 14:45:00|6793.95|6793.95|6787.58|6787.58|6796.49|6796.49|6787.58|6787.58|0
1593701400000|2020-07-02 14:50:00|6788.05|6788.05|6782.55|6782.55|6790.14|6790.14|6779.72|6779.72|0
1593701700000|2020-07-02 14:55:00|6780.81|6780.81|6777.93|6777.93|6785.55|6785.55|6777.46|6777.46|0
1593702000000|2020-07-02 15:00:00|6778.45|6778.45|6760.6|6760.6|6785.84|6785.84|6758.86|6758.86|0
1593702300000|2020-07-02 15:05:00|6764.07|6764.07|6756.34|6756.34|6766.28|6766.28|6753.97|6753.97|0
1593702600000|2020-07-02 15:10:00|6756.78|6756.78|6756.19|6756.19|6758.51|6758.51|6755.22|6755.22|0
1593702900000|2020-07-02 15:15:00|6757.92|6757.92|6753.56|6753.56|6760.3|6760.3|6744.93|6744.93|0
1593703200000|2020-07-02 15:20:00|6753.78|6753.78|6756.35|6756.35|6756.81|6756.81|6748.6|6748.6|0
1593703500000|2020-07-02 15:25:00|6755.88|6755.88|6766.34|6766.34|6766.34|6766.34|6754.14|6754.14|0
1593760500000|2020-07-03 07:15:00|6715|6715|6715.55|6715.55|6718.47|6718.47|6708.05|6708.05|0
1593760800000|2020-07-03 07:20:00|6716.07|6716.07|6721.77|6721.77|6722.24|6722.24|6709.46|6709.46|0
1593761100000|2020-07-03 07:25:00|6722.24|6722.24|6725.11|6725.11|6725.11|6725.11|6717.02|6717.02|0
1593761400000|2020-07-03 07:30:00|6719.9|6719.9|6710.74|6710.74|6719.9|6719.9|6710.27|6710.27|0
1593761700000|2020-07-03 07:35:00|6711.21|6711.21|6715.02|6715.02|6715.95|6715.95|6710.74|6710.74|0
1593762000000|2020-07-03 07:40:00|6715.48|6715.48|6717.26|6717.26|6717.26|6717.26|6715.48|6715.48|0
1593762300000|2020-07-03 07:45:00|6713.52|6713.52|6707.2|6707.2|6713.52|6713.52|6707.2|6707.2|0
1593762600000|2020-07-03 07:50:00|6712.41|6712.41|6709.18|6709.18|6714.28|6714.28|6709.18|6709.18|0
1593762900000|2020-07-03 07:55:00|6712.66|6712.66|6729.36|6729.36|6730.26|6730.26|6712.66|6712.66|0
1593763200000|2020-07-03 08:00:00|6732.83|6732.83|6742|6742|6743.4|6743.4|6727.15|6727.15|0
1593763500000|2020-07-03 08:05:00|6743.74|6743.74|6739.79|6739.79|6747.21|6747.21|6736.32|6736.32|0
1593763800000|2020-07-03 08:10:00|6738.39|6738.39|6727.97|6727.97|6738.39|6738.39|6726.23|6726.23|0
1593764100000|2020-07-03 08:15:00|6726.23|6726.23|6726.86|6726.86|6726.86|6726.86|6725.12|6725.12|0
1593764400000|2020-07-03 08:20:00|6730.33|6730.33|6726.86|6726.86|6730.33|6730.33|6726.39|6726.39|0
1593764700000|2020-07-03 08:25:00|6728.6|6728.6|6729.48|6729.48|6732.07|6732.07|6723.39|6723.39|0
1593765000000|2020-07-03 08:30:00|6730|6730|6730|6730|6731.87|6731.87|6727.46|6727.46|0
1593765300000|2020-07-03 08:35:00|6728.27|6728.27|6725.9|6725.9|6728.27|6728.27|6724.79|6724.79|0
1593765600000|2020-07-03 08:40:00|6722.06|6722.06|6723.8|6723.8|6723.8|6723.8|6722.06|6722.06|0
1593765900000|2020-07-03 08:45:00|6725.54|6725.54|6734.19|6734.19|6734.19|6734.19|6725.54|6725.54|0
1593766200000|2020-07-03 08:50:00|6735.59|6735.59|6740.96|6740.96|6740.96|6740.96|6735.59|6735.59|0
1593766500000|2020-07-03 08:55:00|6735.75|6735.75|6724.1|6724.1|6735.75|6735.75|6724.1|6724.1|0
1593766800000|2020-07-03 09:00:00|6724.57|6724.57|6738.46|6738.46|6738.46|6738.46|6724.57|6724.57|0
1593767100000|2020-07-03 09:05:00|6736.73|6736.73|6730.45|6730.45|6736.73|6736.73|6730.45|6730.45|0
1593767400000|2020-07-03 09:10:00|6726.98|6726.98|6733.45|6733.45|6733.45|6733.45|6726.04|6726.04|0
1593767700000|2020-07-03 09:15:00|6731.72|6731.72|6733.68|6733.68|6733.68|6733.68|6728.58|6728.58|0
1593768000000|2020-07-03 09:20:00|6734.2|6734.2|6732.46|6732.46|6734.2|6734.2|6732.46|6732.46|0
1593768300000|2020-07-03 09:25:00|6734.2|6734.2|6733.44|6733.44|6735.75|6735.75|6733.44|6733.44|0
1593768600000|2020-07-03 09:30:00|6731.71|6731.71|6730.77|6730.77|6732.51|6732.51|6729.04|6729.04|0
1593768900000|2020-07-03 09:35:00|6729.84|6729.84|6731.94|6731.94|6732.4|6732.4|6727.86|6727.86|0
1593769200000|2020-07-03 09:40:00|6730.2|6730.2|6740.51|6740.51|6743.23|6743.23|6729.73|6729.73|0
1593769500000|2020-07-03 09:45:00|6738.77|6738.77|6734.6|6734.6|6742.53|6742.53|6734.13|6734.13|0
1593769800000|2020-07-03 09:50:00|6734.15|6734.15|6734.1|6734.1|6734.15|6734.15|6727.47|6727.47|0
1593770100000|2020-07-03 09:55:00|6732.36|6732.36|6733.41|6733.41|6733.41|6733.41|6729.93|6729.93|0
1593770400000|2020-07-03 10:00:00|6735.14|6735.14|6739.42|6739.42|6741.15|6741.15|6730.74|6730.74|0
1593770700000|2020-07-03 10:05:00|6737.68|6737.68|6730.27|6730.27|6737.68|6737.68|6730.27|6730.27|0
1593771000000|2020-07-03 10:10:00|6726.79|6726.79|6723.97|6723.97|6726.79|6726.79|6723.04|6723.04|0
1593771300000|2020-07-03 10:15:00|6722.23|6722.23|6722.68|6722.68|6726.15|6726.15|6720.94|6720.94|0
1593771600000|2020-07-03 10:20:00|6721.74|6721.74|6720.71|6720.71|6722.91|6722.91|6720.71|6720.71|0
1593771900000|2020-07-03 10:25:00|6717.23|6717.23|6726.83|6726.83|6726.83|6726.83|6717.23|6717.23|0
1593772200000|2020-07-03 10:30:00|6727.35|6727.35|6736.61|6736.61|6736.61|6736.61|6726.83|6726.83|0
1593772500000|2020-07-03 10:35:00|6737.08|6737.08|6727.98|6727.98|6737.08|6737.08|6727.98|6727.98|0
1593772800000|2020-07-03 10:40:00|6727.76|6727.76|6725.55|6725.55|6728.69|6728.69|6723.76|6723.76|0
1593773100000|2020-07-03 10:45:00|6725.08|6725.08|6723.68|6723.68|6725.08|6725.08|6722.75|6722.75|0
1593773400000|2020-07-03 10:50:00|6725.42|6725.42|6724.53|6724.53|6726.35|6726.35|6724.48|6724.48|0
1593773700000|2020-07-03 10:55:00|6724.06|6724.06|6725.87|6725.87|6726.33|6726.33|6724.06|6724.06|0
1593774000000|2020-07-03 11:00:00|6724.98|6724.98|6717.26|6717.26|6733.16|6733.16|6716.34|6716.34|0
1593774300000|2020-07-03 11:05:00|6716.79|6716.79|6718.75|6718.75|6718.75|6718.75|6716.79|6716.79|0
1593774600000|2020-07-03 11:10:00|6720.48|6720.48|6720.1|6720.1|6720.48|6720.48|6713.54|6713.54|0
1593774900000|2020-07-03 11:15:00|6721.38|6721.38|6719.97|6719.97|6721.38|6721.38|6718.27|6718.27|0
1593775200000|2020-07-03 11:20:00|6720.49|6720.49|6717.25|6717.25|6720.49|6720.49|6713.78|6713.78|0
1593775500000|2020-07-03 11:25:00|6716.78|6716.78|6718.52|6718.52|6718.52|6718.52|6716.78|6716.78|0
1593775800000|2020-07-03 11:30:00|6720.25|6720.25|6718.1|6718.1|6720.25|6720.25|6716.36|6716.36|0
1593776100000|2020-07-03 11:35:00|6716.36|6716.36|6716.83|6716.83|6722.97|6722.97|6716.36|6716.36|0
1593776400000|2020-07-03 11:40:00|6716.31|6716.31|6715.04|6715.04|6717.76|6717.76|6715.04|6715.04|0
1593776700000|2020-07-03 11:45:00|6713.3|6713.3|6718.51|6718.51|6718.51|6718.51|6709.36|6709.36|0
1593777000000|2020-07-03 11:50:00|6720.07|6720.07|6719.5|6719.5|6722.97|6722.97|6719.03|6719.03|0
1593777300000|2020-07-03 11:55:00|6719.97|6719.97|6717.05|6717.05|6719.97|6719.97|6713.11|6713.11|0
1593777600000|2020-07-03 12:00:00|6716.83|6716.83|6712.37|6712.37|6716.83|6716.83|6710.63|6710.63|0
1593777900000|2020-07-03 12:05:00|6711.9|6711.9|6707.44|6707.44|6711.9|6711.9|6707.44|6707.44|0
1593778200000|2020-07-03 12:10:00|6709.18|6709.18|6708.36|6708.36|6709.7|6709.7|6707.44|6707.44|0
1593778500000|2020-07-03 12:15:00|6708.88|6708.88|6713.29|6713.29|6713.29|6713.29|6708.88|6708.88|0
1593778800000|2020-07-03 12:20:00|6711.55|6711.55|6711.09|6711.09|6711.55|6711.55|6711.09|6711.09|0
1593779100000|2020-07-03 12:25:00|6712.82|6712.82|6715.16|6715.16|6715.16|6715.16|6707.61|6707.61|0
1593779400000|2020-07-03 12:30:00|6715.63|6715.63|6718.17|6718.17|6718.17|6718.17|6713.76|6713.76|0
1593779700000|2020-07-03 12:35:00|6717.7|6717.7|6715.26|6715.26|6717.7|6717.7|6715.26|6715.26|0
1593780000000|2020-07-03 12:40:00|6713.01|6713.01|6705.91|6705.91|6713.53|6713.53|6705.91|6705.91|0
1593780300000|2020-07-03 12:45:00|6703.83|6703.83|6706.51|6706.51|6706.51|6706.51|6703.13|6703.13|0
1593780600000|2020-07-03 12:50:00|6704.77|6704.77|6698.54|6698.54|6704.77|6704.77|6693.15|6693.15|0
1593780900000|2020-07-03 12:55:00|6698.08|6698.08|6700|6700|6700|6700|6696.34|6696.34|0
1593781200000|2020-07-03 13:00:00|6700.47|6700.47|6703.84|6703.84|6703.84|6703.84|6700.47|6700.47|0
1593781500000|2020-07-03 13:05:00|6704.28|6704.28|6703.88|6703.88|6704.7|6704.7|6703.76|6703.76|0
1593781800000|2020-07-03 13:10:00|6703.37|6703.37|6701.16|6701.16|6703.37|6703.37|6700.69|6700.69|0
1593782100000|2020-07-03 13:15:00|6701.63|6701.63|6713.34|6713.34|6717.5|6717.5|6701.63|6701.63|0
1593782400000|2020-07-03 13:20:00|6713.81|6713.81|6714.01|6714.01|6714.01|6714.01|6709.4|6709.4|0
1593782700000|2020-07-03 13:25:00|6713.54|6713.54|6713.87|6713.87|6716.08|6716.08|6713.54|6713.54|0
1593783000000|2020-07-03 13:30:00|6717.34|6717.34|6721.09|6721.09|6724.09|6724.09|6717.34|6717.34|0
1593783300000|2020-07-03 13:35:00|6717.61|6717.61|6706.11|6706.11|6717.61|6717.61|6706.11|6706.11|0
1593783600000|2020-07-03 13:40:00|6705.18|6705.18|6701.57|6701.57|6705.18|6705.18|6701.2|6701.2|0
1593783900000|2020-07-03 13:45:00|6703.3|6703.3|6703.97|6703.97|6705.71|6705.71|6702.23|6702.23|0
1593784200000|2020-07-03 13:50:00|6705.71|6705.71|6702.18|6702.18|6707.58|6707.58|6702.18|6702.18|0
1593784500000|2020-07-03 13:55:00|6701.72|6701.72|6702.7|6702.7|6707.06|6707.06|6700.74|6700.74|0
1593784800000|2020-07-03 14:00:00|6704.43|6704.43|6703.16|6703.16|6704.9|6704.9|6703.16|6703.16|0
1593785100000|2020-07-03 14:05:00|6701.43|6701.43|6698.68|6698.68|6704.36|6704.36|6698.68|6698.68|0
1593785400000|2020-07-03 14:10:00|6696.95|6696.95|6707.06|6707.06|6709.87|6709.87|6696.95|6696.95|0
1593785700000|2020-07-03 14:15:00|6708|6708|6702.49|6702.49|6709.4|6709.4|6698.45|6698.45|0
1593786000000|2020-07-03 14:20:00|6703.01|6703.01|6703.13|6703.13|6706.41|6706.41|6702.66|6702.66|0
1593786300000|2020-07-03 14:25:00|6702.19|6702.19|6701.26|6701.26|6702.19|6702.19|6697.78|6697.78|0
1593786600000|2020-07-03 14:30:00|6702.19|6702.19|6699.7|6699.7|6705.05|6705.05|6699.7|6699.7|0
1593786900000|2020-07-03 14:35:00|6697.97|6697.97|6695.94|6695.94|6700.15|6700.15|6694.2|6694.2|0
1593787200000|2020-07-03 14:40:00|6696.87|6696.87|6695.98|6695.98|6696.87|6696.87|6692.47|6692.47|0
1593787500000|2020-07-03 14:45:00|6697.72|6697.72|6695.73|6695.73|6699.59|6699.59|6695.73|6695.73|0
1593787800000|2020-07-03 14:50:00|6695.26|6695.26|6698.08|6698.08|6699.82|6699.82|6695.26|6695.26|0
1593788100000|2020-07-03 14:55:00|6697.56|6697.56|6701.06|6701.06|6701.06|6701.06|6697.12|6697.12|0
1593788400000|2020-07-03 15:00:00|6700.59|6700.59|6695.26|6695.26|6702.15|6702.15|6694.49|6694.49|0
1593788700000|2020-07-03 15:05:00|6694.79|6694.79|6688.65|6688.65|6695.72|6695.72|6688.13|6688.13|0
1593789000000|2020-07-03 15:10:00|6688.18|6688.18|6688.18|6688.18|6691.18|6691.18|6687.14|6687.14|0
1593789300000|2020-07-03 15:15:00|6687.71|6687.71|6687.08|6687.08|6688.93|6688.93|6684.88|6684.88|0
1593789600000|2020-07-03 15:20:00|6687.72|6687.72|6687.44|6687.44|6689.64|6689.64|6684.15|6684.15|0
1593789900000|2020-07-03 15:25:00|6686.8|6686.8|6699.17|6699.17|6699.17|6699.17|6685.7|6685.7|0
1593760500000|2020-07-03 07:15:00|6715|6715|6715.55|6715.55|6718.47|6718.47|6708.05|6708.05|0
1593760800000|2020-07-03 07:20:00|6716.07|6716.07|6721.77|6721.77|6722.24|6722.24|6709.46|6709.46|0
1593761100000|2020-07-03 07:25:00|6722.24|6722.24|6725.11|6725.11|6725.11|6725.11|6717.02|6717.02|0
1593761400000|2020-07-03 07:30:00|6719.9|6719.9|6710.74|6710.74|6719.9|6719.9|6710.27|6710.27|0
1593761700000|2020-07-03 07:35:00|6711.21|6711.21|6715.02|6715.02|6715.95|6715.95|6710.74|6710.74|0
1593762000000|2020-07-03 07:40:00|6715.48|6715.48|6717.26|6717.26|6717.26|6717.26|6715.48|6715.48|0
1593762300000|2020-07-03 07:45:00|6713.52|6713.52|6707.2|6707.2|6713.52|6713.52|6707.2|6707.2|0
1593762600000|2020-07-03 07:50:00|6712.41|6712.41|6709.18|6709.18|6714.28|6714.28|6709.18|6709.18|0
1593762900000|2020-07-03 07:55:00|6712.66|6712.66|6729.36|6729.36|6730.26|6730.26|6712.66|6712.66|0
1593763200000|2020-07-03 08:00:00|6732.83|6732.83|6742|6742|6743.4|6743.4|6727.15|6727.15|0
1593763500000|2020-07-03 08:05:00|6743.74|6743.74|6739.79|6739.79|6747.21|6747.21|6736.32|6736.32|0
1593763800000|2020-07-03 08:10:00|6738.39|6738.39|6727.97|6727.97|6738.39|6738.39|6726.23|6726.23|0
1593764100000|2020-07-03 08:15:00|6726.23|6726.23|6726.86|6726.86|6726.86|6726.86|6725.12|6725.12|0
1593764400000|2020-07-03 08:20:00|6730.33|6730.33|6726.86|6726.86|6730.33|6730.33|6726.39|6726.39|0
1593764700000|2020-07-03 08:25:00|6728.6|6728.6|6729.48|6729.48|6732.07|6732.07|6723.39|6723.39|0
1593765000000|2020-07-03 08:30:00|6730|6730|6730|6730|6731.87|6731.87|6727.46|6727.46|0
1593765300000|2020-07-03 08:35:00|6728.27|6728.27|6725.9|6725.9|6728.27|6728.27|6724.79|6724.79|0
1593765600000|2020-07-03 08:40:00|6722.06|6722.06|6723.8|6723.8|6723.8|6723.8|6722.06|6722.06|0
1593765900000|2020-07-03 08:45:00|6725.54|6725.54|6734.19|6734.19|6734.19|6734.19|6725.54|6725.54|0
1593766200000|2020-07-03 08:50:00|6735.59|6735.59|6740.96|6740.96|6740.96|6740.96|6735.59|6735.59|0
1593766500000|2020-07-03 08:55:00|6735.75|6735.75|6724.1|6724.1|6735.75|6735.75|6724.1|6724.1|0
1593766800000|2020-07-03 09:00:00|6724.57|6724.57|6738.46|6738.46|6738.46|6738.46|6724.57|6724.57|0
1593767100000|2020-07-03 09:05:00|6736.73|6736.73|6730.45|6730.45|6736.73|6736.73|6730.45|6730.45|0
1593767400000|2020-07-03 09:10:00|6726.98|6726.98|6733.45|6733.45|6733.45|6733.45|6726.04|6726.04|0
1593767700000|2020-07-03 09:15:00|6731.72|6731.72|6733.68|6733.68|6733.68|6733.68|6728.58|6728.58|0
1593768000000|2020-07-03 09:20:00|6734.2|6734.2|6732.46|6732.46|6734.2|6734.2|6732.46|6732.46|0
1593768300000|2020-07-03 09:25:00|6734.2|6734.2|6733.44|6733.44|6735.75|6735.75|6733.44|6733.44|0
1593768600000|2020-07-03 09:30:00|6731.71|6731.71|6730.77|6730.77|6732.51|6732.51|6729.04|6729.04|0
1593768900000|2020-07-03 09:35:00|6729.84|6729.84|6731.94|6731.94|6732.4|6732.4|6727.86|6727.86|0
1593769200000|2020-07-03 09:40:00|6730.2|6730.2|6740.51|6740.51|6743.23|6743.23|6729.73|6729.73|0
1593769500000|2020-07-03 09:45:00|6738.77|6738.77|6734.6|6734.6|6742.53|6742.53|6734.13|6734.13|0
1593769800000|2020-07-03 09:50:00|6734.15|6734.15|6734.1|6734.1|6734.15|6734.15|6727.47|6727.47|0
1593770100000|2020-07-03 09:55:00|6732.36|6732.36|6733.41|6733.41|6733.41|6733.41|6729.93|6729.93|0
1593770400000|2020-07-03 10:00:00|6735.14|6735.14|6739.42|6739.42|6741.15|6741.15|6730.74|6730.74|0
1593770700000|2020-07-03 10:05:00|6737.68|6737.68|6730.27|6730.27|6737.68|6737.68|6730.27|6730.27|0
1593771000000|2020-07-03 10:10:00|6726.79|6726.79|6723.97|6723.97|6726.79|6726.79|6723.04|6723.04|0
1593771300000|2020-07-03 10:15:00|6722.23|6722.23|6722.68|6722.68|6726.15|6726.15|6720.94|6720.94|0
1593771600000|2020-07-03 10:20:00|6721.74|6721.74|6720.71|6720.71|6722.91|6722.91|6720.71|6720.71|0
1593771900000|2020-07-03 10:25:00|6717.23|6717.23|6726.83|6726.83|6726.83|6726.83|6717.23|6717.23|0
1593772200000|2020-07-03 10:30:00|6727.35|6727.35|6736.61|6736.61|6736.61|6736.61|6726.83|6726.83|0
1593772500000|2020-07-03 10:35:00|6737.08|6737.08|6727.98|6727.98|6737.08|6737.08|6727.98|6727.98|0
1593772800000|2020-07-03 10:40:00|6727.76|6727.76|6725.55|6725.55|6728.69|6728.69|6723.76|6723.76|0
1593773100000|2020-07-03 10:45:00|6725.08|6725.08|6723.68|6723.68|6725.08|6725.08|6722.75|6722.75|0
1593773400000|2020-07-03 10:50:00|6725.42|6725.42|6724.53|6724.53|6726.35|6726.35|6724.48|6724.48|0
1593773700000|2020-07-03 10:55:00|6724.06|6724.06|6725.87|6725.87|6726.33|6726.33|6724.06|6724.06|0
1593774000000|2020-07-03 11:00:00|6724.98|6724.98|6717.26|6717.26|6733.16|6733.16|6716.34|6716.34|0
1593774300000|2020-07-03 11:05:00|6716.79|6716.79|6718.75|6718.75|6718.75|6718.75|6716.79|6716.79|0
1593774600000|2020-07-03 11:10:00|6720.48|6720.48|6720.1|6720.1|6720.48|6720.48|6713.54|6713.54|0
1593774900000|2020-07-03 11:15:00|6721.38|6721.38|6719.97|6719.97|6721.38|6721.38|6718.27|6718.27|0
1593775200000|2020-07-03 11:20:00|6720.49|6720.49|6717.25|6717.25|6720.49|6720.49|6713.78|6713.78|0
1593775500000|2020-07-03 11:25:00|6716.78|6716.78|6718.52|6718.52|6718.52|6718.52|6716.78|6716.78|0
1593775800000|2020-07-03 11:30:00|6720.25|6720.25|6718.1|6718.1|6720.25|6720.25|6716.36|6716.36|0
1593776100000|2020-07-03 11:35:00|6716.36|6716.36|6716.83|6716.83|6722.97|6722.97|6716.36|6716.36|0
1593776400000|2020-07-03 11:40:00|6716.31|6716.31|6715.04|6715.04|6717.76|6717.76|6715.04|6715.04|0
1593776700000|2020-07-03 11:45:00|6713.3|6713.3|6718.51|6718.51|6718.51|6718.51|6709.36|6709.36|0
1593777000000|2020-07-03 11:50:00|6720.07|6720.07|6719.5|6719.5|6722.97|6722.97|6719.03|6719.03|0
1593777300000|2020-07-03 11:55:00|6719.97|6719.97|6717.05|6717.05|6719.97|6719.97|6713.11|6713.11|0
1593777600000|2020-07-03 12:00:00|6716.83|6716.83|6712.37|6712.37|6716.83|6716.83|6710.63|6710.63|0
1593777900000|2020-07-03 12:05:00|6711.9|6711.9|6707.44|6707.44|6711.9|6711.9|6707.44|6707.44|0
1593778200000|2020-07-03 12:10:00|6709.18|6709.18|6708.36|6708.36|6709.7|6709.7|6707.44|6707.44|0
1593778500000|2020-07-03 12:15:00|6708.88|6708.88|6713.29|6713.29|6713.29|6713.29|6708.88|6708.88|0
1593778800000|2020-07-03 12:20:00|6711.55|6711.55|6711.09|6711.09|6711.55|6711.55|6711.09|6711.09|0
1593779100000|2020-07-03 12:25:00|6712.82|6712.82|6715.16|6715.16|6715.16|6715.16|6707.61|6707.61|0
1593779400000|2020-07-03 12:30:00|6715.63|6715.63|6718.17|6718.17|6718.17|6718.17|6713.76|6713.76|0
1593779700000|2020-07-03 12:35:00|6717.7|6717.7|6715.26|6715.26|6717.7|6717.7|6715.26|6715.26|0
1593780000000|2020-07-03 12:40:00|6713.01|6713.01|6705.91|6705.91|6713.53|6713.53|6705.91|6705.91|0
1593780300000|2020-07-03 12:45:00|6703.83|6703.83|6706.51|6706.51|6706.51|6706.51|6703.13|6703.13|0
1593780600000|2020-07-03 12:50:00|6704.77|6704.77|6698.54|6698.54|6704.77|6704.77|6693.15|6693.15|0
1593780900000|2020-07-03 12:55:00|6698.08|6698.08|6700|6700|6700|6700|6696.34|6696.34|0
1593781200000|2020-07-03 13:00:00|6700.47|6700.47|6703.84|6703.84|6703.84|6703.84|6700.47|6700.47|0
1593781500000|2020-07-03 13:05:00|6704.28|6704.28|6703.88|6703.88|6704.7|6704.7|6703.76|6703.76|0
1593781800000|2020-07-03 13:10:00|6703.37|6703.37|6701.16|6701.16|6703.37|6703.37|6700.69|6700.69|0
1593782100000|2020-07-03 13:15:00|6701.63|6701.63|6713.34|6713.34|6717.5|6717.5|6701.63|6701.63|0
1593782400000|2020-07-03 13:20:00|6713.81|6713.81|6714.01|6714.01|6714.01|6714.01|6709.4|6709.4|0
1593782700000|2020-07-03 13:25:00|6713.54|6713.54|6713.87|6713.87|6716.08|6716.08|6713.54|6713.54|0
1593783000000|2020-07-03 13:30:00|6717.34|6717.34|6721.09|6721.09|6724.09|6724.09|6717.34|6717.34|0
1593783300000|2020-07-03 13:35:00|6717.61|6717.61|6706.11|6706.11|6717.61|6717.61|6706.11|6706.11|0
1593783600000|2020-07-03 13:40:00|6705.18|6705.18|6701.57|6701.57|6705.18|6705.18|6701.2|6701.2|0
1593783900000|2020-07-03 13:45:00|6703.3|6703.3|6703.97|6703.97|6705.71|6705.71|6702.23|6702.23|0
1593784200000|2020-07-03 13:50:00|6705.71|6705.71|6702.18|6702.18|6707.58|6707.58|6702.18|6702.18|0
1593784500000|2020-07-03 13:55:00|6701.72|6701.72|6702.7|6702.7|6707.06|6707.06|6700.74|6700.74|0
1593784800000|2020-07-03 14:00:00|6704.43|6704.43|6703.16|6703.16|6704.9|6704.9|6703.16|6703.16|0
1593785100000|2020-07-03 14:05:00|6701.43|6701.43|6698.68|6698.68|6704.36|6704.36|6698.68|6698.68|0
1593785400000|2020-07-03 14:10:00|6696.95|6696.95|6707.06|6707.06|6709.87|6709.87|6696.95|6696.95|0
1593785700000|2020-07-03 14:15:00|6708|6708|6702.49|6702.49|6709.4|6709.4|6698.45|6698.45|0
1593786000000|2020-07-03 14:20:00|6703.01|6703.01|6703.13|6703.13|6706.41|6706.41|6702.66|6702.66|0
1593786300000|2020-07-03 14:25:00|6702.19|6702.19|6701.26|6701.26|6702.19|6702.19|6697.78|6697.78|0
1593786600000|2020-07-03 14:30:00|6702.19|6702.19|6699.7|6699.7|6705.05|6705.05|6699.7|6699.7|0
1593786900000|2020-07-03 14:35:00|6697.97|6697.97|6695.94|6695.94|6700.15|6700.15|6694.2|6694.2|0
1593787200000|2020-07-03 14:40:00|6696.87|6696.87|6695.98|6695.98|6696.87|6696.87|6692.47|6692.47|0
1593787500000|2020-07-03 14:45:00|6697.72|6697.72|6695.73|6695.73|6699.59|6699.59|6695.73|6695.73|0
1593787800000|2020-07-03 14:50:00|6695.26|6695.26|6698.08|6698.08|6699.82|6699.82|6695.26|6695.26|0
1593788100000|2020-07-03 14:55:00|6697.56|6697.56|6701.06|6701.06|6701.06|6701.06|6697.12|6697.12|0
1593788400000|2020-07-03 15:00:00|6700.59|6700.59|6695.26|6695.26|6702.15|6702.15|6694.49|6694.49|0
1593788700000|2020-07-03 15:05:00|6694.79|6694.79|6688.65|6688.65|6695.72|6695.72|6688.13|6688.13|0
1593789000000|2020-07-03 15:10:00|6688.18|6688.18|6688.18|6688.18|6691.18|6691.18|6687.14|6687.14|0
1593789300000|2020-07-03 15:15:00|6687.71|6687.71|6687.08|6687.08|6688.93|6688.93|6684.88|6684.88|0
1593789600000|2020-07-03 15:20:00|6687.72|6687.72|6687.44|6687.44|6689.64|6689.64|6684.15|6684.15|0
1593789900000|2020-07-03 15:25:00|6686.8|6686.8|6699.17|6699.17|6699.17|6699.17|6685.7|6685.7|0
1594019700000|2020-07-06 07:15:00|6802.81|6802.81|6785.22|6785.22|6804.54|6804.54|6770.84|6770.84|0
1594020000000|2020-07-06 07:20:00|6788.69|6788.69|6774.38|6774.38|6789.38|6789.38|6774.38|6774.38|0
1594020300000|2020-07-06 07:25:00|6770.9|6770.9|6772.16|6772.16|6777.05|6777.05|6768.36|6768.36|0
1594020600000|2020-07-06 07:30:00|6770.43|6770.43|6763.69|6763.69|6775.64|6775.64|6761.95|6761.95|0
1594020900000|2020-07-06 07:35:00|6765.42|6765.42|6772.37|6772.37|6772.37|6772.37|6763.69|6763.69|0
1594021200000|2020-07-06 07:40:00|6770.63|6770.63|6777.32|6777.32|6778.25|6778.25|6768.9|6768.9|0
1594021500000|2020-07-06 07:45:00|6775.58|6775.58|6783.13|6783.13|6784.87|6784.87|6775.58|6775.58|0
1594021800000|2020-07-06 07:50:00|6781.39|6781.39|6788.98|6788.98|6788.98|6788.98|6781.39|6781.39|0
1594022100000|2020-07-06 07:55:00|6786.91|6786.91|6780.77|6780.77|6788.65|6788.65|6776.82|6776.82|0
1594022400000|2020-07-06 08:00:00|6779.03|6779.03|6773.54|6773.54|6779.03|6779.03|6766.13|6766.13|0
1594022700000|2020-07-06 08:05:00|6777.02|6777.02|6757.89|6757.89|6777.66|6777.66|6757.89|6757.89|0
1594023000000|2020-07-06 08:10:00|6759.29|6759.29|6758.47|6758.47|6764.5|6764.5|6757.89|6757.89|0
1594023300000|2020-07-06 08:15:00|6760.2|6760.2|6751.52|6751.52|6760.2|6760.2|6751.52|6751.52|0
1594023600000|2020-07-06 08:20:00|6753.26|6753.26|6743.9|6743.9|6753.26|6753.26|6743.9|6743.9|0
1594023900000|2020-07-06 08:25:00|6745.64|6745.64|6754.46|6754.46|6754.46|6754.46|6745.64|6745.64|0
1594024200000|2020-07-06 08:30:00|6750.98|6750.98|6750.61|6750.61|6753.86|6753.86|6746.78|6746.78|0
1594024500000|2020-07-06 08:35:00|6748.87|6748.87|6735.82|6735.82|6748.87|6748.87|6735.82|6735.82|0
1594024800000|2020-07-06 08:40:00|6737.56|6737.56|6740.64|6740.64|6743.6|6743.6|6737.56|6737.56|0
1594025100000|2020-07-06 08:45:00|6742.2|6742.2|6746.78|6746.78|6746.78|6746.78|6742.2|6742.2|0
1594025400000|2020-07-06 08:50:00|6745.74|6745.74|6737.84|6737.84|6746.68|6746.68|6737.84|6737.84|0
1594025700000|2020-07-06 08:55:00|6735.97|6735.97|6740.53|6740.53|6741.57|6741.57|6735.97|6735.97|0
1594026000000|2020-07-06 09:00:00|6740.06|6740.06|6734.85|6734.85|6740.06|6740.06|6734.85|6734.85|0
1594026300000|2020-07-06 09:05:00|6731.38|6731.38|6735.7|6735.7|6737.03|6737.03|6730.91|6730.91|0
1594026600000|2020-07-06 09:10:00|6732.23|6732.23|6729.8|6729.8|6732.23|6732.23|6729.8|6729.8|0
1594026900000|2020-07-06 09:15:00|6730.27|6730.27|6733.41|6733.41|6733.41|6733.41|6729.8|6729.8|0
1594027200000|2020-07-06 09:20:00|6732.94|6732.94|6746.64|6746.64|6746.64|6746.64|6732.94|6732.94|0
1594027500000|2020-07-06 09:25:00|6747.57|6747.57|6745.48|6745.48|6747.57|6747.57|6745.48|6745.48|0
1594027800000|2020-07-06 09:30:00|6743.74|6743.74|6751.16|6751.16|6752.91|6752.91|6742|6742|0
1594028100000|2020-07-06 09:35:00|6752.1|6752.1|6746.42|6746.42|6753.84|6753.84|6746.42|6746.42|0
1594028400000|2020-07-06 09:40:00|6745.14|6745.14|6744.92|6744.92|6750.35|6750.35|6743.18|6743.18|0
1594028700000|2020-07-06 09:45:00|6745.39|6745.39|6742.1|6742.1|6749.04|6749.04|6742.1|6742.1|0
1594029000000|2020-07-06 09:50:00|6740.36|6740.36|6738.16|6738.16|6740.36|6740.36|6735.02|6735.02|0
1594029300000|2020-07-06 09:55:00|6739.89|6739.89|6738.16|6738.16|6739.89|6739.89|6738.16|6738.16|0
1594029600000|2020-07-06 10:00:00|6736.42|6736.42|6740.76|6740.76|6740.76|6740.76|6735.02|6735.02|0
1594029900000|2020-07-06 10:05:00|6739.02|6739.02|6739.02|6739.02|6739.02|6739.02|6739.02|6739.02|0
1594030200000|2020-07-06 10:10:00|6739.69|6739.69|6745.51|6745.51|6745.88|6745.88|6739.47|6739.47|0
1594030500000|2020-07-06 10:15:00|6742.04|6742.04|6743.31|6743.31|6743.31|6743.31|6741.57|6741.57|0
1594030800000|2020-07-06 10:20:00|6742.37|6742.37|6746.94|6746.94|6746.94|6746.94|6738.9|6738.9|0
1594031100000|2020-07-06 10:25:00|6745.21|6745.21|6744.69|6744.69|6745.21|6745.21|6744.69|6744.69|0
1594031400000|2020-07-06 10:30:00|6745.62|6745.62|6745.16|6745.16|6749.1|6749.1|6745.16|6745.16|0
1594031700000|2020-07-06 10:35:00|6744.69|6744.69|6743.42|6743.42|6744.69|6744.69|6742.95|6742.95|0
1594032000000|2020-07-06 10:40:00|6746.89|6746.89|6742.15|6742.15|6746.89|6746.89|6742.15|6742.15|0
1594032300000|2020-07-06 10:45:00|6740.75|6740.75|6737.5|6737.5|6740.75|6740.75|6737.5|6737.5|0
1594032600000|2020-07-06 10:50:00|6739.23|6739.23|6734.2|6734.2|6739.46|6739.46|6734.2|6734.2|0
1594032900000|2020-07-06 10:55:00|6734.72|6734.72|6720.78|6720.78|6734.72|6734.72|6719.38|6719.38|0
1594033200000|2020-07-06 11:00:00|6718.91|6718.91|6721.58|6721.58|6722.38|6722.38|6717.83|6717.83|0
1594033500000|2020-07-06 11:05:00|6724.69|6724.69|6723.28|6723.28|6725.2|6725.2|6720.8|6720.8|0
1594033800000|2020-07-06 11:10:00|6722.25|6722.25|6723.85|6723.85|6726.19|6726.19|6722.25|6722.25|0
1594034100000|2020-07-06 11:15:00|6725.59|6725.59|6719.05|6719.05|6725.59|6725.59|6718.58|6718.58|0
1594034400000|2020-07-06 11:20:00|6715.58|6715.58|6704.31|6704.31|6717.78|6717.78|6704.31|6704.31|0
1594034700000|2020-07-06 11:25:00|6702.57|6702.57|6705.58|6705.58|6706.04|6706.04|6702.1|6702.1|0
1594035000000|2020-07-06 11:30:00|6704.64|6704.64|6700.01|6700.01|6709.98|6709.98|6700.01|6700.01|0
1594035300000|2020-07-06 11:35:00|6699.08|6699.08|6701.3|6701.3|6701.82|6701.82|6699.08|6699.08|0
1594035600000|2020-07-06 11:40:00|6700.66|6700.66|6707.38|6707.38|6707.38|6707.38|6700.66|6700.66|0
1594035900000|2020-07-06 11:45:00|6708.27|6708.27|6704.98|6704.98|6708.45|6708.45|6704.98|6704.98|0
1594036200000|2020-07-06 11:50:00|6703.24|6703.24|6706.84|6706.84|6706.84|6706.84|6699.01|6699.01|0
1594036500000|2020-07-06 11:55:00|6707.31|6707.31|6716.33|6716.33|6716.33|6716.33|6707.31|6707.31|0
1594036800000|2020-07-06 12:00:00|6715.86|6715.86|6711.45|6711.45|6715.86|6715.86|6711.45|6711.45|0
1594037100000|2020-07-06 12:05:00|6710.81|6710.81|6706.39|6706.39|6710.81|6710.81|6702.92|6702.92|0
1594037400000|2020-07-06 12:10:00|6708.13|6708.13|6706.47|6706.47|6709.71|6709.71|6706.39|6706.39|0
1594037700000|2020-07-06 12:15:00|6706|6706|6701.9|6701.9|6706|6706|6698.87|6698.87|0
1594038000000|2020-07-06 12:20:00|6700.16|6700.16|6697.4|6697.4|6700.16|6700.16|6696.34|6696.34|0
1594038300000|2020-07-06 12:25:00|6695.67|6695.67|6696.13|6696.13|6697.87|6697.87|6693.46|6693.46|0
1594038600000|2020-07-06 12:30:00|6694.4|6694.4|6703.52|6703.52|6703.52|6703.52|6694.4|6694.4|0
1594038900000|2020-07-06 12:35:00|6703.08|6703.08|6703.56|6703.56|6705.76|6705.76|6701.82|6701.82|0
1594039200000|2020-07-06 12:40:00|6701.82|6701.82|6692.89|6692.89|6701.82|6701.82|6692.89|6692.89|0
1594039500000|2020-07-06 12:45:00|6692.38|6692.38|6685.14|6685.14|6692.38|6692.38|6685.14|6685.14|0
1594039800000|2020-07-06 12:50:00|6684.5|6684.5|6683.39|6683.39|6684.5|6684.5|6679.92|6679.92|0
1594040100000|2020-07-06 12:55:00|6682.75|6682.75|6684.31|6684.31|6684.78|6684.78|6682.75|6682.75|0
1594040400000|2020-07-06 13:00:00|6683.79|6683.79|6687.04|6687.04|6688.78|6688.78|6683.79|6683.79|0
1594040700000|2020-07-06 13:05:00|6687.71|6687.71|6684.86|6684.86|6687.71|6687.71|6682.32|6682.32|0
1594041000000|2020-07-06 13:10:00|6685.08|6685.08|6693.74|6693.74|6695.48|6695.48|6685.08|6685.08|0
1594041300000|2020-07-06 13:15:00|6692|6692|6692.36|6692.36|6693.3|6693.3|6688.53|6688.53|0
1594041600000|2020-07-06 13:20:00|6690.62|6690.62|6689.38|6689.38|6690.62|6690.62|6686.35|6686.35|0
1594041900000|2020-07-06 13:25:00|6689.85|6689.85|6685.09|6685.09|6692.52|6692.52|6683.83|6683.83|0
1594042200000|2020-07-06 13:30:00|6685.56|6685.56|6687.51|6687.51|6692.72|6692.72|6685.56|6685.56|0
1594042500000|2020-07-06 13:35:00|6689.25|6689.25|6677.58|6677.58|6689.25|6689.25|6677.58|6677.58|0
1594042800000|2020-07-06 13:40:00|6679.32|6679.32|6682.68|6682.68|6682.68|6682.68|6678.52|6678.52|0
1594043100000|2020-07-06 13:45:00|6684.42|6684.42|6683.19|6683.19|6686.28|6686.28|6682.52|6682.52|0
1594043400000|2020-07-06 13:50:00|6683.66|6683.66|6678.36|6678.36|6683.66|6683.66|6674.89|6674.89|0
1594043700000|2020-07-06 13:55:00|6678.83|6678.83|6668.07|6668.07|6682.31|6682.31|6668.07|6668.07|0
1594044000000|2020-07-06 14:00:00|6669.8|6669.8|6663.18|6663.18|6678.59|6678.59|6662.71|6662.71|0
1594044300000|2020-07-06 14:05:00|6661.44|6661.44|6656.83|6656.83|6661.44|6661.44|6653.83|6653.83|0
1594044600000|2020-07-06 14:10:00|6658.57|6658.57|6661.73|6661.73|6665.65|6665.65|6658.57|6658.57|0
1594044900000|2020-07-06 14:15:00|6663.47|6663.47|6666.61|6666.61|6668.34|6668.34|6663.13|6663.13|0
1594045200000|2020-07-06 14:20:00|6664.87|6664.87|6656.16|6656.16|6664.87|6664.87|6656.16|6656.16|0
1594045500000|2020-07-06 14:25:00|6654.42|6654.42|6654.48|6654.48|6655.46|6655.46|6648.84|6648.84|0
1594045800000|2020-07-06 14:30:00|6654.94|6654.94|6658.29|6658.29|6658.29|6658.29|6653.21|6653.21|0
1594046100000|2020-07-06 14:35:00|6657.77|6657.77|6657.67|6657.67|6658.47|6658.47|6654.48|6654.48|0
1594046400000|2020-07-06 14:40:00|6659.4|6659.4|6659.17|6659.17|6661.14|6661.14|6654.19|6654.19|0
1594046700000|2020-07-06 14:45:00|6659.61|6659.61|6656.6|6656.6|6660.3|6660.3|6654.18|6654.18|0
1594047000000|2020-07-06 14:50:00|6656.08|6656.08|6664.67|6664.67|6664.67|6664.67|6650.9|6650.9|0
1594047300000|2020-07-06 14:55:00|6662.93|6662.93|6661.71|6661.71|6662.93|6662.93|6653.39|6653.39|0
1594047600000|2020-07-06 15:00:00|6663.45|6663.45|6660.57|6660.57|6665.7|6665.7|6659.87|6659.87|0
1594047900000|2020-07-06 15:05:00|6658.84|6658.84|6651.99|6651.99|6660.24|6660.24|6651.99|6651.99|0
1594048200000|2020-07-06 15:10:00|6650.25|6650.25|6650.05|6650.05|6658.4|6658.4|6650.05|6650.05|0
1594048500000|2020-07-06 15:15:00|6648.31|6648.31|6660.67|6660.67|6661.94|6661.94|6648.31|6648.31|0
1594048800000|2020-07-06 15:20:00|6660.2|6660.2|6654.61|6654.61|6660.2|6660.2|6647.56|6647.56|0
1594049100000|2020-07-06 15:25:00|6654.84|6654.84|6661.59|6661.59|6666.47|6666.47|6650.15|6650.15|0
1594106100000|2020-07-07 07:15:00|6659.68|6659.68|6659.08|6659.08|6661.41|6661.41|6654.67|6654.67|0
1594106400000|2020-07-07 07:20:00|6663.15|6663.15|6638.1|6638.1|6663.15|6663.15|6638.1|6638.1|0
1594106700000|2020-07-07 07:25:00|6639.14|6639.14|6630.31|6630.31|6639.14|6639.14|6622.17|6622.17|0
1594107000000|2020-07-07 07:30:00|6629.37|6629.37|6618.27|6618.27|6629.37|6629.37|6609.97|6609.97|0
1594107300000|2020-07-07 07:35:00|6617.33|6617.33|6602.77|6602.77|6620|6620|6602.77|6602.77|0
1594107600000|2020-07-07 07:40:00|6601.73|6601.73|6600.29|6600.29|6601.73|6601.73|6593.15|6593.15|0
1594107900000|2020-07-07 07:45:00|6598.56|6598.56|6600.29|6600.29|6602.03|6602.03|6597.62|6597.62|0
1594108200000|2020-07-07 07:50:00|6595.95|6595.95|6591.48|6591.48|6595.95|6595.95|6589.74|6589.74|0
1594108500000|2020-07-07 07:55:00|6588.87|6588.87|6602.01|6602.01|6608.78|6608.78|6587.14|6587.14|0
1594108800000|2020-07-07 08:00:00|6600.14|6600.14|6609.38|6609.38|6609.38|6609.38|6598.49|6598.49|0
1594109100000|2020-07-07 08:05:00|6605.04|6605.04|6617.32|6617.32|6617.32|6617.32|6605.04|6605.04|0
1594109400000|2020-07-07 08:10:00|6617.99|6617.99|6619.3|6619.3|6621.91|6621.91|6617.55|6617.55|0
1594109700000|2020-07-07 08:15:00|6618.37|6618.37|6611.82|6611.82|6618.37|6618.37|6611.82|6611.82|0
1594110000000|2020-07-07 08:20:00|6610.09|6610.09|6613.53|6613.53|6616.87|6616.87|6610.09|6610.09|0
1594110300000|2020-07-07 08:25:00|6611.8|6611.8|6598.53|6598.53|6612.73|6612.73|6598.53|6598.53|0
1594110600000|2020-07-07 08:30:00|6596.66|6596.66|6607.1|6607.1|6607.97|6607.97|6596.66|6596.66|0
1594110900000|2020-07-07 08:35:00|6604.77|6604.77|6602.06|6602.06|6604.77|6604.77|6599.86|6599.86|0
1594111200000|2020-07-07 08:40:00|6602.5|6602.5|6600.69|6600.69|6609.52|6609.52|6600.69|6600.69|0
1594111500000|2020-07-07 08:45:00|6600.47|6600.47|6600.02|6600.02|6602.22|6602.22|6600.02|6600.02|0
1594111800000|2020-07-07 08:50:00|6599.08|6599.08|6601.29|6601.29|6602.62|6602.62|6597.34|6597.34|0
1594112100000|2020-07-07 08:55:00|6600.42|6600.42|6591.6|6591.6|6601.29|6601.29|6589.86|6589.86|0
1594112400000|2020-07-07 09:00:00|6590.73|6590.73|6581.51|6581.51|6591.6|6591.6|6581.51|6581.51|0
1594112700000|2020-07-07 09:05:00|6581.29|6581.29|6563.48|6563.48|6581.29|6581.29|6563.48|6563.48|0
1594113000000|2020-07-07 09:10:00|6562.62|6562.62|6564.09|6564.09|6566.69|6566.69|6561.48|6561.48|0
1594113300000|2020-07-07 09:15:00|6564.95|6564.95|6562.75|6562.75|6568.83|6568.83|6561.88|6561.88|0
1594113600000|2020-07-07 09:20:00|6561.01|6561.01|6556.67|6556.67|6562.75|6562.75|6556.67|6556.67|0
1594113900000|2020-07-07 09:25:00|6555.8|6555.8|6558.26|6558.26|6559.81|6559.81|6552.6|6552.6|0
1594114200000|2020-07-07 09:30:00|6558.73|6558.73|6562.47|6562.47|6565.14|6565.14|6558.73|6558.73|0
1594114500000|2020-07-07 09:35:00|6561.6|6561.6|6565.14|6565.14|6567.74|6567.74|6561.6|6561.6|0
1594114800000|2020-07-07 09:40:00|6563.4|6563.4|6566.54|6566.54|6566.88|6566.88|6562.53|6562.53|0
1594115100000|2020-07-07 09:45:00|6563.94|6563.94|6560.22|6560.22|6566.76|6566.76|6560.22|6560.22|0
1594115400000|2020-07-07 09:50:00|6557.61|6557.61|6560.46|6560.46|6562.2|6562.2|6557.39|6557.39|0
1594115700000|2020-07-07 09:55:00|6559.53|6559.53|6557.21|6557.21|6560|6560|6553.85|6553.85|0
1594116000000|2020-07-07 10:00:00|6555.47|6555.47|6552.56|6552.56|6557.21|6557.21|6545.54|6545.54|0
1594116300000|2020-07-07 10:05:00|6555.15|6555.15|6557.75|6557.75|6558.62|6558.62|6555.15|6555.15|0
1594116600000|2020-07-07 10:10:00|6557.24|6557.24|6556.67|6556.67|6561.41|6561.41|6554.8|6554.8|0
1594116900000|2020-07-07 10:15:00|6559.27|6559.27|6545.04|6545.04|6559.27|6559.27|6543.3|6543.3|0
1594117200000|2020-07-07 10:20:00|6548.51|6548.51|6543.65|6543.65|6548.51|6548.51|6543.65|6543.65|0
1594117500000|2020-07-07 10:25:00|6545.39|6545.39|6545.12|6545.12|6546.16|6546.16|6543.05|6543.05|0
1594117800000|2020-07-07 10:30:00|6545.56|6545.56|6545.09|6545.09|6550.89|6550.89|6545.09|6545.09|0
1594118100000|2020-07-07 10:35:00|6546.83|6546.83|6552.69|6552.69|6554.71|6554.71|6546.61|6546.61|0
1594118400000|2020-07-07 10:40:00|6551.28|6551.28|6550.25|6550.25|6551.75|6551.75|6549.61|6549.61|0
1594118700000|2020-07-07 10:45:00|6551.99|6551.99|6552.86|6552.86|6553.73|6553.73|6551.99|6551.99|0
1594119000000|2020-07-07 10:50:00|6551.99|6551.99|6554.98|6554.98|6555.84|6555.84|6549.73|6549.73|0
1594119300000|2020-07-07 10:55:00|6556.71|6556.71|6564.59|6564.59|6564.59|6564.59|6556.71|6556.71|0
1594119600000|2020-07-07 11:00:00|6565.47|6565.47|6566.42|6566.42|6566.42|6566.42|6554.51|6554.51|0
1594119900000|2020-07-07 11:05:00|6567.29|6567.29|6567.63|6567.63|6569.88|6569.88|6567.29|6567.29|0
1594120200000|2020-07-07 11:10:00|6568.5|6568.5|6572.66|6572.66|6573.53|6573.53|6568.5|6568.5|0
1594120500000|2020-07-07 11:15:00|6571.26|6571.26|6574.08|6574.08|6574.08|6574.08|6569.15|6569.15|0
1594120800000|2020-07-07 11:20:00|6572.35|6572.35|6566.54|6566.54|6573.55|6573.55|6566.54|6566.54|0
1594121100000|2020-07-07 11:25:00|6565.6|6565.6|6562.62|6562.62|6565.6|6565.6|6560.74|6560.74|0
1594121400000|2020-07-07 11:30:00|6562.16|6562.16|6561.28|6561.28|6565.23|6565.23|6561.22|6561.22|0
1594121700000|2020-07-07 11:35:00|6559.55|6559.55|6557.34|6557.34|6559.55|6559.55|6557.34|6557.34|0
1594122000000|2020-07-07 11:40:00|6558.21|6558.21|6566.03|6566.03|6566.03|6566.03|6558.21|6558.21|0
1594122300000|2020-07-07 11:45:00|6565.16|6565.16|6561.86|6561.86|6566.07|6566.07|6561.86|6561.86|0
1594122600000|2020-07-07 11:50:00|6562.73|6562.73|6554.89|6554.89|6562.73|6562.73|6553.96|6553.96|0
1594122900000|2020-07-07 11:55:00|6552.29|6552.29|6554.47|6554.47|6557.95|6557.95|6550.13|6550.13|0
1594123200000|2020-07-07 12:00:00|6554.92|6554.92|6558.4|6558.4|6558.87|6558.87|6554.05|6554.05|0
1594123500000|2020-07-07 12:05:00|6560.14|6560.14|6559.67|6559.67|6560.14|6560.14|6559.67|6559.67|0
1594123800000|2020-07-07 12:10:00|6560.54|6560.54|6562.79|6562.79|6562.79|6562.79|6558.8|6558.8|0
1594124100000|2020-07-07 12:15:00|6563.66|6563.66|6561.93|6561.93|6563.66|6563.66|6560.12|6560.12|0
1594124400000|2020-07-07 12:20:00|6560.99|6560.99|6561.26|6561.26|6561.93|6561.93|6560.19|6560.19|0
1594124700000|2020-07-07 12:25:00|6562.13|6562.13|6570.6|6570.6|6571.68|6571.68|6562.13|6562.13|0
1594125000000|2020-07-07 12:30:00|6571.64|6571.64|6567.97|6567.97|6572.1|6572.1|6566.57|6566.57|0
1594125300000|2020-07-07 12:35:00|6569.71|6569.71|6562.6|6562.6|6569.71|6569.71|6562.6|6562.6|0
1594125600000|2020-07-07 12:40:00|6563.46|6563.46|6564.5|6564.5|6566.24|6566.24|6562.6|6562.6|0
1594125900000|2020-07-07 12:45:00|6565.37|6565.37|6566.05|6566.05|6569.71|6569.71|6565.37|6565.37|0
1594126200000|2020-07-07 12:50:00|6564.32|6564.32|6571.67|6571.67|6571.67|6571.67|6564.32|6564.32|0
1594126500000|2020-07-07 12:55:00|6572.54|6572.54|6569.96|6569.96|6572.54|6572.54|6569.96|6569.96|0
1594126800000|2020-07-07 13:00:00|6573.43|6573.43|6574.31|6574.31|6576.12|6576.12|6571.69|6571.69|0
1594127100000|2020-07-07 13:05:00|6574.78|6574.78|6574.39|6574.39|6577.01|6577.01|6573.06|6573.06|0
1594127400000|2020-07-07 13:10:00|6572.66|6572.66|6575.92|6575.92|6575.92|6575.92|6571.79|6571.79|0
1594127700000|2020-07-07 13:15:00|6576.14|6576.14|6572.67|6572.67|6576.14|6576.14|6572.67|6572.67|0
1594128000000|2020-07-07 13:20:00|6570.93|6570.93|6573.86|6573.86|6574.85|6574.85|6569.11|6569.11|0
1594128300000|2020-07-07 13:25:00|6573.39|6573.39|6569.17|6569.17|6573.39|6573.39|6563.32|6563.32|0
1594128600000|2020-07-07 13:30:00|6568.3|6568.3|6568.3|6568.3|6571.44|6571.44|6566.11|6566.11|0
1594128900000|2020-07-07 13:35:00|6567.43|6567.43|6556.6|6556.6|6568.27|6568.27|6556.6|6556.6|0
1594129200000|2020-07-07 13:40:00|6559.21|6559.21|6561.1|6561.1|6561.34|6561.34|6558.27|6558.27|0
1594129500000|2020-07-07 13:45:00|6560.43|6560.43|6557.89|6557.89|6564.04|6564.04|6557.89|6557.89|0
1594129800000|2020-07-07 13:50:00|6557.03|6557.03|6560.9|6560.9|6561.37|6561.37|6557.03|6557.03|0
1594130100000|2020-07-07 13:55:00|6560.03|6560.03|6560.83|6560.83|6560.83|6560.83|6557.26|6557.26|0
1594130400000|2020-07-07 14:00:00|6559.09|6559.09|6556.04|6556.04|6559.09|6559.09|6555.82|6555.82|0
1594130700000|2020-07-07 14:05:00|6556.98|6556.98|6553.19|6553.19|6560.09|6560.09|6551.45|6551.45|0
1594131000000|2020-07-07 14:10:00|6554.93|6554.93|6556.81|6556.81|6556.81|6556.81|6554.41|6554.41|0
1594131300000|2020-07-07 14:15:00|6557.68|6557.68|6566.53|6566.53|6567.4|6567.4|6557.68|6557.68|0
1594131600000|2020-07-07 14:20:00|6567.4|6567.4|6561.63|6561.63|6567.4|6567.4|6560.98|6560.98|0
1594131900000|2020-07-07 14:25:00|6563.37|6563.37|6563.76|6563.76|6567.93|6567.93|6562.2|6562.2|0
1594132200000|2020-07-07 14:30:00|6564.22|6564.22|6555.94|6555.94|6564.69|6564.69|6555.94|6555.94|0
1594132500000|2020-07-07 14:35:00|6555.07|6555.07|6553.74|6553.74|6559.64|6559.64|6553.52|6553.52|0
1594132800000|2020-07-07 14:40:00|6555.47|6555.47|6554.8|6554.8|6557.34|6557.34|6553.93|6553.93|0
1594133100000|2020-07-07 14:45:00|6555.26|6555.26|6551.79|6551.79|6555.26|6555.26|6548.82|6548.82|0
1594133400000|2020-07-07 14:50:00|6552.66|6552.66|6549.04|6549.04|6555.8|6555.8|6549.04|6549.04|0
1594133700000|2020-07-07 14:55:00|6548.17|6548.17|6553.1|6553.1|6557.27|6557.27|6547.3|6547.3|0
1594134000000|2020-07-07 15:00:00|6554.84|6554.84|6552.76|6552.76|6557.43|6557.43|6552.1|6552.1|0
1594134300000|2020-07-07 15:05:00|6553.63|6553.63|6544.75|6544.75|6554.67|6554.67|6544.75|6544.75|0
1594134600000|2020-07-07 15:10:00|6546.49|6546.49|6549.65|6549.65|6552.75|6552.75|6546.49|6546.49|0
1594134900000|2020-07-07 15:15:00|6549.42|6549.42|6542.91|6542.91|6550.81|6550.81|6539.62|6539.62|0
1594135200000|2020-07-07 15:20:00|6542.04|6542.04|6541.01|6541.01|6544.25|6544.25|6537.88|6537.88|0
1594135500000|2020-07-07 15:25:00|6541.48|6541.48|6541.74|6541.74|6542.35|6542.35|6534.88|6534.88|0
1594192500000|2020-07-08 07:15:00|6501.24|6501.24|6498.94|6498.94|6502.51|6502.51|6495.43|6495.43|0
1594192800000|2020-07-08 07:20:00|6497.38|6497.38|6504.98|6504.98|6508.85|6508.85|6497.38|6497.38|0
1594193100000|2020-07-08 07:25:00|6501.5|6501.5|6519.24|6519.24|6519.24|6519.24|6501.5|6501.5|0
1594193400000|2020-07-08 07:30:00|6521.11|6521.11|6523.63|6523.63|6525.37|6525.37|6518.47|6518.47|0
1594193700000|2020-07-08 07:35:00|6521.9|6521.9|6516.89|6516.89|6521.9|6521.9|6510.21|6510.21|0
1594194000000|2020-07-08 07:40:00|6517.76|6517.76|6516.89|6516.89|6517.76|6517.76|6514.28|6514.28|0
1594194300000|2020-07-08 07:45:00|6517.11|6517.11|6515.66|6515.66|6517.11|6517.11|6501.63|6501.63|0
1594194600000|2020-07-08 07:50:00|6516.32|6516.32|6511.98|6511.98|6516.32|6516.32|6509.38|6509.38|0
1594194900000|2020-07-08 07:55:00|6512.85|6512.85|6492.08|6492.08|6512.85|6512.85|6491.56|6491.56|0
1594195200000|2020-07-08 08:00:00|6492.74|6492.74|6477.2|6477.2|6493.19|6493.19|6472.26|6472.26|0
1594195500000|2020-07-08 08:05:00|6476.73|6476.73|6468.44|6468.44|6476.73|6476.73|6463.46|6463.46|0
1594195800000|2020-07-08 08:10:00|6467.8|6467.8|6465.09|6465.09|6473.74|6473.74|6464.87|6464.87|0
1594196100000|2020-07-08 08:15:00|6467.7|6467.7|6469.67|6469.67|6469.67|6469.67|6465.05|6465.05|0
1594196400000|2020-07-08 08:20:00|6472.27|6472.27|6476.78|6476.78|6479.05|6479.05|6471.81|6471.81|0
1594196700000|2020-07-08 08:25:00|6475.91|6475.91|6482.84|6482.84|6483.22|6483.22|6472.33|6472.33|0
1594197000000|2020-07-08 08:30:00|6481.1|6481.1|6491.92|6491.92|6491.92|6491.92|6480.59|6480.59|0
1594197300000|2020-07-08 08:35:00|6492.79|6492.79|6516.64|6516.64|6523.25|6523.25|6492.79|6492.79|0
1594197600000|2020-07-08 08:40:00|6514.04|6514.04|6512.81|6512.81|6518.84|6518.84|6512.81|6512.81|0
1594197900000|2020-07-08 08:45:00|6515.41|6515.41|6528.6|6528.6|6528.6|6528.6|6511.19|6511.19|0
1594198200000|2020-07-08 08:50:00|6528.13|6528.13|6528.41|6528.41|6530.62|6530.62|6524.47|6524.47|0
1594198500000|2020-07-08 08:55:00|6527.94|6527.94|6510.63|6510.63|6529.68|6529.68|6510.63|6510.63|0
1594198800000|2020-07-08 09:00:00|6510.16|6510.16|6512.1|6512.1|6518.24|6518.24|6510.16|6510.16|0
1594199100000|2020-07-08 09:05:00|6510.36|6510.36|6505.51|6505.51|6510.36|6510.36|6505.51|6505.51|0
1594199400000|2020-07-08 09:10:00|6504.58|6504.58|6500.01|6500.01|6506.27|6506.27|6496.98|6496.98|0
1594199700000|2020-07-08 09:15:00|6493.93|6493.93|6486.26|6486.26|6493.93|6493.93|6486.26|6486.26|0
1594200000000|2020-07-08 09:20:00|6485.79|6485.79|6497.83|6497.83|6499.5|6499.5|6485.25|6485.25|0
1594200300000|2020-07-08 09:25:00|6497.61|6497.61|6485.66|6485.66|6497.61|6497.61|6482.26|6482.26|0
1594200600000|2020-07-08 09:30:00|6486.11|6486.11|6485.36|6485.36|6493.96|6493.96|6485.36|6485.36|0
1594200900000|2020-07-08 09:35:00|6484.32|6484.32|6479.47|6479.47|6487.53|6487.53|6479.47|6479.47|0
1594201200000|2020-07-08 09:40:00|6479.25|6479.25|6474.1|6474.1|6483.23|6483.23|6473.63|6473.63|0
1594201500000|2020-07-08 09:45:00|6474.97|6474.97|6486.62|6486.62|6486.62|6486.62|6474.97|6474.97|0
1594201800000|2020-07-08 09:50:00|6487.29|6487.29|6488.33|6488.33|6494.71|6494.71|6486.77|6486.77|0
1594202100000|2020-07-08 09:55:00|6487.46|6487.46|6494.67|6494.67|6494.67|6494.67|6486.52|6486.52|0
1594202400000|2020-07-08 10:00:00|6493.39|6493.39|6493.65|6493.65|6494.69|6494.69|6489|6489|0
1594202700000|2020-07-08 10:05:00|6493.19|6493.19|6495.91|6495.91|6496.38|6496.38|6492.77|6492.77|0
1594203000000|2020-07-08 10:10:00|6495.45|6495.45|6492.29|6492.29|6495.45|6495.45|6490.87|6490.87|0
1594203300000|2020-07-08 10:15:00|6498.37|6498.37|6496.34|6496.34|6501.49|6501.49|6496.34|6496.34|0
1594203600000|2020-07-08 10:20:00|6496.81|6496.81|6498.72|6498.72|6499.58|6499.58|6496.34|6496.34|0
1594203900000|2020-07-08 10:25:00|6499.18|6499.18|6499.5|6499.5|6500.92|6500.92|6497.65|6497.65|0
1594204200000|2020-07-08 10:30:00|6500.37|6500.37|6497.23|6497.23|6500.37|6500.37|6496.43|6496.43|0
1594204500000|2020-07-08 10:35:00|6496.37|6496.37|6506.72|6506.72|6506.72|6506.72|6495.5|6495.5|0
1594204800000|2020-07-08 10:40:00|6508.45|6508.45|6516.42|6516.42|6516.42|6516.42|6506.95|6506.95|0
1594205100000|2020-07-08 10:45:00|6516.87|6516.87|6520.19|6520.19|6520.91|6520.91|6515.53|6515.53|0
1594205400000|2020-07-08 10:50:00|6520.66|6520.66|6528.61|6528.61|6528.61|6528.61|6520.66|6520.66|0
1594205700000|2020-07-08 10:55:00|6527.2|6527.2|6526.89|6526.89|6529.21|6529.21|6519.52|6519.52|0
1594206000000|2020-07-08 11:00:00|6527.78|6527.78|6534.39|6534.39|6536.46|6536.46|6523.5|6523.5|0
1594206300000|2020-07-08 11:05:00|6532.05|6532.05|6533.66|6533.66|6533.66|6533.66|6531.05|6531.05|0
1594206600000|2020-07-08 11:10:00|6536.26|6536.26|6520.9|6520.9|6536.33|6536.33|6520.9|6520.9|0
1594206900000|2020-07-08 11:15:00|6521.84|6521.84|6519.59|6519.59|6522.31|6522.31|6519.12|6519.12|0
1594207200000|2020-07-08 11:20:00|6521.33|6521.33|6528.77|6528.77|6530.11|6530.11|6520.46|6520.46|0
1594207500000|2020-07-08 11:25:00|6531.38|6531.38|6533.8|6533.8|6538.86|6538.86|6531.38|6531.38|0
1594207800000|2020-07-08 11:30:00|6534.02|6534.02|6533.2|6533.2|6535.12|6535.12|6531.64|6531.64|0
1594208100000|2020-07-08 11:35:00|6532.33|6532.33|6534.49|6534.49|6534.49|6534.49|6529.73|6529.73|0
1594208400000|2020-07-08 11:40:00|6535.36|6535.36|6539.1|6539.1|6539.1|6539.1|6535.36|6535.36|0
1594208700000|2020-07-08 11:45:00|6540.84|6540.84|6541.9|6541.9|6544.68|6544.68|6539.29|6539.29|0
1594209000000|2020-07-08 11:50:00|6542.41|6542.41|6541.48|6541.48|6543.28|6543.28|6541.48|6541.48|0
1594209300000|2020-07-08 11:55:00|6539.14|6539.14|6549.61|6549.61|6550.19|6550.19|6537.27|6537.27|0
1594209600000|2020-07-08 12:00:00|6550.13|6550.13|6551.56|6551.56|6552.23|6552.23|6549.66|6549.66|0
1594209900000|2020-07-08 12:05:00|6551.1|6551.1|6545.62|6545.62|6551.1|6551.1|6545.62|6545.62|0
1594210200000|2020-07-08 12:10:00|6541.28|6541.28|6540.99|6540.99|6542.73|6542.73|6540.14|6540.14|0
1594210500000|2020-07-08 12:15:00|6540.05|6540.05|6537.47|6537.47|6541.51|6541.51|6536.6|6536.6|0
1594210800000|2020-07-08 12:20:00|6538.34|6538.34|6535.55|6535.55|6538.81|6538.81|6534.28|6534.28|0
1594211100000|2020-07-08 12:25:00|6535.08|6535.08|6541.59|6541.59|6542.46|6542.46|6535.08|6535.08|0
1594211400000|2020-07-08 12:30:00|6541.08|6541.08|6537.46|6537.46|6541.96|6541.96|6537.46|6537.46|0
1594211700000|2020-07-08 12:35:00|6537.93|6537.93|6537.74|6537.74|6538.68|6538.68|6535.26|6535.26|0
1594212000000|2020-07-08 12:40:00|6536.81|6536.81|6549.83|6549.83|6549.83|6549.83|6536.81|6536.81|0
1594212300000|2020-07-08 12:45:00|6548.09|6548.09|6552.94|6552.94|6553.59|6553.59|6548.09|6548.09|0
1594212600000|2020-07-08 12:50:00|6552.72|6552.72|6551.1|6551.1|6552.9|6552.9|6550.63|6550.63|0
1594212900000|2020-07-08 12:55:00|6550.87|6550.87|6546.92|6546.92|6550.87|6550.87|6546.48|6546.48|0
1594213200000|2020-07-08 13:00:00|6546.46|6546.46|6538.46|6538.46|6547.39|6547.39|6538.46|6538.46|0
1594213500000|2020-07-08 13:05:00|6536.72|6536.72|6531.44|6531.44|6536.72|6536.72|6519.69|6519.69|0
1594213800000|2020-07-08 13:10:00|6530.98|6530.98|6532.24|6532.24|6534.45|6534.45|6527.37|6527.37|0
1594214100000|2020-07-08 13:15:00|6532.47|6532.47|6530.6|6530.6|6532.87|6532.87|6530.6|6530.6|0
1594214400000|2020-07-08 13:20:00|6531.06|6531.06|6530.58|6530.58|6531.46|6531.46|6528.81|6528.81|0
1594214700000|2020-07-08 13:25:00|6529.17|6529.17|6533.25|6533.25|6534.26|6534.26|6526.64|6526.64|0
1594215000000|2020-07-08 13:30:00|6532.38|6532.38|6522.09|6522.09|6532.38|6532.38|6515.5|6515.5|0
1594215300000|2020-07-08 13:35:00|6522.56|6522.56|6523.13|6523.13|6527.72|6527.72|6520.37|6520.37|0
1594215600000|2020-07-08 13:40:00|6524|6524|6522.68|6522.68|6524.87|6524.87|6519.61|6519.61|0
1594215900000|2020-07-08 13:45:00|6524.42|6524.42|6526.27|6526.27|6528.87|6528.87|6523.82|6523.82|0
1594216200000|2020-07-08 13:50:00|6527.13|6527.13|6529.82|6529.82|6529.86|6529.86|6524.98|6524.98|0
1594216500000|2020-07-08 13:55:00|6531.55|6531.55|6527.95|6527.95|6532.42|6532.42|6527.95|6527.95|0
1594216800000|2020-07-08 14:00:00|6528.41|6528.41|6531.49|6531.49|6532.82|6532.82|6527.48|6527.48|0
1594217100000|2020-07-08 14:05:00|6531.26|6531.26|6526.79|6526.79|6531.26|6531.26|6526.79|6526.79|0
1594217400000|2020-07-08 14:10:00|6526.32|6526.32|6527.25|6527.25|6527.77|6527.77|6522.91|6522.91|0
1594217700000|2020-07-08 14:15:00|6526.39|6526.39|6520.5|6520.5|6528.12|6528.12|6519.41|6519.41|0
1594218000000|2020-07-08 14:20:00|6519.64|6519.64|6516.93|6516.93|6520.1|6520.1|6515.48|6515.48|0
1594218300000|2020-07-08 14:25:00|6517.8|6517.8|6514.71|6514.71|6517.8|6517.8|6514.31|6514.31|0
1594218600000|2020-07-08 14:30:00|6515.58|6515.58|6525.97|6525.97|6526.44|6526.44|6515.58|6515.58|0
1594218900000|2020-07-08 14:35:00|6525.11|6525.11|6526.33|6526.33|6526.33|6526.33|6521.14|6521.14|0
1594219200000|2020-07-08 14:40:00|6526.11|6526.11|6520.8|6520.8|6529.32|6529.32|6519.29|6519.29|0
1594219500000|2020-07-08 14:45:00|6519.07|6519.07|6516.88|6516.88|6529.78|6529.78|6516.88|6516.88|0
1594219800000|2020-07-08 14:50:00|6516.02|6516.02|6513.86|6513.86|6519.71|6519.71|6513.86|6513.86|0
1594220100000|2020-07-08 14:55:00|6516.46|6516.46|6516.31|6516.31|6516.46|6516.46|6509.05|6509.05|0
1594220400000|2020-07-08 15:00:00|6515.44|6515.44|6511.45|6511.45|6515.44|6515.44|6509.18|6509.18|0
1594220700000|2020-07-08 15:05:00|6511.92|6511.92|6509.48|6509.48|6512.93|6512.93|6504.27|6504.27|0
1594221000000|2020-07-08 15:10:00|6512.55|6512.55|6524.8|6524.8|6526.19|6526.19|6512.55|6512.55|0
1594221300000|2020-07-08 15:15:00|6525.67|6525.67|6519.54|6519.54|6527.66|6527.66|6519.54|6519.54|0
1594221600000|2020-07-08 15:20:00|6519.98|6519.98|6517.79|6517.79|6522.19|6522.19|6511.7|6511.7|0
1594221900000|2020-07-08 15:25:00|6516.06|6516.06|6525.66|6525.66|6529.13|6529.13|6510.38|6510.38|0
1594278900000|2020-07-09 07:15:00|6514.19|6514.19|6516.39|6516.39|6516.39|6516.39|6507.93|6507.93|0
1594279200000|2020-07-09 07:20:00|6518.72|6518.72|6517.03|6517.03|6523.4|6523.4|6516.57|6516.57|0
1594279500000|2020-07-09 07:25:00|6520.51|6520.51|6530.66|6530.66|6532.8|6532.8|6517.5|6517.5|0
1594279800000|2020-07-09 07:30:00|6530.14|6530.14|6540.73|6540.73|6544.2|6544.2|6529.07|6529.07|0
1594280100000|2020-07-09 07:35:00|6540.26|6540.26|6548.93|6548.93|6548.93|6548.93|6538.52|6538.52|0
1594280400000|2020-07-09 07:40:00|6550.48|6550.48|6540.96|6540.96|6550.48|6550.48|6540.96|6540.96|0
1594280700000|2020-07-09 07:45:00|6542.7|6542.7|6548.49|6548.49|6555.88|6555.88|6542.7|6542.7|0
1594281000000|2020-07-09 07:50:00|6551.96|6551.96|6547.66|6547.66|6551.96|6551.96|6540.81|6540.81|0
1594281300000|2020-07-09 07:55:00|6549.39|6549.39|6568.85|6568.85|6568.85|6568.85|6549.39|6549.39|0
1594281600000|2020-07-09 08:00:00|6569.37|6569.37|6573.11|6573.11|6573.11|6573.11|6565.9|6565.9|0
1594281900000|2020-07-09 08:05:00|6574.14|6574.14|6583.91|6583.91|6587.98|6587.98|6573.11|6573.11|0
1594282200000|2020-07-09 08:10:00|6583.44|6583.44|6566.42|6566.42|6583.44|6583.44|6566.42|6566.42|0
1594282500000|2020-07-09 08:15:00|6566.88|6566.88|6562.71|6562.71|6572.43|6572.43|6562.71|6562.71|0
1594282800000|2020-07-09 08:20:00|6562.24|6562.24|6564|6564|6564.15|6564.15|6558.79|6558.79|0
1594283100000|2020-07-09 08:25:00|6565.73|6565.73|6564.75|6564.75|6567.81|6567.81|6564.33|6564.33|0
1594283400000|2020-07-09 08:30:00|6568.23|6568.23|6562.55|6562.55|6571.7|6571.7|6562.55|6562.55|0
1594283700000|2020-07-09 08:35:00|6563.02|6563.02|6567.83|6567.83|6567.83|6567.83|6562.35|6562.35|0
1594284000000|2020-07-09 08:40:00|6568.94|6568.94|6558.52|6558.52|6568.94|6568.94|6556.78|6556.78|0
1594284300000|2020-07-09 08:45:00|6560.08|6560.08|6560.05|6560.05|6560.08|6560.08|6557.89|6557.89|0
1594284600000|2020-07-09 08:50:00|6560.52|6560.52|6558.01|6558.01|6562.59|6562.59|6557.55|6557.55|0
1594284900000|2020-07-09 08:55:00|6557.49|6557.49|6560.03|6560.03|6563.51|6563.51|6556.58|6556.58|0
1594285200000|2020-07-09 09:00:00|6560.5|6560.5|6558.3|6558.3|6562.24|6562.24|6557.36|6557.36|0
1594285500000|2020-07-09 09:05:00|6557.83|6557.83|6548.52|6548.52|6557.83|6557.83|6548.52|6548.52|0
1594285800000|2020-07-09 09:10:00|6548.98|6548.98|6546.31|6546.31|6549.45|6549.45|6546.31|6546.31|0
1594286100000|2020-07-09 09:15:00|6542.84|6542.84|6532.54|6532.54|6542.84|6542.84|6531.84|6531.84|0
1594286400000|2020-07-09 09:20:00|6532.32|6532.32|6517.12|6517.12|6532.76|6532.76|6517.12|6517.12|0
1594286700000|2020-07-09 09:25:00|6518.05|6518.05|6513.22|6513.22|6518.05|6518.05|6512.38|6512.38|0
1594287000000|2020-07-09 09:30:00|6512.71|6512.71|6507.1|6507.1|6513.57|6513.57|6507.1|6507.1|0
1594287300000|2020-07-09 09:35:00|6507.96|6507.96|6500.44|6500.44|6507.96|6507.96|6496.97|6496.97|0
1594287600000|2020-07-09 09:40:00|6499.57|6499.57|6491.32|6491.32|6499.57|6499.57|6489.58|6489.58|0
1594287900000|2020-07-09 09:45:00|6494.52|6494.52|6497.2|6497.2|6505.12|6505.12|6494.52|6494.52|0
1594288200000|2020-07-09 09:50:00|6497.67|6497.67|6501.18|6501.18|6503.79|6503.79|6497.67|6497.67|0
1594288500000|2020-07-09 09:55:00|6500.15|6500.15|6499.9|6499.9|6501.18|6501.18|6499.43|6499.43|0
1594288800000|2020-07-09 10:00:00|6501.3|6501.3|6500.1|6500.1|6503.37|6503.37|6499.43|6499.43|0
1594289100000|2020-07-09 10:05:00|6499.63|6499.63|6503.35|6503.35|6505.71|6505.71|6499.63|6499.63|0
1594289400000|2020-07-09 10:10:00|6502.49|6502.49|6509.21|6509.21|6510.08|6510.08|6501.62|6501.62|0
1594289700000|2020-07-09 10:15:00|6513.55|6513.55|6525.95|6525.95|6525.95|6525.95|6512.68|6512.68|0
1594290000000|2020-07-09 10:20:00|6524.21|6524.21|6518.71|6518.71|6524.68|6524.68|6515.07|6515.07|0
1594290300000|2020-07-09 10:25:00|6518.24|6518.24|6519.11|6519.11|6524.32|6524.32|6517.77|6517.77|0
1594290600000|2020-07-09 10:30:00|6518.07|6518.07|6514.17|6514.17|6522.06|6522.06|6514.17|6514.17|0
1594290900000|2020-07-09 10:35:00|6515.03|6515.03|6518.04|6518.04|6518.04|6518.04|6513.23|6513.23|0
1594291200000|2020-07-09 10:40:00|6517.57|6517.57|6522.66|6522.66|6525.52|6525.52|6517.57|6517.57|0
1594291500000|2020-07-09 10:45:00|6524.4|6524.4|6528.34|6528.34|6528.34|6528.34|6524.4|6524.4|0
1594291800000|2020-07-09 10:50:00|6530.08|6530.08|6524.39|6524.39|6530.08|6530.08|6521.78|6521.78|0
1594292100000|2020-07-09 10:55:00|6526.12|6526.12|6537.73|6537.73|6537.73|6537.73|6524.8|6524.8|0
1594292400000|2020-07-09 11:00:00|6526.85|6526.85|6529.8|6529.8|6532.39|6532.39|6523.04|6523.04|0
1594292700000|2020-07-09 11:05:00|6528.87|6528.87|6526.53|6526.53|6528.87|6528.87|6526.53|6526.53|0
1594293000000|2020-07-09 11:10:00|6525.64|6525.64|6534.21|6534.21|6535.91|6535.91|6525.64|6525.64|0
1594293300000|2020-07-09 11:15:00|6535.95|6535.95|6541.07|6541.07|6541.29|6541.29|6532.47|6532.47|0
1594293600000|2020-07-09 11:20:00|6542.8|6542.8|6543.8|6543.8|6546.48|6546.48|6537.89|6537.89|0
1594293900000|2020-07-09 11:25:00|6540.33|6540.33|6542.87|6542.87|6546.86|6546.86|6539.66|6539.66|0
1594294200000|2020-07-09 11:30:00|6541.83|6541.83|6538.94|6538.94|6541.83|6541.83|6538.94|6538.94|0
1594294500000|2020-07-09 11:35:00|6539.98|6539.98|6542.74|6542.74|6542.74|6542.74|6539.98|6539.98|0
1594294800000|2020-07-09 11:40:00|6537.53|6537.53|6542.6|6542.6|6544.47|6544.47|6537.53|6537.53|0
1594295100000|2020-07-09 11:45:00|6540.86|6540.86|6540.13|6540.13|6541.06|6541.06|6540.13|6540.13|0
1594295400000|2020-07-09 11:50:00|6541.87|6541.87|6544.85|6544.85|6544.85|6544.85|6538.18|6538.18|0
1594295700000|2020-07-09 11:55:00|6544.4|6544.4|6541.59|6541.59|6546.52|6546.52|6541.59|6541.59|0
1594296000000|2020-07-09 12:00:00|6543.33|6543.33|6547.47|6547.47|6547.47|6547.47|6543.33|6543.33|0
1594296300000|2020-07-09 12:05:00|6547.94|6547.94|6546.57|6546.57|6548.78|6548.78|6544.02|6544.02|0
1594296600000|2020-07-09 12:10:00|6547.09|6547.09|6551.72|6551.72|6551.72|6551.72|6546.15|6546.15|0
1594296900000|2020-07-09 12:15:00|6552.19|6552.19|6553.08|6553.08|6554.59|6554.59|6550.45|6550.45|0
1594297200000|2020-07-09 12:20:00|6554.81|6554.81|6552.84|6552.84|6554.81|6554.81|6552.84|6552.84|0
1594297500000|2020-07-09 12:25:00|6554.58|6554.58|6554.47|6554.47|6555.4|6555.4|6550.19|6550.19|0
1594297800000|2020-07-09 12:30:00|6554.93|6554.93|6558.49|6558.49|6558.49|6558.49|6553.29|6553.29|0
1594298100000|2020-07-09 12:35:00|6556.76|6556.76|6557.97|6557.97|6559.35|6559.35|6549.54|6549.54|0
1594298400000|2020-07-09 12:40:00|6554.49|6554.49|6560.22|6560.22|6560.26|6560.26|6554.49|6554.49|0
1594298700000|2020-07-09 12:45:00|6561.15|6561.15|6560.63|6560.63|6561.62|6561.62|6557.21|6557.21|0
1594299000000|2020-07-09 12:50:00|6562.55|6562.55|6557.23|6557.23|6566.4|6566.4|6555.49|6555.49|0
1594299300000|2020-07-09 12:55:00|6555.49|6555.49|6559.77|6559.77|6561.64|6561.64|6554.23|6554.23|0
1594299600000|2020-07-09 13:00:00|6558.03|6558.03|6546.59|6546.59|6558.03|6558.03|6546.59|6546.59|0
1594299900000|2020-07-09 13:05:00|6546.37|6546.37|6537.51|6537.51|6546.59|6546.59|6531.76|6531.76|0
1594300200000|2020-07-09 13:10:00|6537.98|6537.98|6530.81|6530.81|6537.98|6537.98|6527.8|6527.8|0
1594300500000|2020-07-09 13:15:00|6531.74|6531.74|6534.05|6534.05|6534.05|6534.05|6530.57|6530.57|0
1594300800000|2020-07-09 13:20:00|6533.83|6533.83|6534.45|6534.45|6536.18|6536.18|6532.09|6532.09|0
1594301100000|2020-07-09 13:25:00|6536.18|6536.18|6536.18|6536.18|6536.18|6536.18|6536.18|6536.18|0
1594301400000|2020-07-09 13:30:00|6534.45|6534.45|6521.81|6521.81|6534.45|6534.45|6518.33|6518.33|0
1594301700000|2020-07-09 13:35:00|6522.28|6522.28|6521.01|6521.01|6522.28|6522.28|6515.21|6515.21|0
1594302000000|2020-07-09 13:40:00|6521.94|6521.94|6520.67|6520.67|6524.61|6524.61|6520.67|6520.67|0
1594302300000|2020-07-09 13:45:00|6518.94|6518.94|6520.34|6520.34|6521.38|6521.38|6516.87|6516.87|0
1594302600000|2020-07-09 13:50:00|6518.6|6518.6|6522.13|6522.13|6523.69|6523.69|6515.44|6515.44|0
1594302900000|2020-07-09 13:55:00|6523.53|6523.53|6525.57|6525.57|6525.57|6525.57|6521.8|6521.8|0
1594303200000|2020-07-09 14:00:00|6527.3|6527.3|6526.22|6526.22|6528.47|6528.47|6526.03|6526.03|0
1594303500000|2020-07-09 14:05:00|6527.62|6527.62|6524.12|6524.12|6527.62|6527.62|6523.65|6523.65|0
1594303800000|2020-07-09 14:10:00|6522.39|6522.39|6525.16|6525.16|6525.16|6525.16|6520.13|6520.13|0
1594304100000|2020-07-09 14:15:00|6524.22|6524.22|6521.07|6521.07|6524.22|6524.22|6517.19|6517.19|0
1594304400000|2020-07-09 14:20:00|6522.35|6522.35|6524.38|6524.38|6527.06|6527.06|6520.39|6520.39|0
1594304700000|2020-07-09 14:25:00|6526.11|6526.11|6530.85|6530.85|6531.03|6531.03|6526.11|6526.11|0
1594305000000|2020-07-09 14:30:00|6530.38|6530.38|6529.75|6529.75|6532.58|6532.58|6529.75|6529.75|0
1594305300000|2020-07-09 14:35:00|6531.49|6531.49|6514.99|6514.99|6531.49|6531.49|6514.99|6514.99|0
1594305600000|2020-07-09 14:40:00|6514.47|6514.47|6511.89|6511.89|6515.14|6515.14|6508.65|6508.65|0
1594305900000|2020-07-09 14:45:00|6511.42|6511.42|6510.09|6510.09|6514.97|6514.97|6506.6|6506.6|0
1594306200000|2020-07-09 14:50:00|6509.16|6509.16|6506.71|6506.71|6512.8|6512.8|6506.25|6506.25|0
1594306500000|2020-07-09 14:55:00|6506.27|6506.27|6484.7|6484.7|6506.27|6506.27|6484.7|6484.7|0
1594306800000|2020-07-09 15:00:00|6484.23|6484.23|6480.25|6480.25|6488.49|6488.49|6476.02|6476.02|0
1594307100000|2020-07-09 15:05:00|6479.21|6479.21|6482.47|6482.47|6482.97|6482.97|6479.21|6479.21|0
1594307400000|2020-07-09 15:10:00|6483.34|6483.34|6486.29|6486.29|6494.11|6494.11|6481.43|6481.43|0
1594307700000|2020-07-09 15:15:00|6487.15|6487.15|6472.04|6472.04|6488.54|6488.54|6471.1|6471.1|0
1594308000000|2020-07-09 15:20:00|6471.59|6471.59|6470.73|6470.73|6477.27|6477.27|6467.48|6467.48|0
1594308300000|2020-07-09 15:25:00|6468.99|6468.99|6467.4|6467.4|6472.66|6472.66|6461.6|6461.6|0
1594365300000|2020-07-10 07:15:00|6401.45|6401.45|6399.03|6399.03|6404.06|6404.06|6386.99|6386.99|0
1594365600000|2020-07-10 07:20:00|6398.56|6398.56|6410.89|6410.89|6414.36|6414.36|6394.87|6394.87|0
1594365900000|2020-07-10 07:25:00|6402.2|6402.2|6397.11|6397.11|6405.68|6405.68|6397.11|6397.11|0
1594366200000|2020-07-10 07:30:00|6394.77|6394.77|6392.27|6392.27|6400.51|6400.51|6385.33|6385.33|0
1594366500000|2020-07-10 07:35:00|6391.34|6391.34|6394.45|6394.45|6400.99|6400.99|6390.35|6390.35|0
1594366800000|2020-07-10 07:40:00|6393.98|6393.98|6385.23|6385.23|6393.98|6393.98|6381.29|6381.29|0
1594367100000|2020-07-10 07:45:00|6383.83|6383.83|6378.89|6378.89|6387.1|6387.1|6377.08|6377.08|0
1594367400000|2020-07-10 07:50:00|6382.36|6382.36|6394.35|6394.35|6398.63|6398.63|6379.55|6379.55|0
1594367700000|2020-07-10 07:55:00|6389.14|6389.14|6394.3|6394.3|6394.3|6394.3|6387.82|6387.82|0
1594368000000|2020-07-10 08:00:00|6398.64|6398.64|6417.09|6417.09|6418.83|6418.83|6398.64|6398.64|0
1594368300000|2020-07-10 08:05:00|6419.43|6419.43|6421.86|6421.86|6427.25|6427.25|6412.44|6412.44|0
1594368600000|2020-07-10 08:10:00|6420.12|6420.12|6413.26|6413.26|6425.46|6425.46|6412.39|6412.39|0
1594368900000|2020-07-10 08:15:00|6414.99|6414.99|6417.61|6417.61|6417.61|6417.61|6411.82|6411.82|0
1594369200000|2020-07-10 08:20:00|6416.68|6416.68|6422.73|6422.73|6422.73|6422.73|6413.21|6413.21|0
1594369500000|2020-07-10 08:25:00|6420.99|6420.99|6431.55|6431.55|6431.55|6431.55|6419.25|6419.25|0
1594369800000|2020-07-10 08:30:00|6430.15|6430.15|6424.02|6424.02|6431.82|6431.82|6419.86|6419.86|0
1594370100000|2020-07-10 08:35:00|6424.89|6424.89|6410.94|6410.94|6424.89|6424.89|6406.97|6406.97|0
1594370400000|2020-07-10 08:40:00|6410.08|6410.08|6417.76|6417.76|6418.28|6418.28|6401.55|6401.55|0
1594370700000|2020-07-10 08:45:00|6417.3|6417.3|6405.05|6405.05|6417.3|6417.3|6403.31|6403.31|0
1594371000000|2020-07-10 08:50:00|6406.79|6406.79|6401.18|6401.18|6406.79|6406.79|6401.18|6401.18|0
1594371300000|2020-07-10 08:55:00|6401.65|6401.65|6402.15|6402.15|6405.12|6405.12|6401.28|6401.28|0
1594371600000|2020-07-10 09:00:00|6402.81|6402.81|6402.43|6402.43|6405.95|6405.95|6400.34|6400.34|0
1594371900000|2020-07-10 09:05:00|6403.3|6403.3|6394.67|6394.67|6405.79|6405.79|6394.67|6394.67|0
1594372200000|2020-07-10 09:10:00|6394.2|6394.2|6396.41|6396.41|6396.88|6396.88|6389.32|6389.32|0
1594372500000|2020-07-10 09:15:00|6397.34|6397.34|6401.75|6401.75|6401.75|6401.75|6391.2|6391.2|0
1594372800000|2020-07-10 09:20:00|6403.31|6403.31|6416.18|6416.18|6416.18|6416.18|6401.5|6401.5|0
1594373100000|2020-07-10 09:25:00|6415.25|6415.25|6425.12|6425.12|6425.52|6425.52|6415.25|6415.25|0
1594373400000|2020-07-10 09:30:00|6424.9|6424.9|6425.2|6425.2|6426.54|6426.54|6420.59|6420.59|0
1594373700000|2020-07-10 09:35:00|6426.07|6426.07|6428.74|6428.74|6430.15|6430.15|6426.07|6426.07|0
1594374000000|2020-07-10 09:40:00|6432.58|6432.58|6432.23|6432.23|6434.83|6434.83|6431.3|6431.3|0
1594374300000|2020-07-10 09:45:00|6432.87|6432.87|6433.94|6433.94|6434.97|6434.97|6430.43|6430.43|0
1594374600000|2020-07-10 09:50:00|6433.47|6433.47|6435.97|6435.97|6436.96|6436.96|6433.47|6433.47|0
1594374900000|2020-07-10 09:55:00|6436.84|6436.84|6434.88|6434.88|6438.71|6438.71|6434.88|6434.88|0
1594375200000|2020-07-10 10:00:00|6435.35|6435.35|6434.53|6434.53|6437.55|6437.55|6434.36|6434.36|0
1594375500000|2020-07-10 10:05:00|6436.27|6436.27|6439.32|6439.32|6439.32|6439.32|6433.85|6433.85|0
1594375800000|2020-07-10 10:10:00|6440.19|6440.19|6443.9|6443.9|6446.46|6446.46|6439.32|6439.32|0
1594376100000|2020-07-10 10:15:00|6444.13|6444.13|6443.02|6443.02|6447.2|6447.2|6443.02|6443.02|0
1594376400000|2020-07-10 10:20:00|6442.62|6442.62|6437.08|6437.08|6443.08|6443.08|6436.21|6436.21|0
1594376700000|2020-07-10 10:25:00|6438.01|6438.01|6436.14|6436.14|6438.01|6438.01|6434.34|6434.34|0
1594377000000|2020-07-10 10:30:00|6435.92|6435.92|6437.36|6437.36|6439.21|6439.21|6435.45|6435.45|0
1594377300000|2020-07-10 10:35:00|6437.82|6437.82|6448.04|6448.04|6448.04|6448.04|6435.95|6435.95|0
1594377600000|2020-07-10 10:40:00|6448.91|6448.91|6447|6447|6450.47|6450.47|6447|6447|0
1594377900000|2020-07-10 10:45:00|6447.22|6447.22|6443.68|6443.68|6448.95|6448.95|6440.96|6440.96|0
1594378200000|2020-07-10 10:50:00|6444.55|6444.55|6445.36|6445.36|6445.36|6445.36|6442.22|6442.22|0
1594378500000|2020-07-10 10:55:00|6444.89|6444.89|6448.94|6448.94|6448.94|6448.94|6444.07|6444.07|0
1594378800000|2020-07-10 11:00:00|6440.26|6440.26|6456.09|6456.09|6456.09|6456.09|6440.26|6440.26|0
1594379100000|2020-07-10 11:05:00|6455.63|6455.63|6454.58|6454.58|6455.63|6455.63|6453.29|6453.29|0
1594379400000|2020-07-10 11:10:00|6455.05|6455.05|6456.78|6456.78|6459.39|6459.39|6455.05|6455.05|0
1594379700000|2020-07-10 11:15:00|6457.65|6457.65|6449.79|6449.79|6457.65|6457.65|6449.79|6449.79|0
1594380000000|2020-07-10 11:20:00|6449.35|6449.35|6455.92|6455.92|6456.22|6456.22|6449.35|6449.35|0
1594380300000|2020-07-10 11:25:00|6455.06|6455.06|6457.78|6457.78|6458.71|6458.71|6454.19|6454.19|0
1594380600000|2020-07-10 11:30:00|6456.91|6456.91|6450.71|6450.71|6457.55|6457.55|6450.71|6450.71|0
1594380900000|2020-07-10 11:35:00|6451.57|6451.57|6452.69|6452.69|6454.18|6454.18|6451.35|6451.35|0
1594381200000|2020-07-10 11:40:00|6453.56|6453.56|6453.09|6453.09|6455.29|6455.29|6452.62|6452.62|0
1594381500000|2020-07-10 11:45:00|6453.96|6453.96|6446.62|6446.62|6454.82|6454.82|6446.62|6446.62|0
1594381800000|2020-07-10 11:50:00|6447.09|6447.09|6443.45|6443.45|6451.5|6451.5|6442.58|6442.58|0
1594382100000|2020-07-10 11:55:00|6442.98|6442.98|6441.46|6441.46|6443.65|6443.65|6434.74|6434.74|0
1594382400000|2020-07-10 12:00:00|6442.33|6442.33|6446.67|6446.67|6447.54|6447.54|6440.59|6440.59|0
1594382700000|2020-07-10 12:05:00|6444.06|6444.06|6441.86|6441.86|6444.06|6444.06|6440.99|6440.99|0
1594383000000|2020-07-10 12:10:00|6440.12|6440.12|6430.33|6430.33|6440.59|6440.59|6430.33|6430.33|0
1594383300000|2020-07-10 12:15:00|6431.2|6431.2|6438.36|6438.36|6438.36|6438.36|6431.2|6431.2|0
1594383600000|2020-07-10 12:20:00|6440.1|6440.1|6438.73|6438.73|6440.1|6440.1|6434.79|6434.79|0
1594383900000|2020-07-10 12:25:00|6438.51|6438.51|6434.54|6434.54|6438.68|6438.68|6433.87|6433.87|0
1594384200000|2020-07-10 12:30:00|6437.21|6437.21|6439.36|6439.36|6442.9|6442.9|6436.76|6436.76|0
1594384500000|2020-07-10 12:35:00|6439.88|6439.88|6451.68|6451.68|6451.68|6451.68|6439.36|6439.36|0
1594384800000|2020-07-10 12:40:00|6453.09|6453.09|6458.85|6458.85|6463.17|6463.17|6453.09|6453.09|0
1594385100000|2020-07-10 12:45:00|6460.58|6460.58|6463.88|6463.88|6466.95|6466.95|6459.07|6459.07|0
1594385400000|2020-07-10 12:50:00|6462.32|6462.32|6456.78|6456.78|6462.32|6462.32|6456.78|6456.78|0
1594385700000|2020-07-10 12:55:00|6456.26|6456.26|6458.19|6458.19|6459.86|6459.86|6456.04|6456.04|0
1594386000000|2020-07-10 13:00:00|6459.06|6459.06|6463.83|6463.83|6465.57|6465.57|6458.59|6458.59|0
1594386300000|2020-07-10 13:05:00|6464.7|6464.7|6454.54|6454.54|6467.44|6467.44|6454.54|6454.54|0
1594386600000|2020-07-10 13:10:00|6454.09|6454.09|6449.95|6449.95|6454.09|6454.09|6448.24|6448.24|0
1594386900000|2020-07-10 13:15:00|6451.69|6451.69|6450.76|6450.76|6453.72|6453.72|6449.72|6449.72|0
1594387200000|2020-07-10 13:20:00|6451.23|6451.23|6452.74|6452.74|6453.83|6453.83|6451.23|6451.23|0
1594387500000|2020-07-10 13:25:00|6451.87|6451.87|6453.31|6453.31|6454.65|6454.65|6451.87|6451.87|0
1594387800000|2020-07-10 13:30:00|6454.18|6454.18|6447.27|6447.27|6458.58|6458.58|6447.27|6447.27|0
1594388100000|2020-07-10 13:35:00|6446.6|6446.6|6446.4|6446.4|6446.6|6446.6|6442.26|6442.26|0
1594388400000|2020-07-10 13:40:00|6446.87|6446.87|6453.19|6453.19|6453.19|6453.19|6444.44|6444.44|0
1594388700000|2020-07-10 13:45:00|6453.66|6453.66|6452.54|6452.54|6455.5|6455.5|6452.54|6452.54|0
1594389000000|2020-07-10 13:50:00|6449.94|6449.94|6437.52|6437.52|6449.94|6449.94|6437.52|6437.52|0
1594389300000|2020-07-10 13:55:00|6437.99|6437.99|6433.16|6433.16|6440.11|6440.11|6433.16|6433.16|0
1594389600000|2020-07-10 14:00:00|6432.29|6432.29|6435.12|6435.12|6436.63|6436.63|6430.56|6430.56|0
1594389900000|2020-07-10 14:05:00|6435.99|6435.99|6436.56|6436.56|6437.72|6437.72|6432.51|6432.51|0
1594390200000|2020-07-10 14:10:00|6437.42|6437.42|6440.96|6440.96|6443.64|6443.64|6437.42|6437.42|0
1594390500000|2020-07-10 14:15:00|6441.83|6441.83|6434.16|6434.16|6443.57|6443.57|6433.29|6433.29|0
1594390800000|2020-07-10 14:20:00|6435.2|6435.2|6436.93|6436.93|6437.79|6437.79|6433.66|6433.66|0
1594391100000|2020-07-10 14:25:00|6437.87|6437.87|6441.5|6441.5|6446.48|6446.48|6437.87|6437.87|0
1594391400000|2020-07-10 14:30:00|6440.56|6440.56|6446.03|6446.03|6447.77|6447.77|6436.59|6436.59|0
1594391700000|2020-07-10 14:35:00|6445.16|6445.16|6441.3|6441.3|6447.94|6447.94|6439.57|6439.57|0
1594392000000|2020-07-10 14:40:00|6440.44|6440.44|6443.41|6443.41|6445.15|6445.15|6437.83|6437.83|0
1594392300000|2020-07-10 14:45:00|6446.02|6446.02|6444.68|6444.68|6448.69|6448.69|6442.95|6442.95|0
1594392600000|2020-07-10 14:50:00|6445.2|6445.2|6446.18|6446.18|6447.05|6447.05|6441.61|6441.61|0
1594392900000|2020-07-10 14:55:00|6446.7|6446.7|6435.75|6435.75|6446.7|6446.7|6432.27|6432.27|0
1594393200000|2020-07-10 15:00:00|6434.88|6434.88|6439.46|6439.46|6440.56|6440.56|6434.01|6434.01|0
1594393500000|2020-07-10 15:05:00|6438.59|6438.59|6431.81|6431.81|6439.62|6439.62|6430.07|6430.07|0
1594393800000|2020-07-10 15:10:00|6432.74|6432.74|6428.64|6428.64|6437.09|6437.09|6425.41|6425.41|0
1594394100000|2020-07-10 15:15:00|6429.11|6429.11|6416.96|6416.96|6429.98|6429.98|6416.96|6416.96|0
1594394400000|2020-07-10 15:20:00|6418.7|6418.7|6425.25|6425.25|6426.12|6426.12|6413.02|6413.02|0
1594394700000|2020-07-10 15:25:00|6424.38|6424.38|6420.37|6420.37|6426.71|6426.71|6418.58|6418.58|0
1594624500000|2020-07-13 07:15:00|6491.33|6491.33|6495.1|6495.1|6499.66|6499.66|6491.33|6491.33|0
1594624800000|2020-07-13 07:20:00|6498.57|6498.57|6476.19|6476.19|6499.44|6499.44|6476.19|6476.19|0
1594625100000|2020-07-13 07:25:00|6475.73|6475.73|6468.72|6468.72|6477.31|6477.31|6468.72|6468.72|0
1594625400000|2020-07-13 07:30:00|6466.12|6466.12|6489.42|6489.42|6489.42|6489.42|6466.12|6466.12|0
1594625700000|2020-07-13 07:35:00|6492.9|6492.9|6493.76|6493.76|6493.76|6493.76|6490.29|6490.29|0
1594626000000|2020-07-13 07:40:00|6494.63|6494.63|6496.64|6496.64|6497.5|6497.5|6486.68|6486.68|0
1594626300000|2020-07-13 07:45:00|6494.9|6494.9|6493.1|6493.1|6494.9|6494.9|6491.23|6491.23|0
1594626600000|2020-07-13 07:50:00|6490.49|6490.49|6476.24|6476.24|6490.49|6490.49|6474.5|6474.5|0
1594626900000|2020-07-13 07:55:00|6477.64|6477.64|6470.41|6470.41|6479.45|6479.45|6467.81|6467.81|0
1594627200000|2020-07-13 08:00:00|6466.94|6466.94|6472.97|6472.97|6472.97|6472.97|6464.27|6464.27|0
1594627500000|2020-07-13 08:05:00|6471.1|6471.1|6469.83|6469.83|6471.57|6471.57|6467.23|6467.23|0
1594627800000|2020-07-13 08:10:00|6471.57|6471.57|6472.1|6472.1|6477.71|6477.71|6471.57|6471.57|0
1594628100000|2020-07-13 08:15:00|6472.97|6472.97|6461.1|6461.1|6473.91|6473.91|6461.1|6461.1|0
1594628400000|2020-07-13 08:20:00|6462.5|6462.5|6462.9|6462.9|6465.57|6465.57|6461.57|6461.57|0
1594628700000|2020-07-13 08:25:00|6464.64|6464.64|6472.21|6472.21|6472.21|6472.21|6464.64|6464.64|0
1594629000000|2020-07-13 08:30:00|6471.35|6471.35|6456.1|6456.1|6471.35|6471.35|6455.23|6455.23|0
1594629300000|2020-07-13 08:35:00|6457.5|6457.5|6456.97|6456.97|6460.51|6460.51|6454.63|6454.63|0
1594629600000|2020-07-13 08:40:00|6456.03|6456.03|6450.56|6450.56|6456.03|6456.03|6445.68|6445.68|0
1594629900000|2020-07-13 08:45:00|6451.96|6451.96|6454.51|6454.51|6454.51|6454.51|6448.82|6448.82|0
1594630200000|2020-07-13 08:50:00|6452.78|6452.78|6454.54|6454.54|6456.27|6456.27|6450.57|6450.57|0
1594630500000|2020-07-13 08:55:00|6451.93|6451.93|6448.86|6448.86|6452.33|6452.33|6448.86|6448.86|0
1594630800000|2020-07-13 09:00:00|6450.6|6450.6|6445.39|6445.39|6452.8|6452.8|6444.52|6444.52|0
1594631100000|2020-07-13 09:05:00|6445.85|6445.85|6446.72|6446.72|6446.72|6446.72|6444.99|6444.99|0
1594631400000|2020-07-13 09:10:00|6448.46|6448.46|6451.52|6451.52|6451.52|6451.52|6445.12|6445.12|0
1594631700000|2020-07-13 09:15:00|6450.65|6450.65|6447.51|6447.51|6450.69|6450.69|6447.51|6447.51|0
1594632000000|2020-07-13 09:20:00|6444.9|6444.9|6436.83|6436.83|6447.34|6447.34|6434.56|6434.56|0
1594632300000|2020-07-13 09:25:00|6439.43|6439.43|6436.88|6436.88|6442.04|6442.04|6436.88|6436.88|0
1594632600000|2020-07-13 09:30:00|6437.35|6437.35|6433.4|6433.4|6438.21|6438.21|6433.4|6433.4|0
1594632900000|2020-07-13 09:35:00|6434.34|6434.34|6438.95|6438.95|6438.95|6438.95|6433.47|6433.47|0
1594633200000|2020-07-13 09:40:00|6443.29|6443.29|6432.48|6432.48|6443.29|6443.29|6432.48|6432.48|0
1594633500000|2020-07-13 09:45:00|6435.09|6435.09|6450.38|6450.38|6450.38|6450.38|6433.35|6433.35|0
1594633800000|2020-07-13 09:50:00|6450.16|6450.16|6455.39|6455.39|6455.39|6455.39|6448.84|6448.84|0
1594634100000|2020-07-13 09:55:00|6458|6458|6464.54|6464.54|6466.28|6466.28|6458|6458|0
1594634400000|2020-07-13 10:00:00|6468.02|6468.02|6464.48|6464.48|6468.02|6468.02|6463.14|6463.14|0
1594634700000|2020-07-13 10:05:00|6467.08|6467.08|6465.28|6465.28|6467.48|6467.48|6461.8|6461.8|0
1594635000000|2020-07-13 10:10:00|6462.67|6462.67|6467.88|6467.88|6467.88|6467.88|6462.67|6462.67|0
1594635300000|2020-07-13 10:15:00|6467.66|6467.66|6476.48|6476.48|6478.21|6478.21|6467.66|6467.66|0
1594635600000|2020-07-13 10:20:00|6475.61|6475.61|6474.56|6474.56|6475.61|6475.61|6470.4|6470.4|0
1594635900000|2020-07-13 10:25:00|6475.43|6475.43|6479.94|6479.94|6481.67|6481.67|6475.43|6475.43|0
1594636200000|2020-07-13 10:30:00|6483.56|6483.56|6485.84|6485.84|6487.24|6487.24|6483.56|6483.56|0
1594636500000|2020-07-13 10:35:00|6484.1|6484.1|6485.85|6485.85|6486.07|6486.07|6480.86|6480.86|0
1594636800000|2020-07-13 10:40:00|6486.78|6486.78|6479.95|6479.95|6486.78|6486.78|6479.95|6479.95|0
1594637100000|2020-07-13 10:45:00|6480.84|6480.84|6468.6|6468.6|6481.71|6481.71|6468.6|6468.6|0
1594637400000|2020-07-13 10:50:00|6469.47|6469.47|6476.68|6476.68|6476.68|6476.68|6469.47|6469.47|0
1594637700000|2020-07-13 10:55:00|6477.2|6477.2|6475.58|6475.58|6477.2|6477.2|6472.86|6472.86|0
1594638000000|2020-07-13 11:00:00|6476.05|6476.05|6483.43|6483.43|6484.3|6484.3|6464.97|6464.97|0
1594638300000|2020-07-13 11:05:00|6484.3|6484.3|6481.34|6481.34|6484.81|6484.81|6480.47|6480.47|0
1594638600000|2020-07-13 11:10:00|6482.21|6482.21|6483.41|6483.41|6485.35|6485.35|6481.87|6481.87|0
1594638900000|2020-07-13 11:15:00|6484.28|6484.28|6481.26|6481.26|6484.28|6484.28|6480.39|6480.39|0
1594639200000|2020-07-13 11:20:00|6482.13|6482.13|6480.21|6480.21|6483|6483|6480.21|6480.21|0
1594639500000|2020-07-13 11:25:00|6481.07|6481.07|6478.27|6478.27|6481.94|6481.94|6478.27|6478.27|0
1594639800000|2020-07-13 11:30:00|6479.67|6479.67|6499.04|6499.04|6499.04|6499.04|6479.67|6479.67|0
1594640100000|2020-07-13 11:35:00|6501.64|6501.64|6506.98|6506.98|6510.74|6510.74|6501.64|6501.64|0
1594640400000|2020-07-13 11:40:00|6507.45|6507.45|6515.13|6515.13|6515.13|6515.13|6506.98|6506.98|0
1594640700000|2020-07-13 11:45:00|6515.59|6515.59|6529.49|6529.49|6529.49|6529.49|6515.59|6515.59|0
1594641000000|2020-07-13 11:50:00|6531.22|6531.22|6527.99|6527.99|6531.86|6531.86|6527.45|6527.45|0
1594641300000|2020-07-13 11:55:00|6524.52|6524.52|6515.42|6515.42|6524.52|6524.52|6512.36|6512.36|0
1594641600000|2020-07-13 12:00:00|6516.28|6516.28|6515.77|6515.77|6516.28|6516.28|6515.77|6515.77|0
1594641900000|2020-07-13 12:05:00|6515.3|6515.3|6513.52|6513.52|6517.04|6517.04|6513.3|6513.3|0
1594642200000|2020-07-13 12:10:00|6509.18|6509.18|6506.13|6506.13|6509.18|6509.18|6505.64|6505.64|0
1594642500000|2020-07-13 12:15:00|6505.61|6505.61|6503.75|6503.75|6506.25|6506.25|6503.75|6503.75|0
1594642800000|2020-07-13 12:20:00|6502.82|6502.82|6507.49|6507.49|6508.43|6508.43|6501.88|6501.88|0
1594643100000|2020-07-13 12:25:00|6505.76|6505.76|6513.84|6513.84|6515.74|6515.74|6505.76|6505.76|0
1594643400000|2020-07-13 12:30:00|6512.97|6512.97|6515.53|6515.53|6515.53|6515.53|6512.97|6512.97|0
1594643700000|2020-07-13 12:35:00|6515.06|6515.06|6514.19|6514.19|6515.69|6515.69|6513.95|6513.95|0
1594644000000|2020-07-13 12:40:00|6512.45|6512.45|6512.78|6512.78|6514.19|6514.19|6511.92|6511.92|0
1594644300000|2020-07-13 12:45:00|6513.65|6513.65|6514.56|6514.56|6514.56|6514.56|6511.92|6511.92|0
1594644600000|2020-07-13 12:50:00|6515.84|6515.84|6513.89|6513.89|6515.84|6515.84|6512.15|6512.15|0
1594644900000|2020-07-13 12:55:00|6513.02|6513.02|6514.42|6514.42|6515.29|6515.29|6512.15|6512.15|0
1594645200000|2020-07-13 13:00:00|6513.96|6513.96|6513.15|6513.15|6515.92|6515.92|6512.28|6512.28|0
1594645500000|2020-07-13 13:05:00|6512.28|6512.28|6510.59|6510.59|6512.28|6512.28|6509.21|6509.21|0
1594645800000|2020-07-13 13:10:00|6509.95|6509.95|6516.67|6516.67|6516.67|6516.67|6509.95|6509.95|0
1594646100000|2020-07-13 13:15:00|6515.8|6515.8|6516.2|6516.2|6520.61|6520.61|6515.8|6515.8|0
1594646400000|2020-07-13 13:20:00|6518.8|6518.8|6516.15|6516.15|6524.88|6524.88|6515.28|6515.28|0
1594646700000|2020-07-13 13:25:00|6515.11|6515.11|6512|6512|6515.63|6515.63|6510.66|6510.66|0
1594647000000|2020-07-13 13:30:00|6511.13|6511.13|6515.62|6515.62|6519.09|6519.09|6511.13|6511.13|0
1594647300000|2020-07-13 13:35:00|6516.49|6516.49|6509.39|6509.39|6516.49|6516.49|6502.14|6502.14|0
1594647600000|2020-07-13 13:40:00|6510.26|6510.26|6514.52|6514.52|6514.52|6514.52|6508.46|6508.46|0
1594647900000|2020-07-13 13:45:00|6514.3|6514.3|6508.35|6508.35|6514.3|6514.3|6508.35|6508.35|0
1594648200000|2020-07-13 13:50:00|6506.62|6506.62|6503.99|6503.99|6507.13|6507.13|6501.62|6501.62|0
1594648500000|2020-07-13 13:55:00|6505.73|6505.73|6504.36|6504.36|6510.95|6510.95|6502.55|6502.55|0
1594648800000|2020-07-13 14:00:00|6502.44|6502.44|6498.94|6498.94|6503.6|6503.6|6498.14|6498.14|0
1594649100000|2020-07-13 14:05:00|6500.68|6500.68|6503.12|6503.12|6503.84|6503.84|6500.68|6500.68|0
1594649400000|2020-07-13 14:10:00|6502.26|6502.26|6506.12|6506.12|6508.79|6508.79|6501.39|6501.39|0
1594649700000|2020-07-13 14:15:00|6506.99|6506.99|6509.54|6509.54|6509.54|6509.54|6506.99|6506.99|0
1594650000000|2020-07-13 14:20:00|6508.6|6508.6|6503.86|6503.86|6510.34|6510.34|6503.86|6503.86|0
1594650300000|2020-07-13 14:25:00|6504.79|6504.79|6507.07|6507.07|6507.07|6507.07|6502.19|6502.19|0
1594650600000|2020-07-13 14:30:00|6506.43|6506.43|6502.82|6502.82|6507.29|6507.29|6501.55|6501.55|0
1594650900000|2020-07-13 14:35:00|6504.55|6504.55|6503.19|6503.19|6504.55|6504.55|6502.72|6502.72|0
1594651200000|2020-07-13 14:40:00|6502.32|6502.32|6502.89|6502.89|6504.75|6504.75|6501.56|6501.56|0
1594651500000|2020-07-13 14:45:00|6502.38|6502.38|6502.02|6502.02|6503.24|6503.24|6500.28|6500.28|0
1594651800000|2020-07-13 14:50:00|6502.53|6502.53|6504.93|6504.93|6504.93|6504.93|6500.8|6500.8|0
1594652100000|2020-07-13 14:55:00|6503.38|6503.38|6504.42|6504.42|6504.42|6504.42|6502.04|6502.04|0
1594652400000|2020-07-13 15:00:00|6506.16|6506.16|6512.84|6512.84|6513.3|6513.3|6504.75|6504.75|0
1594652700000|2020-07-13 15:05:00|6512.32|6512.32|6506.11|6506.11|6512.32|6512.32|6504.02|6504.02|0
1594653000000|2020-07-13 15:10:00|6506.33|6506.33|6501.15|6501.15|6510.39|6510.39|6496.9|6496.9|0
1594653300000|2020-07-13 15:15:00|6501.66|6501.66|6494.54|6494.54|6502.22|6502.22|6492.8|6492.8|0
1594653600000|2020-07-13 15:20:00|6495.41|6495.41|6492.75|6492.75|6497.38|6497.38|6491.02|6491.02|0
1594653900000|2020-07-13 15:25:00|6493.62|6493.62|6506.41|6506.41|6506.41|6506.41|6493.62|6493.62|0
1594710900000|2020-07-14 07:15:00|6457.38|6457.38|6460.04|6460.04|6464.89|6464.89|6451.17|6451.17|0
1594711200000|2020-07-14 07:20:00|6452.22|6452.22|6449.09|6449.09|6453.25|6453.25|6445.28|6445.28|0
1594711500000|2020-07-14 07:25:00|6454.3|6454.3|6463.25|6463.25|6464.12|6464.12|6454.3|6454.3|0
1594711800000|2020-07-14 07:30:00|6461.51|6461.51|6440.45|6440.45|6461.51|6461.51|6440.45|6440.45|0
1594712100000|2020-07-14 07:35:00|6437.84|6437.84|6436.31|6436.31|6439.78|6439.78|6430.5|6430.5|0
1594712400000|2020-07-14 07:40:00|6434.91|6434.91|6439.23|6439.23|6440.32|6440.32|6420.31|6420.31|0
1594712700000|2020-07-14 07:45:00|6438.2|6438.2|6454.09|6454.09|6458.89|6458.89|6438.2|6438.2|0
1594713000000|2020-07-14 07:50:00|6453.15|6453.15|6444.52|6444.52|6453.67|6453.67|6443.11|6443.11|0
1594713300000|2020-07-14 07:55:00|6445.45|6445.45|6449.85|6449.85|6449.85|6449.85|6445.45|6445.45|0
1594713600000|2020-07-14 08:00:00|6450.78|6450.78|6457.46|6457.46|6459.73|6459.73|6450.05|6450.05|0
1594713900000|2020-07-14 08:05:00|6454.86|6454.86|6457.95|6457.95|6463.16|6463.16|6454.86|6454.86|0
1594714200000|2020-07-14 08:10:00|6460.55|6460.55|6463.29|6463.29|6465.9|6465.9|6457.95|6457.95|0
1594714500000|2020-07-14 08:15:00|6460.69|6460.69|6459.35|6459.35|6466.5|6466.5|6457.48|6457.48|0
1594714800000|2020-07-14 08:20:00|6460.22|6460.22|6453.81|6453.81|6463.83|6463.83|6453.81|6453.81|0
1594715100000|2020-07-14 08:25:00|6454.74|6454.74|6451.2|6451.2|6456.48|6456.48|6447.66|6447.66|0
1594715400000|2020-07-14 08:30:00|6452.07|6452.07|6453.21|6453.21|6460.75|6460.75|6452.07|6452.07|0
1594715700000|2020-07-14 08:35:00|6450.65|6450.65|6448.47|6448.47|6451.61|6451.61|6446.74|6446.74|0
1594716000000|2020-07-14 08:40:00|6448.94|6448.94|6446.12|6446.12|6448.94|6448.94|6444.6|6444.6|0
1594716300000|2020-07-14 08:45:00|6446.98|6446.98|6442|6442|6446.98|6446.98|6438.52|6438.52|0
1594716600000|2020-07-14 08:50:00|6442.86|6442.86|6432.62|6432.62|6444.37|6444.37|6432.62|6432.62|0
1594716900000|2020-07-14 08:55:00|6433.49|6433.49|6432.89|6432.89|6436.96|6436.96|6432.89|6432.89|0
1594717200000|2020-07-14 09:00:00|6432.02|6432.02|6440.4|6440.4|6443.86|6443.86|6432.02|6432.02|0
1594717500000|2020-07-14 09:05:00|6439.94|6439.94|6437.28|6437.28|6440|6440|6437.28|6437.28|0
1594717800000|2020-07-14 09:10:00|6436.41|6436.41|6432.8|6432.8|6436.41|6436.41|6431.94|6431.94|0
1594718100000|2020-07-14 09:15:00|6434.54|6434.54|6438.68|6438.68|6440.42|6440.42|6434.54|6434.54|0
1594718400000|2020-07-14 09:20:00|6437.81|6437.81|6440.69|6440.69|6445.36|6445.36|6436.72|6436.72|0
1594718700000|2020-07-14 09:25:00|6439.82|6439.82|6440.28|6440.28|6440.28|6440.28|6438|6438|0
1594719000000|2020-07-14 09:30:00|6441.21|6441.21|6435.14|6435.14|6441.21|6441.21|6435.14|6435.14|0
1594719300000|2020-07-14 09:35:00|6436|6436|6439.06|6439.06|6439.06|6439.06|6431.6|6431.6|0
1594719600000|2020-07-14 09:40:00|6437.32|6437.32|6432.48|6432.48|6437.32|6437.32|6432.48|6432.48|0
1594719900000|2020-07-14 09:45:00|6434.21|6434.21|6441.23|6441.23|6442.96|6442.96|6434.21|6434.21|0
1594720200000|2020-07-14 09:50:00|6442.96|6442.96|6441.52|6441.52|6443.1|6443.1|6439.79|6439.79|0
1594720500000|2020-07-14 09:55:00|6443.26|6443.26|6444.13|6444.13|6446.73|6446.73|6443.26|6443.26|0
1594720800000|2020-07-14 10:00:00|6445|6445|6441.19|6441.19|6445|6445|6434.84|6434.84|0
1594721100000|2020-07-14 10:05:00|6440.72|6440.72|6447.21|6447.21|6453.29|6453.29|6440.72|6440.72|0
1594721400000|2020-07-14 10:10:00|6446.35|6446.35|6438.41|6438.41|6446.81|6446.81|6438.41|6438.41|0
1594721700000|2020-07-14 10:15:00|6437.54|6437.54|6424.67|6424.67|6437.54|6437.54|6424.67|6424.67|0
1594722000000|2020-07-14 10:20:00|6425.54|6425.54|6429.08|6429.08|6429.08|6429.08|6424.67|6424.67|0
1594722300000|2020-07-14 10:25:00|6428.61|6428.61|6417.79|6417.79|6430.35|6430.35|6417.79|6417.79|0
1594722600000|2020-07-14 10:30:00|6416.92|6416.92|6406.58|6406.58|6416.92|6416.92|6405.71|6405.71|0
1594722900000|2020-07-14 10:35:00|6405.71|6405.71|6407.56|6407.56|6409.3|6409.3|6405.71|6405.71|0
1594723200000|2020-07-14 10:40:00|6409.3|6409.3|6408.9|6408.9|6413.3|6413.3|6407.56|6407.56|0
1594723500000|2020-07-14 10:45:00|6408.43|6408.43|6412.56|6412.56|6413.97|6413.97|6406.69|6406.69|0
1594723800000|2020-07-14 10:50:00|6413.5|6413.5|6405.28|6405.28|6413.5|6413.5|6402.76|6402.76|0
1594724100000|2020-07-14 10:55:00|6404.35|6404.35|6408.82|6408.82|6409.29|6409.29|6402.61|6402.61|0
1594724400000|2020-07-14 11:00:00|6417.5|6417.5|6398.44|6398.44|6417.5|6417.5|6395.83|6395.83|0
1594724700000|2020-07-14 11:05:00|6399.84|6399.84|6402.27|6402.27|6409.15|6409.15|6399.84|6399.84|0
1594725000000|2020-07-14 11:10:00|6400.54|6400.54|6397.06|6397.06|6400.54|6400.54|6397.06|6397.06|0
1594725300000|2020-07-14 11:15:00|6396.13|6396.13|6394.61|6394.61|6396.59|6396.59|6393.67|6393.67|0
1594725600000|2020-07-14 11:20:00|6395.48|6395.48|6394.54|6394.54|6395.48|6395.48|6391.94|6391.94|0
1594725900000|2020-07-14 11:25:00|6395.41|6395.41|6397.46|6397.46|6398.4|6398.4|6394.28|6394.28|0
1594726200000|2020-07-14 11:30:00|6398.33|6398.33|6407.46|6407.46|6407.46|6407.46|6398.33|6398.33|0
1594726500000|2020-07-14 11:35:00|6406.99|6406.99|6406.39|6406.39|6411.26|6411.26|6406.05|6406.05|0
1594726800000|2020-07-14 11:40:00|6407.32|6407.32|6405.65|6405.65|6410.53|6410.53|6403.31|6403.31|0
1594727100000|2020-07-14 11:45:00|6404.78|6404.78|6400.06|6400.06|6404.78|6404.78|6400.06|6400.06|0
1594727400000|2020-07-14 11:50:00|6400.93|6400.93|6408.39|6408.39|6408.39|6408.39|6397.44|6397.44|0
1594727700000|2020-07-14 11:55:00|6410.13|6410.13|6412.61|6412.61|6413.48|6413.48|6409.54|6409.54|0
1594728000000|2020-07-14 12:00:00|6413.48|6413.48|6417.17|6417.17|6417.17|6417.17|6408.55|6408.55|0
1594728300000|2020-07-14 12:05:00|6418.04|6418.04|6410.96|6410.96|6418.04|6418.04|6410.96|6410.96|0
1594728600000|2020-07-14 12:10:00|6412.69|6412.69|6412.88|6412.88|6416.35|6416.35|6412.69|6412.69|0
1594728900000|2020-07-14 12:15:00|6411.47|6411.47|6414.61|6414.61|6415.95|6415.95|6411.47|6411.47|0
1594729200000|2020-07-14 12:20:00|6416.35|6416.35|6410.1|6410.1|6416.35|6416.35|6410.1|6410.1|0
1594729500000|2020-07-14 12:25:00|6409.24|6409.24|6408.3|6408.3|6410.1|6410.1|6407.43|6407.43|0
1594729800000|2020-07-14 12:30:00|6406.56|6406.56|6406.32|6406.32|6409.56|6409.56|6400.6|6400.6|0
1594730100000|2020-07-14 12:35:00|6403.71|6403.71|6392.37|6392.37|6404.58|6404.58|6392.37|6392.37|0
1594730400000|2020-07-14 12:40:00|6392.81|6392.81|6393.85|6393.85|6396.46|6396.46|6392.81|6392.81|0
1594730700000|2020-07-14 12:45:00|6392.99|6392.99|6392.65|6392.65|6394.79|6394.79|6392.12|6392.12|0
1594731000000|2020-07-14 12:50:00|6393.52|6393.52|6390.38|6390.38|6395.26|6395.26|6389.91|6389.91|0
1594731300000|2020-07-14 12:55:00|6389.45|6389.45|6388.17|6388.17|6389.91|6389.91|6385.34|6385.34|0
1594731600000|2020-07-14 13:00:00|6389.04|6389.04|6387.57|6387.57|6390.58|6390.58|6387.57|6387.57|0
1594731900000|2020-07-14 13:05:00|6386.7|6386.7|6385.35|6385.35|6386.7|6386.7|6379.45|6379.45|0
1594732200000|2020-07-14 13:10:00|6386.22|6386.22|6386.34|6386.34|6388.29|6388.29|6385.47|6385.47|0
1594732500000|2020-07-14 13:15:00|6387.2|6387.2|6388.65|6388.65|6389.12|6389.12|6386.8|6386.8|0
1594732800000|2020-07-14 13:20:00|6389.1|6389.1|6391.77|6391.77|6392.7|6392.7|6389.1|6389.1|0
1594733100000|2020-07-14 13:25:00|6390.9|6390.9|6390.83|6390.83|6393.04|6393.04|6389.97|6389.97|0
1594733400000|2020-07-14 13:30:00|6391.3|6391.3|6393.46|6393.46|6399.98|6399.98|6385.16|6385.16|0
1594733700000|2020-07-14 13:35:00|6396.07|6396.07|6394.73|6394.73|6396.07|6396.07|6390.79|6390.79|0
1594734000000|2020-07-14 13:40:00|6398.2|6398.2|6406.51|6406.51|6409.25|6409.25|6396.47|6396.47|0
1594734300000|2020-07-14 13:45:00|6403.03|6403.03|6403.37|6403.37|6410.65|6410.65|6402.17|6402.17|0
1594734600000|2020-07-14 13:50:00|6404.24|6404.24|6398.51|6398.51|6404.24|6404.24|6390.43|6390.43|0
1594734900000|2020-07-14 13:55:00|6396.77|6396.77|6416.75|6416.75|6418.24|6418.24|6396.77|6396.77|0
1594735200000|2020-07-14 14:00:00|6417.69|6417.69|6419.79|6419.79|6422.56|6422.56|6414.16|6414.16|0
1594735500000|2020-07-14 14:05:00|6418.92|6418.92|6413.09|6413.09|6418.92|6418.92|6412.67|6412.67|0
1594735800000|2020-07-14 14:10:00|6415.7|6415.7|6419.57|6419.57|6422.24|6422.24|6414.83|6414.83|0
1594736100000|2020-07-14 14:15:00|6418.7|6418.7|6416.89|6416.89|6418.7|6418.7|6411.29|6411.29|0
1594736400000|2020-07-14 14:20:00|6415.95|6415.95|6425.75|6425.75|6432.1|6432.1|6412.01|6412.01|0
1594736700000|2020-07-14 14:25:00|6424.02|6424.02|6426.98|6426.98|6426.98|6426.98|6421.7|6421.7|0
1594737000000|2020-07-14 14:30:00|6427.45|6427.45|6440.83|6440.83|6440.83|6440.83|6426.98|6426.98|0
1594737300000|2020-07-14 14:35:00|6439.96|6439.96|6440.36|6440.36|6444|6444|6437.52|6437.52|0
1594737600000|2020-07-14 14:40:00|6439.89|6439.89|6444.42|6444.42|6447.03|6447.03|6439.89|6439.89|0
1594737900000|2020-07-14 14:45:00|6443.95|6443.95|6437.05|6437.05|6443.95|6443.95|6434.44|6434.44|0
1594738200000|2020-07-14 14:50:00|6436.58|6436.58|6448.43|6448.43|6449.92|6449.92|6434.37|6434.37|0
1594738500000|2020-07-14 14:55:00|6449.3|6449.3|6444.59|6444.59|6449.3|6449.3|6441.71|6441.71|0
1594738800000|2020-07-14 15:00:00|6445.52|6445.52|6448.3|6448.3|6450.73|6450.73|6442.2|6442.2|0
1594739100000|2020-07-14 15:05:00|6446.89|6446.89|6443.03|6443.03|6446.89|6446.89|6440.06|6440.06|0
1594739400000|2020-07-14 15:10:00|6441.29|6441.29|6437.98|6437.98|6442.16|6442.16|6434.34|6434.34|0
1594739700000|2020-07-14 15:15:00|6438.85|6438.85|6443.26|6443.26|6443.78|6443.78|6437.17|6437.17|0
1594740000000|2020-07-14 15:20:00|6443.04|6443.04|6447.76|6447.76|6452.63|6452.63|6443.04|6443.04|0
1594740300000|2020-07-14 15:25:00|6447.29|6447.29|6443.47|6443.47|6450.18|6450.18|6443.47|6443.47|0
1594797300000|2020-07-15 07:15:00|6516.83|6516.83|6519.77|6519.77|6520.64|6520.64|6516.83|6516.83|0
1594797600000|2020-07-15 07:20:00|6520.7|6520.7|6520.3|6520.3|6523.77|6523.77|6516.83|6516.83|0
1594797900000|2020-07-15 07:25:00|6525.51|6525.51|6521.84|6521.84|6525.51|6525.51|6518.36|6518.36|0
1594798200000|2020-07-15 07:30:00|6518.36|6518.36|6522.95|6522.95|6524.29|6524.29|6516.99|6516.99|0
1594798500000|2020-07-15 07:35:00|6520.35|6520.35|6514.27|6514.27|6520.35|6520.35|6511.66|6511.66|0
1594798800000|2020-07-15 07:40:00|6513.33|6513.33|6517.39|6517.39|6520.39|6520.39|6513.33|6513.33|0
1594799100000|2020-07-15 07:45:00|6516.52|6516.52|6515.6|6515.6|6518.27|6518.27|6511.04|6511.04|0
1594799400000|2020-07-15 07:50:00|6519.07|6519.07|6516.89|6516.89|6520.88|6520.88|6514.81|6514.81|0
1594799700000|2020-07-15 07:55:00|6515.85|6515.85|6523.38|6523.38|6523.38|6523.38|6515.85|6515.85|0
1594800000000|2020-07-15 08:00:00|6525.25|6525.25|6535.54|6535.54|6536.07|6536.07|6525.25|6525.25|0
1594800300000|2020-07-15 08:05:00|6538.14|6538.14|6540.75|6540.75|6540.75|6540.75|6533.8|6533.8|0
1594800600000|2020-07-15 08:10:00|6539.01|6539.01|6539.44|6539.44|6542.04|6542.04|6534.23|6534.23|0
1594800900000|2020-07-15 08:15:00|6542.91|6542.91|6534.34|6534.34|6545.51|6545.51|6534.34|6534.34|0
1594801200000|2020-07-15 08:20:00|6535.27|6535.27|6527.85|6527.85|6535.27|6535.27|6527.85|6527.85|0
1594801500000|2020-07-15 08:25:00|6526.11|6526.11|6521.67|6521.67|6527.85|6527.85|6520.58|6520.58|0
1594801800000|2020-07-15 08:30:00|6522.14|6522.14|6529.92|6529.92|6534.33|6534.33|6522.14|6522.14|0
1594802100000|2020-07-15 08:35:00|6529.06|6529.06|6523.24|6523.24|6529.92|6529.92|6523.24|6523.24|0
1594802400000|2020-07-15 08:40:00|6522.37|6522.37|6514.69|6514.69|6522.37|6522.37|6514.69|6514.69|0
1594802700000|2020-07-15 08:45:00|6515.55|6515.55|6515.83|6515.83|6521.17|6521.17|6514.42|6514.42|0
1594803000000|2020-07-15 08:50:00|6518.43|6518.43|6512.13|6512.13|6518.43|6518.43|6509.05|6509.05|0
1594803300000|2020-07-15 08:55:00|6512.99|6512.99|6509.05|6509.05|6515.13|6515.13|6509.05|6509.05|0
1594803600000|2020-07-15 09:00:00|6514.26|6514.26|6518.2|6518.2|6528.62|6528.62|6514.26|6514.26|0
1594803900000|2020-07-15 09:05:00|6517.34|6517.34|6520.36|6520.36|6520.81|6520.81|6516.47|6516.47|0
1594804200000|2020-07-15 09:10:00|6519.5|6519.5|6527.85|6527.85|6528.32|6528.32|6519.5|6519.5|0
1594804500000|2020-07-15 09:15:00|6528.72|6528.72|6535.56|6535.56|6537.29|6537.29|6528.72|6528.72|0
1594804800000|2020-07-15 09:20:00|6535.09|6535.09|6539.42|6539.42|6539.42|6539.42|6530.75|6530.75|0
1594805100000|2020-07-15 09:25:00|6538.95|6538.95|6541.16|6541.16|6541.16|6541.16|6538.95|6538.95|0
1594805400000|2020-07-15 09:30:00|6544.63|6544.63|6546.78|6546.78|6549.38|6549.38|6543.76|6543.76|0
1594805700000|2020-07-15 09:35:00|6545.84|6545.84|6542.87|6542.87|6545.84|6545.84|6541.13|6541.13|0
1594806000000|2020-07-15 09:40:00|6544.6|6544.6|6542.47|6542.47|6546.81|6546.81|6542.47|6542.47|0
1594806300000|2020-07-15 09:45:00|6541.6|6541.6|6546.81|6546.81|6546.81|6546.81|6540.73|6540.73|0
1594806600000|2020-07-15 09:50:00|6546.34|6546.34|6540.13|6540.13|6546.34|6546.34|6540.08|6540.08|0
1594806900000|2020-07-15 09:55:00|6538.4|6538.4|6533.87|6533.87|6538.4|6538.4|6533.87|6533.87|0
1594807200000|2020-07-15 10:00:00|6531.26|6531.26|6534.44|6534.44|6538.85|6538.85|6531.26|6531.26|0
1594807500000|2020-07-15 10:05:00|6531.83|6531.83|6526.52|6526.52|6531.83|6531.83|6521.95|6521.95|0
1594807800000|2020-07-15 10:10:00|6526.99|6526.99|6538.4|6538.4|6538.4|6538.4|6526.99|6526.99|0
1594808100000|2020-07-15 10:15:00|6539.07|6539.07|6543.78|6543.78|6545.05|6545.05|6539.07|6539.07|0
1594808400000|2020-07-15 10:20:00|6546.39|6546.39|6549.78|6549.78|6551.97|6551.97|6546.39|6546.39|0
1594808700000|2020-07-15 10:25:00|6551.52|6551.52|6554.17|6554.17|6554.17|6554.17|6549.31|6549.31|0
1594809000000|2020-07-15 10:30:00|6553.66|6553.66|6556.86|6556.86|6557.73|6557.73|6550.18|6550.18|0
1594809300000|2020-07-15 10:35:00|6557.73|6557.73|6560.07|6560.07|6561.8|6561.8|6557.46|6557.46|0
1594809600000|2020-07-15 10:40:00|6563.54|6563.54|6559.94|6559.94|6564.45|6564.45|6557.33|6557.33|0
1594809900000|2020-07-15 10:45:00|6561.67|6561.67|6568.22|6568.22|6569.09|6569.09|6559.94|6559.94|0
1594810200000|2020-07-15 10:50:00|6569.95|6569.95|6587.92|6587.92|6587.92|6587.92|6569.95|6569.95|0
1594810500000|2020-07-15 10:55:00|6588.79|6588.79|6583.44|6583.44|6595.67|6595.67|6583.44|6583.44|0
1594810800000|2020-07-15 11:00:00|6586.03|6586.03|6586.17|6586.17|6587.37|6587.37|6581.43|6581.43|0
1594811100000|2020-07-15 11:05:00|6587.9|6587.9|6584.61|6584.61|6588.77|6588.77|6582.87|6582.87|0
1594811400000|2020-07-15 11:10:00|6582.87|6582.87|6578.49|6578.49|6582.87|6582.87|6574.85|6574.85|0
1594811700000|2020-07-15 11:15:00|6578.95|6578.95|6575.48|6575.48|6578.95|6578.95|6570.4|6570.4|0
1594812000000|2020-07-15 11:20:00|6582.43|6582.43|6593.58|6593.58|6594.92|6594.92|6582.43|6582.43|0
1594812300000|2020-07-15 11:25:00|6590.98|6590.98|6592.11|6592.11|6593.05|6593.05|6587.5|6587.5|0
1594812600000|2020-07-15 11:30:00|6592.98|6592.98|6590.18|6590.18|6596.12|6596.12|6589.71|6589.71|0
1594812900000|2020-07-15 11:35:00|6588.44|6588.44|6588.05|6588.05|6593.73|6593.73|6586.65|6586.65|0
1594813200000|2020-07-15 11:40:00|6589.33|6589.33|6598.68|6598.68|6598.68|6598.68|6589.33|6589.33|0
1594813500000|2020-07-15 11:45:00|6597.81|6597.81|6596.28|6596.28|6599.79|6599.79|6594.07|6594.07|0
1594813800000|2020-07-15 11:50:00|6598.01|6598.01|6593.85|6593.85|6598.01|6598.01|6593.38|6593.38|0
1594814100000|2020-07-15 11:55:00|6592.98|6592.98|6592.23|6592.23|6593.45|6593.45|6591.71|6591.71|0
1594814400000|2020-07-15 12:00:00|6593.1|6593.1|6602.55|6602.55|6602.55|6602.55|6591.07|6591.07|0
1594814700000|2020-07-15 12:05:00|6602.13|6602.13|6603.89|6603.89|6605.62|6605.62|6601.28|6601.28|0
1594815000000|2020-07-15 12:10:00|6604.75|6604.75|6604.02|6604.02|6606.62|6606.62|6603.89|6603.89|0
1594815300000|2020-07-15 12:15:00|6604.49|6604.49|6600.41|6600.41|6604.49|6604.49|6600.41|6600.41|0
1594815600000|2020-07-15 12:20:00|6599.97|6599.97|6595.73|6595.73|6601|6601|6595.73|6595.73|0
1594815900000|2020-07-15 12:25:00|6596.2|6596.2|6593.99|6593.99|6597.93|6597.93|6593.99|6593.99|0
1594816200000|2020-07-15 12:30:00|6593.12|6593.12|6600.93|6600.93|6600.93|6600.93|6591.92|6591.92|0
1594816500000|2020-07-15 12:35:00|6601.45|6601.45|6603.32|6603.32|6603.99|6603.99|6600.52|6600.52|0
1594816800000|2020-07-15 12:40:00|6602.85|6602.85|6594.75|6594.75|6603.49|6603.49|6594.75|6594.75|0
1594817100000|2020-07-15 12:45:00|6594.29|6594.29|6593.71|6593.71|6595.45|6595.45|6589.77|6589.77|0
1594817400000|2020-07-15 12:50:00|6594.64|6594.64|6596.15|6596.15|6599.85|6599.85|6594.64|6594.64|0
1594817700000|2020-07-15 12:55:00|6595.28|6595.28|6593.7|6593.7|6595.28|6595.28|6590.82|6590.82|0
1594818000000|2020-07-15 13:00:00|6594.56|6594.56|6585.3|6585.3|6595.65|6595.65|6585.3|6585.3|0
1594818300000|2020-07-15 13:05:00|6583.57|6583.57|6579.36|6579.36|6583.57|6583.57|6578.82|6578.82|0
1594818600000|2020-07-15 13:10:00|6579.83|6579.83|6583.72|6583.72|6584.19|6584.19|6579.83|6579.83|0
1594818900000|2020-07-15 13:15:00|6583.94|6583.94|6586.79|6586.79|6586.79|6586.79|6583.94|6583.94|0
1594819200000|2020-07-15 13:20:00|6587.26|6587.26|6585.01|6585.01|6590.33|6590.33|6582.4|6582.4|0
1594819500000|2020-07-15 13:25:00|6585.88|6585.88|6584.25|6584.25|6588.55|6588.55|6584.25|6584.25|0
1594819800000|2020-07-15 13:30:00|6583.79|6583.79|6593.02|6593.02|6595.44|6595.44|6583.45|6583.45|0
1594820100000|2020-07-15 13:35:00|6591.98|6591.98|6579.07|6579.07|6591.98|6591.98|6579.07|6579.07|0
1594820400000|2020-07-15 13:40:00|6578.2|6578.2|6589.15|6589.15|6589.15|6589.15|6578.2|6578.2|0
1594820700000|2020-07-15 13:45:00|6590.01|6590.01|6593.48|6593.48|6594.12|6594.12|6588.68|6588.68|0
1594821000000|2020-07-15 13:50:00|6591.74|6591.74|6587.45|6587.45|6593.54|6593.54|6583.69|6583.69|0
1594821300000|2020-07-15 13:55:00|6588.32|6588.32|6578.41|6578.41|6589.19|6589.19|6578.41|6578.41|0
1594821600000|2020-07-15 14:00:00|6579.28|6579.28|6577.7|6577.7|6579.5|6579.5|6575.49|6575.49|0
1594821900000|2020-07-15 14:05:00|6578.56|6578.56|6587.92|6587.92|6587.92|6587.92|6578.56|6578.56|0
1594822200000|2020-07-15 14:10:00|6588.78|6588.78|6591.86|6591.86|6592.26|6592.26|6586.58|6586.58|0
1594822500000|2020-07-15 14:15:00|6592.32|6592.32|6601.79|6601.79|6601.79|6601.79|6585.38|6585.38|0
1594822800000|2020-07-15 14:20:00|6602.66|6602.66|6608.6|6608.6|6609.47|6609.47|6601.26|6601.26|0
1594823100000|2020-07-15 14:25:00|6609.07|6609.07|6609.87|6609.87|6610.81|6610.81|6608.6|6608.6|0
1594823400000|2020-07-15 14:30:00|6610.34|6610.34|6606.7|6606.7|6611.68|6611.68|6606.7|6606.7|0
1594823700000|2020-07-15 14:35:00|6607.57|6607.57|6600.68|6600.68|6607.57|6607.57|6600.68|6600.68|0
1594824000000|2020-07-15 14:40:00|6601.55|6601.55|6611.59|6611.59|6611.59|6611.59|6600.68|6600.68|0
1594824300000|2020-07-15 14:45:00|6613.32|6613.32|6624.05|6624.05|6625.09|6625.09|6613.32|6613.32|0
1594824600000|2020-07-15 14:50:00|6623.02|6623.02|6622.91|6622.91|6628.98|6628.98|6621.56|6621.56|0
1594824900000|2020-07-15 14:55:00|6620.95|6620.95|6620.02|6620.02|6622.27|6622.27|6616.95|6616.95|0
1594825200000|2020-07-15 15:00:00|6618.28|6618.28|6614.79|6614.79|6618.75|6618.75|6612.63|6612.63|0
1594825500000|2020-07-15 15:05:00|6615.66|6615.66|6615.03|6615.03|6618.17|6618.17|6613.76|6613.76|0
1594825800000|2020-07-15 15:10:00|6614.51|6614.51|6612.58|6612.58|6616.72|6616.72|6608.9|6608.9|0
1594826100000|2020-07-15 15:15:00|6611.71|6611.71|6604.98|6604.98|6611.71|6611.71|6602.09|6602.09|0
1594826400000|2020-07-15 15:20:00|6606.02|6606.02|6596.99|6596.99|6606.02|6606.02|6594.94|6594.94|0
1594826700000|2020-07-15 15:25:00|6596.52|6596.52|6595.41|6595.41|6600.16|6600.16|6593.67|6593.67|0
1594883700000|2020-07-16 07:15:00|6517.08|6517.08|6513.75|6513.75|6518.09|6518.09|6511.87|6511.87|0
1594884000000|2020-07-16 07:20:00|6514.22|6514.22|6512.9|6512.9|6516.29|6516.29|6502.66|6502.66|0
1594884300000|2020-07-16 07:25:00|6514.64|6514.64|6516.8|6516.8|6516.8|6516.8|6514.41|6514.41|0
1594884600000|2020-07-16 07:30:00|6514.2|6514.2|6500.37|6500.37|6514.2|6514.2|6500.37|6500.37|0
1594884900000|2020-07-16 07:35:00|6502.98|6502.98|6502.96|6502.96|6512.53|6512.53|6502.96|6502.96|0
1594885200000|2020-07-16 07:40:00|6505.56|6505.56|6498.55|6498.55|6505.56|6505.56|6498.55|6498.55|0
1594885500000|2020-07-16 07:45:00|6500.89|6500.89|6509.84|6509.84|6509.84|6509.84|6500.89|6500.89|0
1594885800000|2020-07-16 07:50:00|6509.32|6509.32|6503.21|6503.21|6509.32|6509.32|6500.65|6500.65|0
1594886100000|2020-07-16 07:55:00|6502.34|6502.34|6482.9|6482.9|6502.34|6502.34|6482.9|6482.9|0
1594886400000|2020-07-16 08:00:00|6483.77|6483.77|6481.75|6481.75|6483.77|6483.77|6470.16|6470.16|0
1594886700000|2020-07-16 08:05:00|6480.2|6480.2|6468.24|6468.24|6480.2|6480.2|6464.83|6464.83|0
1594887000000|2020-07-16 08:10:00|6467.3|6467.3|6469.64|6469.64|6474.85|6474.85|6467.3|6467.3|0
1594887300000|2020-07-16 08:15:00|6467.91|6467.91|6466.17|6466.17|6469.69|6469.69|6460.03|6460.03|0
1594887600000|2020-07-16 08:20:00|6462.36|6462.36|6463.52|6463.52|6463.52|6463.52|6461.5|6461.5|0
1594887900000|2020-07-16 08:25:00|6464.92|6464.92|6468.06|6468.06|6471.07|6471.07|6464.92|6464.92|0
1594888200000|2020-07-16 08:30:00|6469|6469|6470.09|6470.09|6470.09|6470.09|6469|6469|0
1594888500000|2020-07-16 08:35:00|6470.96|6470.96|6474.74|6474.74|6476.74|6476.74|6470.96|6470.96|0
1594888800000|2020-07-16 08:40:00|6473|6473|6474.65|6474.65|6475.54|6475.54|6470.2|6470.2|0
1594889100000|2020-07-16 08:45:00|6476.39|6476.39|6478.81|6478.81|6478.81|6478.81|6475.52|6475.52|0
1594889400000|2020-07-16 08:50:00|6477.94|6477.94|6467.79|6467.79|6477.94|6477.94|6461.13|6461.13|0
1594889700000|2020-07-16 08:55:00|6469.53|6469.53|6471.54|6471.54|6473.51|6473.51|6468.16|6468.16|0
1594890000000|2020-07-16 09:00:00|6470.68|6470.68|6461.6|6461.6|6470.68|6470.68|6459.39|6459.39|0
1594890300000|2020-07-16 09:05:00|6463.33|6463.33|6460.84|6460.84|6471.24|6471.24|6460.84|6460.84|0
1594890600000|2020-07-16 09:10:00|6459.11|6459.11|6457.91|6457.91|6459.11|6459.11|6454.77|6454.77|0
1594890900000|2020-07-16 09:15:00|6463.98|6463.98|6463.52|6463.52|6463.98|6463.98|6463.52|6463.52|0
1594891200000|2020-07-16 09:20:00|6464.38|6464.38|6467.69|6467.69|6469.89|6469.89|6464.38|6464.38|0
1594891500000|2020-07-16 09:25:00|6472.03|6472.03|6484.89|6484.89|6484.89|6484.89|6472.03|6472.03|0
1594891800000|2020-07-16 09:30:00|6485.41|6485.41|6486.01|6486.01|6486.01|6486.01|6483.68|6483.68|0
1594892100000|2020-07-16 09:35:00|6488.62|6488.62|6486.89|6486.89|6488.62|6488.62|6484.11|6484.11|0
1594892400000|2020-07-16 09:40:00|6486.25|6486.25|6478.2|6478.2|6487.57|6487.57|6478.2|6478.2|0
1594892700000|2020-07-16 09:45:00|6477.56|6477.56|6474.85|6474.85|6477.56|6477.56|6470.42|6470.42|0
1594893000000|2020-07-16 09:50:00|6475.49|6475.49|6477.57|6477.57|6477.57|6477.57|6472.4|6472.4|0
1594893300000|2020-07-16 09:55:00|6475.65|6475.65|6478.6|6478.6|6478.6|6478.6|6475.65|6475.65|0
1594893600000|2020-07-16 10:00:00|6479.47|6479.47|6476.77|6476.77|6479.47|6479.47|6475.12|6475.12|0
1594893900000|2020-07-16 10:05:00|6480.24|6480.24|6474.17|6474.17|6480.24|6480.24|6474.17|6474.17|0
1594894200000|2020-07-16 10:10:00|6474.63|6474.63|6481.62|6481.62|6481.62|6481.62|6474.17|6474.17|0
1594894500000|2020-07-16 10:15:00|6481.1|6481.1|6479.37|6479.37|6481.1|6481.1|6479.15|6479.15|0
1594894800000|2020-07-16 10:20:00|6480.01|6480.01|6472.39|6472.39|6480.01|6480.01|6472.39|6472.39|0
1594895100000|2020-07-16 10:25:00|6475.59|6475.59|6468.69|6468.69|6475.59|6475.59|6468.05|6468.05|0
1594895400000|2020-07-16 10:30:00|6466.95|6466.95|6463.84|6463.84|6467.82|6467.82|6462.39|6462.39|0
1594895700000|2020-07-16 10:35:00|6464.88|6464.88|6472.85|6472.85|6474.33|6474.33|6464.88|6464.88|0
1594896000000|2020-07-16 10:40:00|6479.79|6479.79|6480.37|6480.37|6480.37|6480.37|6479.28|6479.28|0
1594896300000|2020-07-16 10:45:00|6480.88|6480.88|6486.03|6486.03|6486.9|6486.9|6480.88|6480.88|0
1594896600000|2020-07-16 10:50:00|6484.16|6484.16|6476.82|6476.82|6485.64|6485.64|6476.82|6476.82|0
1594896900000|2020-07-16 10:55:00|6478.23|6478.23|6475.95|6475.95|6478.23|6478.23|6472.48|6472.48|0
1594897200000|2020-07-16 11:00:00|6474.92|6474.92|6485.51|6485.51|6486.85|6486.85|6474.92|6474.92|0
1594897500000|2020-07-16 11:05:00|6482.91|6482.91|6486.52|6486.52|6486.52|6486.52|6482.04|6482.04|0
1594897800000|2020-07-16 11:10:00|6485.63|6485.63|6482.8|6482.8|6488.03|6488.03|6482.8|6482.8|0
1594898100000|2020-07-16 11:15:00|6481.93|6481.93|6485.34|6485.34|6487.94|6487.94|6481|6481|0
1594898400000|2020-07-16 11:20:00|6484.47|6484.47|6484.6|6484.6|6486.34|6486.34|6482.87|6482.87|0
1594898700000|2020-07-16 11:25:00|6483.73|6483.73|6482.87|6482.87|6483.73|6483.73|6481.13|6481.13|0
1594899000000|2020-07-16 11:30:00|6481.13|6481.13|6489.78|6489.78|6489.78|6489.78|6481.13|6481.13|0
1594899300000|2020-07-16 11:35:00|6488.91|6488.91|6487.25|6487.25|6489.33|6489.33|6486.71|6486.71|0
1594899600000|2020-07-16 11:40:00|6488.98|6488.98|6483.77|6483.77|6491.59|6491.59|6483.77|6483.77|0
1594899900000|2020-07-16 11:45:00|6483.26|6483.26|6487.92|6487.92|6487.92|6487.92|6482.14|6482.14|0
1594900200000|2020-07-16 11:50:00|6487.47|6487.47|6483.23|6483.23|6487.72|6487.72|6483.23|6483.23|0
1594900500000|2020-07-16 11:55:00|6483|6483|6474.81|6474.81|6483|6483|6474.12|6474.12|0
1594900800000|2020-07-16 12:00:00|6473.94|6473.94|6471.34|6471.34|6473.94|6473.94|6471.34|6471.34|0
1594901100000|2020-07-16 12:05:00|6473.07|6473.07|6470.33|6470.33|6473.07|6473.07|6470.33|6470.33|0
1594901400000|2020-07-16 12:10:00|6471.2|6471.2|6479.02|6479.02|6479.02|6479.02|6471.2|6471.2|0
1594901700000|2020-07-16 12:15:00|6480.75|6480.75|6483.36|6483.36|6483.36|6483.36|6480.75|6480.75|0
1594902000000|2020-07-16 12:20:00|6484.29|6484.29|6466.19|6466.19|6484.76|6484.76|6465.32|6465.32|0
1594902300000|2020-07-16 12:25:00|6467.6|6467.6|6469.33|6469.33|6469.33|6469.33|6463.25|6463.25|0
1594902600000|2020-07-16 12:30:00|6468.46|6468.46|6467.78|6467.78|6469.33|6469.33|6466.04|6466.04|0
1594902900000|2020-07-16 12:35:00|6467.31|6467.31|6454.87|6454.87|6467.78|6467.78|6454.87|6454.87|0
1594903200000|2020-07-16 12:40:00|6456.6|6456.6|6454.62|6454.62|6457.54|6457.54|6453.98|6453.98|0
1594903500000|2020-07-16 12:45:00|6454.85|6454.85|6454.44|6454.44|6455.07|6455.07|6452.69|6452.69|0
1594903800000|2020-07-16 12:50:00|6453.51|6453.51|6454.91|6454.91|6456.98|6456.98|6453.04|6453.04|0
1594904100000|2020-07-16 12:55:00|6454.04|6454.04|6455.86|6455.86|6459.56|6459.56|6454.04|6454.04|0
1594904400000|2020-07-16 13:00:00|6456.08|6456.08|6470.96|6470.96|6470.96|6470.96|6452.54|6452.54|0
1594904700000|2020-07-16 13:05:00|6472.7|6472.7|6462.59|6462.59|6473.14|6473.14|6462.59|6462.59|0
1594905000000|2020-07-16 13:10:00|6463.53|6463.53|6465.66|6465.66|6466.31|6466.31|6461.66|6461.66|0
1594905300000|2020-07-16 13:15:00|6468.27|6468.27|6476.66|6476.66|6477.93|6477.93|6468.27|6468.27|0
1594905600000|2020-07-16 13:20:00|6475.79|6475.79|6476.23|6476.23|6477.97|6477.97|6474.09|6474.09|0
1594905900000|2020-07-16 13:25:00|6477.1|6477.1|6472.16|6472.16|6477.1|6477.1|6471.29|6471.29|0
1594906200000|2020-07-16 13:30:00|6473.09|6473.09|6465.41|6465.41|6473.56|6473.56|6465.41|6465.41|0
1594906500000|2020-07-16 13:35:00|6466.28|6466.28|6464.94|6464.94|6466.28|6466.28|6459.67|6459.67|0
1594906800000|2020-07-16 13:40:00|6466.68|6466.68|6474.63|6474.63|6474.63|6474.63|6464.08|6464.08|0
1594907100000|2020-07-16 13:45:00|6474.11|6474.11|6478.45|6478.45|6478.45|6478.45|6473.24|6473.24|0
1594907400000|2020-07-16 13:50:00|6477.58|6477.58|6480.52|6480.52|6481.61|6481.61|6477.36|6477.36|0
1594907700000|2020-07-16 13:55:00|6476.18|6476.18|6472.32|6472.32|6478|6478|6469.72|6469.72|0
1594908000000|2020-07-16 14:00:00|6470.59|6470.59|6468.53|6468.53|6471.62|6471.62|6468.53|6468.53|0
1594908300000|2020-07-16 14:05:00|6469.4|6469.4|6462.95|6462.95|6470.03|6470.03|6462.95|6462.95|0
1594908600000|2020-07-16 14:10:00|6462.08|6462.08|6460.79|6460.79|6464.89|6464.89|6457.25|6457.25|0
1594908900000|2020-07-16 14:15:00|6459.86|6459.86|6462.92|6462.92|6465.59|6465.59|6459.86|6459.86|0
1594909200000|2020-07-16 14:20:00|6462.05|6462.05|6464.03|6464.03|6467.08|6467.08|6460.52|6460.52|0
1594909500000|2020-07-16 14:25:00|6463.16|6463.16|6470.37|6470.37|6471.24|6471.24|6460.69|6460.69|0
1594909800000|2020-07-16 14:30:00|6471.24|6471.24|6477.31|6477.31|6477.31|6477.31|6471.24|6471.24|0
1594910100000|2020-07-16 14:35:00|6475.57|6475.57|6475.77|6475.77|6475.77|6475.77|6474.46|6474.46|0
1594910400000|2020-07-16 14:40:00|6475.33|6475.33|6471.49|6471.49|6478.19|6478.19|6470.83|6470.83|0
1594910700000|2020-07-16 14:45:00|6471.03|6471.03|6471.25|6471.25|6471.72|6471.72|6470.16|6470.16|0
1594911000000|2020-07-16 14:50:00|6470.38|6470.38|6469.92|6469.92|6472.37|6472.37|6467.67|6467.67|0
1594911300000|2020-07-16 14:55:00|6470.36|6470.36|6459.01|6459.01|6471.05|6471.05|6458.56|6458.56|0
1594911600000|2020-07-16 15:00:00|6459.88|6459.88|6454.55|6454.55|6460.74|6460.74|6451.1|6451.1|0
1594911900000|2020-07-16 15:05:00|6455.42|6455.42|6453.85|6453.85|6460.23|6460.23|6453.62|6453.62|0
1594912200000|2020-07-16 15:10:00|6452.98|6452.98|6447.61|6447.61|6456.45|6456.45|6446.67|6446.67|0
1594912500000|2020-07-16 15:15:00|6449.35|6449.35|6444.94|6444.94|6450.28|6450.28|6442.11|6442.11|0
1594912800000|2020-07-16 15:20:00|6445.81|6445.81|6446.26|6446.26|6449.81|6449.81|6445.33|6445.33|0
1594913100000|2020-07-16 15:25:00|6445.74|6445.74|6445.51|6445.51|6453.69|6453.69|6442.62|6442.62|0
1594970100000|2020-07-17 07:15:00|6437.17|6437.17|6438.46|6438.46|6438.46|6438.46|6434.12|6434.12|0
1594970400000|2020-07-17 07:20:00|6437.8|6437.8|6433.64|6433.64|6437.8|6437.8|6431.03|6431.03|0
1594970700000|2020-07-17 07:25:00|6432.7|6432.7|6421.56|6421.56|6433.22|6433.22|6421.56|6421.56|0
1594971000000|2020-07-17 07:30:00|6422|6422|6415.93|6415.93|6423.74|6423.74|6410.99|6410.99|0
1594971300000|2020-07-17 07:35:00|6416.96|6416.96|6431.41|6431.41|6432.34|6432.34|6416.96|6416.96|0
1594971600000|2020-07-17 07:40:00|6432.28|6432.28|6430.54|6430.54|6434.84|6434.84|6427.29|6427.29|0
1594971900000|2020-07-17 07:45:00|6426.2|6426.2|6413.54|6413.54|6426.2|6426.2|6413.54|6413.54|0
1594972200000|2020-07-17 07:50:00|6412.61|6412.61|6416.02|6416.02|6416.49|6416.49|6406.51|6406.51|0
1594972500000|2020-07-17 07:55:00|6414.28|6414.28|6399.95|6399.95|6415.72|6415.72|6399.95|6399.95|0
1594972800000|2020-07-17 08:00:00|6400.82|6400.82|6397.46|6397.46|6402.55|6402.55|6396.34|6396.34|0
1594973100000|2020-07-17 08:05:00|6399.19|6399.19|6406.44|6406.44|6406.44|6406.44|6399.19|6399.19|0
1594973400000|2020-07-17 08:10:00|6405.58|6405.58|6408.56|6408.56|6413.52|6413.52|6405.58|6405.58|0
1594973700000|2020-07-17 08:15:00|6408.04|6408.04|6405.84|6405.84|6409.31|6409.31|6405.84|6405.84|0
1594974000000|2020-07-17 08:20:00|6404.97|6404.97|6407.82|6407.82|6410.18|6410.18|6404.97|6404.97|0
1594974300000|2020-07-17 08:25:00|6408.46|6408.46|6415.58|6415.58|6415.58|6415.58|6407.6|6407.6|0
1594974600000|2020-07-17 08:30:00|6415.11|6415.11|6418.6|6418.6|6420.55|6420.55|6415.11|6415.11|0
1594974900000|2020-07-17 08:35:00|6416.86|6416.86|6419.74|6419.74|6420.38|6420.38|6412.52|6412.52|0
1594975200000|2020-07-17 08:40:00|6418.87|6418.87|6413.56|6413.56|6418.87|6418.87|6412.27|6412.27|0
1594975500000|2020-07-17 08:45:00|6412.53|6412.53|6412.38|6412.38|6415.93|6415.93|6410.72|6410.72|0
1594975800000|2020-07-17 08:50:00|6411.51|6411.51|6412.85|6412.85|6412.85|6412.85|6411.51|6411.51|0
1594976100000|2020-07-17 08:55:00|6411.11|6411.11|6403.34|6403.34|6411.11|6411.11|6402.4|6402.4|0
1594976400000|2020-07-17 09:00:00|6402.4|6402.4|6395.73|6395.73|6402.4|6402.4|6395.02|6395.02|0
1594976700000|2020-07-17 09:05:00|6397.47|6397.47|6394.23|6394.23|6398.4|6398.4|6394.23|6394.23|0
1594977000000|2020-07-17 09:10:00|6394.69|6394.69|6402.24|6402.24|6402.24|6402.24|6394.17|6394.17|0
1594977300000|2020-07-17 09:15:00|6412.65|6412.65|6422.44|6422.44|6422.44|6422.44|6409.18|6409.18|0
1594977600000|2020-07-17 09:20:00|6424.18|6424.18|6429.92|6429.92|6430.32|6430.32|6424.18|6424.18|0
1594977900000|2020-07-17 09:25:00|6429.48|6429.48|6426.96|6426.96|6429.48|6429.48|6422.95|6422.95|0
1594978200000|2020-07-17 09:30:00|6427.43|6427.43|6427.83|6427.83|6430.43|6430.43|6426.96|6426.96|0
1594978500000|2020-07-17 09:35:00|6431.3|6431.3|6435.89|6435.89|6436.76|6436.76|6431.3|6431.3|0
1594978800000|2020-07-17 09:40:00|6437.62|6437.62|6437.46|6437.46|6440.93|6440.93|6436.59|6436.59|0
1594979100000|2020-07-17 09:45:00|6439.19|6439.19|6441.51|6441.51|6441.98|6441.98|6435.08|6435.08|0
1594979400000|2020-07-17 09:50:00|6440.65|6440.65|6441.01|6441.01|6441.88|6441.88|6438.84|6438.84|0
1594979700000|2020-07-17 09:55:00|6440.14|6440.14|6438.41|6438.41|6441.88|6441.88|6438.41|6438.41|0
1594980000000|2020-07-17 10:00:00|6438.88|6438.88|6441.71|6441.71|6442.29|6442.29|6438.88|6438.88|0
1594980300000|2020-07-17 10:05:00|6442.57|6442.57|6448.95|6448.95|6448.95|6448.95|6440.84|6440.84|0
1594980600000|2020-07-17 10:10:00|6448.08|6448.08|6449.67|6449.67|6452.94|6452.94|6448.08|6448.08|0
1594980900000|2020-07-17 10:15:00|6448.8|6448.8|6449.91|6449.91|6449.91|6449.91|6446.2|6446.2|0
1594981200000|2020-07-17 10:20:00|6449.05|6449.05|6449.11|6449.11|6451.65|6451.65|6449.05|6449.05|0
1594981500000|2020-07-17 10:25:00|6447.71|6447.71|6450.98|6450.98|6452.92|6452.92|6447.51|6447.51|0
1594981800000|2020-07-17 10:30:00|6456.19|6456.19|6453.52|6453.52|6456.19|6456.19|6453.17|6453.17|0
1594982100000|2020-07-17 10:35:00|6454.93|6454.93|6455.75|6455.75|6457.18|6457.18|6454.93|6454.93|0
1594982400000|2020-07-17 10:40:00|6456.62|6456.62|6458.02|6458.02|6459.23|6459.23|6456.62|6456.62|0
1594982700000|2020-07-17 10:45:00|6456.74|6456.74|6452.65|6452.65|6456.74|6456.74|6450.91|6450.91|0
1594983000000|2020-07-17 10:50:00|6452.13|6452.13|6444.58|6444.58|6453.06|6453.06|6444.58|6444.58|0
1594983300000|2020-07-17 10:55:00|6446.32|6446.32|6444.8|6444.8|6447.19|6447.19|6440.24|6440.24|0
1594983600000|2020-07-17 11:00:00|6445.67|6445.67|6445.44|6445.44|6445.67|6445.67|6427.05|6427.05|0
1594983900000|2020-07-17 11:05:00|6444.57|6444.57|6442.91|6442.91|6447.8|6447.8|6442.04|6442.04|0
1594984200000|2020-07-17 11:10:00|6442.04|6442.04|6440.61|6440.61|6442.04|6442.04|6439.33|6439.33|0
1594984500000|2020-07-17 11:15:00|6439.74|6439.74|6438.03|6438.03|6441.54|6441.54|6438.03|6438.03|0
1594984800000|2020-07-17 11:20:00|6435.7|6435.7|6433.49|6433.49|6435.7|6435.7|6430.89|6430.89|0
1594985100000|2020-07-17 11:25:00|6435.23|6435.23|6439.24|6439.24|6440.97|6440.97|6434.76|6434.76|0
1594985400000|2020-07-17 11:30:00|6439.46|6439.46|6444.06|6444.06|6446.66|6446.66|6439.46|6439.46|0
1594985700000|2020-07-17 11:35:00|6444.93|6444.93|6443.66|6443.66|6445.46|6445.46|6443.26|6443.26|0
1594986000000|2020-07-17 11:40:00|6444.59|6444.59|6440.95|6440.95|6444.59|6444.59|6440.08|6440.08|0
1594986300000|2020-07-17 11:45:00|6440.08|6440.08|6439.2|6439.2|6440.48|6440.48|6439.2|6439.2|0
1594986600000|2020-07-17 11:50:00|6438.74|6438.74|6437.03|6437.03|6438.74|6438.74|6435.3|6435.3|0
1594986900000|2020-07-17 11:55:00|6437.9|6437.9|6435.85|6435.85|6437.9|6437.9|6433.03|6433.03|0
1594987200000|2020-07-17 12:00:00|6434.99|6434.99|6440.9|6440.9|6442.21|6442.21|6434.99|6434.99|0
1594987500000|2020-07-17 12:05:00|6439.96|6439.96|6438.62|6438.62|6439.96|6439.96|6438.62|6438.62|0
1594987800000|2020-07-17 12:10:00|6439.09|6439.09|6441.41|6441.41|6441.41|6441.41|6438.22|6438.22|0
1594988100000|2020-07-17 12:15:00|6439.68|6439.68|6434.9|6434.9|6439.68|6439.68|6434.9|6434.9|0
1594988400000|2020-07-17 12:20:00|6433.97|6433.97|6438.22|6438.22|6438.22|6438.22|6432.63|6432.63|0
1594988700000|2020-07-17 12:25:00|6439.95|6439.95|6430.93|6430.93|6442.56|6442.56|6430.64|6430.64|0
1594989000000|2020-07-17 12:30:00|6430.41|6430.41|6430.88|6430.88|6431.82|6431.82|6430.01|6430.01|0
1594989300000|2020-07-17 12:35:00|6430.01|6430.01|6430.41|6430.41|6431.82|6431.82|6428.68|6428.68|0
1594989600000|2020-07-17 12:40:00|6427.85|6427.85|6430.04|6430.04|6435.12|6435.12|6427.85|6427.85|0
1594989900000|2020-07-17 12:45:00|6429.52|6429.52|6421.89|6421.89|6430.04|6430.04|6421.02|6421.02|0
1594990200000|2020-07-17 12:50:00|6423.29|6423.29|6426.79|6426.79|6429.1|6429.1|6423.29|6423.29|0
1594990500000|2020-07-17 12:55:00|6425.92|6425.92|6428.95|6428.95|6428.95|6428.95|6425.26|6425.26|0
1594990800000|2020-07-17 13:00:00|6427.55|6427.55|6425.52|6425.52|6429.46|6429.46|6425.33|6425.33|0
1594991100000|2020-07-17 13:05:00|6424.65|6424.65|6425.19|6425.19|6425.19|6425.19|6420.85|6420.85|0
1594991400000|2020-07-17 13:10:00|6426.52|6426.52|6427.26|6427.26|6427.39|6427.39|6425.52|6425.52|0
1594991700000|2020-07-17 13:15:00|6428.13|6428.13|6429.79|6429.79|6432.4|6432.4|6428.13|6428.13|0
1594992000000|2020-07-17 13:20:00|6428.86|6428.86|6431.06|6431.06|6432.8|6432.8|6428.46|6428.46|0
1594992300000|2020-07-17 13:25:00|6430.2|6430.2|6430.84|6430.84|6432.33|6432.33|6429.28|6429.28|0
1594992600000|2020-07-17 13:30:00|6431.71|6431.71|6422.76|6422.76|6431.71|6431.71|6422.76|6422.76|0
1594992900000|2020-07-17 13:35:00|6421.82|6421.82|6415.68|6415.68|6422.22|6422.22|6413.94|6413.94|0
1594993200000|2020-07-17 13:40:00|6415.21|6415.21|6414.74|6414.74|6415.21|6415.21|6410.73|6410.73|0
1594993500000|2020-07-17 13:45:00|6415.61|6415.61|6416.88|6416.88|6420.82|6420.82|6415.61|6415.61|0
1594993800000|2020-07-17 13:50:00|6417.75|6417.75|6416.18|6416.18|6422.33|6422.33|6415.72|6415.72|0
1594994100000|2020-07-17 13:55:00|6416.65|6416.65|6414.45|6414.45|6416.65|6416.65|6412.99|6412.99|0
1594994400000|2020-07-17 14:00:00|6413.59|6413.59|6414.21|6414.21|6420.51|6420.51|6413.12|6413.12|0
1594994700000|2020-07-17 14:05:00|6412.47|6412.47|6407.67|6407.67|6414.86|6414.86|6406.8|6406.8|0
1594995000000|2020-07-17 14:10:00|6408.53|6408.53|6410.86|6410.86|6413.47|6413.47|6406.8|6406.8|0
1594995300000|2020-07-17 14:15:00|6412.27|6412.27|6411.26|6411.26|6415.81|6415.81|6410.84|6410.84|0
1594995600000|2020-07-17 14:20:00|6410.79|6410.79|6399.5|6399.5|6410.79|6410.79|6399.5|6399.5|0
1594995900000|2020-07-17 14:25:00|6399.06|6399.06|6393.79|6393.79|6399.06|6399.06|6392.92|6392.92|0
1594996200000|2020-07-17 14:30:00|6392.92|6392.92|6391.65|6391.65|6392.92|6392.92|6390.32|6390.32|0
1594996500000|2020-07-17 14:35:00|6392.52|6392.52|6405.42|6405.42|6405.42|6405.42|6391.65|6391.65|0
1594996800000|2020-07-17 14:40:00|6403.69|6403.69|6399.99|6399.99|6403.69|6403.69|6399.12|6399.12|0
1594997100000|2020-07-17 14:45:00|6399.12|6399.12|6399.55|6399.55|6400.59|6400.59|6398.22|6398.22|0
1594997400000|2020-07-17 14:50:00|6398.91|6398.91|6404.18|6404.18|6404.18|6404.18|6398.5|6398.5|0
1594997700000|2020-07-17 14:55:00|6405.05|6405.05|6412.73|6412.73|6412.73|6412.73|6405.05|6405.05|0
1594998000000|2020-07-17 15:00:00|6411.86|6411.86|6414.62|6414.62|6416|6416|6411.86|6411.86|0
1594998300000|2020-07-17 15:05:00|6415.49|6415.49|6413.28|6413.28|6415.49|6415.49|6412.64|6412.64|0
1594998600000|2020-07-17 15:10:00|6413.75|6413.75|6409.87|6409.87|6415.33|6415.33|6407.52|6407.52|0
1594998900000|2020-07-17 15:15:00|6410.51|6410.51|6412.68|6412.68|6414.2|6414.2|6408.54|6408.54|0
1594999200000|2020-07-17 15:20:00|6412.02|6412.02|6414.31|6414.31|6417.05|6417.05|6412.02|6412.02|0
1594999500000|2020-07-17 15:25:00|6415.18|6415.18|6417.21|6417.21|6418.02|6418.02|6412.92|6412.92|0
1595229300000|2020-07-20 07:15:00|6381.05|6381.05|6374.78|6374.78|6381.23|6381.23|6370.48|6370.48|0
1595229600000|2020-07-20 07:20:00|6375.45|6375.45|6356.94|6356.94|6385.52|6385.52|6356.94|6356.94|0
1595229900000|2020-07-20 07:25:00|6354.34|6354.34|6371.32|6371.32|6371.32|6371.32|6348.26|6348.26|0
1595230200000|2020-07-20 07:30:00|6373.93|6373.93|6369.58|6369.58|6373.93|6373.93|6368.72|6368.72|0
1595230500000|2020-07-20 07:35:00|6369.36|6369.36|6379.69|6379.69|6379.69|6379.69|6364.88|6364.88|0
1595230800000|2020-07-20 07:40:00|6377.95|6377.95|6378.39|6378.39|6382.96|6382.96|6375.68|6375.68|0
1595231100000|2020-07-20 07:45:00|6375.79|6375.79|6378.23|6378.23|6378.23|6378.23|6375.79|6375.79|0
1595231400000|2020-07-20 07:50:00|6377.37|6377.37|6383.04|6383.04|6384.78|6384.78|6377.37|6377.37|0
1595231700000|2020-07-20 07:55:00|6382.17|6382.17|6383.15|6383.15|6383.91|6383.91|6382.11|6382.11|0
1595232000000|2020-07-20 08:00:00|6384.08|6384.08|6380.18|6380.18|6389.7|6389.7|6380.18|6380.18|0
1595232300000|2020-07-20 08:05:00|6379.54|6379.54|6374.68|6374.68|6379.54|6379.54|6371.57|6371.57|0
1595232600000|2020-07-20 08:10:00|6376.23|6376.23|6368.22|6368.22|6379.02|6379.02|6367.75|6367.75|0
1595232900000|2020-07-20 08:15:00|6373.34|6373.34|6383.71|6383.71|6383.71|6383.71|6371.78|6371.78|0
1595233200000|2020-07-20 08:20:00|6385.27|6385.27|6386.07|6386.07|6386.07|6386.07|6384.33|6384.33|0
1595233500000|2020-07-20 08:25:00|6383.51|6383.51|6386.34|6386.34|6387|6387|6383.51|6383.51|0
1595233800000|2020-07-20 08:30:00|6382|6382|6383.87|6383.87|6383.87|6383.87|6376.99|6376.99|0
1595234100000|2020-07-20 08:35:00|6385.42|6385.42|6402.04|6402.04|6402.04|6402.04|6385.42|6385.42|0
1595234400000|2020-07-20 08:40:00|6402.91|6402.91|6413.59|6413.59|6413.59|6413.59|6402.91|6402.91|0
1595234700000|2020-07-20 08:45:00|6415.15|6415.15|6419.68|6419.68|6419.68|6419.68|6415.15|6415.15|0
1595235000000|2020-07-20 08:50:00|6435.31|6435.31|6424.73|6424.73|6435.31|6435.31|6423.56|6423.56|0
1595235300000|2020-07-20 08:55:00|6423.86|6423.86|6422.99|6422.99|6423.86|6423.86|6421.26|6421.26|0
1595235600000|2020-07-20 09:00:00|6427.33|6427.33|6427.5|6427.5|6430.98|6430.98|6426.82|6426.82|0
1595235900000|2020-07-20 09:05:00|6428.37|6428.37|6427.36|6427.36|6428.37|6428.37|6424.21|6424.21|0
1595236200000|2020-07-20 09:10:00|6433.44|6433.44|6442.9|6442.9|6442.9|6442.9|6433.44|6433.44|0
1595236500000|2020-07-20 09:15:00|6442.03|6442.03|6441.32|6441.32|6442.97|6442.97|6437.62|6437.62|0
1595236800000|2020-07-20 09:20:00|6437.85|6437.85|6435.98|6435.98|6437.85|6437.85|6431.63|6431.63|0
1595237100000|2020-07-20 09:25:00|6432.5|6432.5|6425.36|6425.36|6432.5|6432.5|6425.26|6425.26|0
1595237400000|2020-07-20 09:30:00|6426.23|6426.23|6423.15|6423.15|6426.23|6426.23|6423.15|6423.15|0
1595237700000|2020-07-20 09:35:00|6422.22|6422.22|6430.48|6430.48|6430.48|6430.48|6422.22|6422.22|0
1595238000000|2020-07-20 09:40:00|6428.61|6428.61|6428.17|6428.17|6429.54|6429.54|6423.32|6423.32|0
1595238300000|2020-07-20 09:45:00|6426.1|6426.1|6427.37|6427.37|6428.17|6428.17|6423.76|6423.76|0
1595238600000|2020-07-20 09:50:00|6429.98|6429.98|6430.25|6430.25|6431.99|6431.99|6428.94|6428.94|0
1595238900000|2020-07-20 09:55:00|6429.39|6429.39|6423.71|6423.71|6430.25|6430.25|6423.71|6423.71|0
1595239200000|2020-07-20 10:00:00|6423.04|6423.04|6423.96|6423.96|6424.65|6424.65|6423.04|6423.04|0
1595239500000|2020-07-20 10:05:00|6424.83|6424.83|6417.2|6417.2|6424.83|6424.83|6417.2|6417.2|0
1595239800000|2020-07-20 10:10:00|6416.26|6416.26|6417.13|6417.13|6417.13|6417.13|6416.26|6416.26|0
1595240100000|2020-07-20 10:15:00|6413.66|6413.66|6406.95|6406.95|6413.66|6413.66|6406.95|6406.95|0
1595240400000|2020-07-20 10:20:00|6407.82|6407.82|6405.86|6405.86|6407.82|6407.82|6405.86|6405.86|0
1595240700000|2020-07-20 10:25:00|6406.72|6406.72|6403.18|6403.18|6408.39|6408.39|6403.18|6403.18|0
1595241000000|2020-07-20 10:30:00|6402.32|6402.32|6400.58|6400.58|6402.32|6402.32|6400.58|6400.58|0
1595241300000|2020-07-20 10:35:00|6400.11|6400.11|6401.76|6401.76|6401.76|6401.76|6396.1|6396.1|0
1595241600000|2020-07-20 10:40:00|6402.63|6402.63|6406.1|6406.1|6406.97|6406.97|6402.63|6402.63|0
1595241900000|2020-07-20 10:45:00|6405.46|6405.46|6405.46|6405.46|6406.86|6406.86|6405.46|6405.46|0
1595242200000|2020-07-20 10:50:00|6405.9|6405.9|6402.36|6402.36|6405.9|6405.9|6402.36|6402.36|0
1595242500000|2020-07-20 10:55:00|6403.23|6403.23|6403.9|6403.9|6403.9|6403.9|6401.7|6401.7|0
1595242800000|2020-07-20 11:00:00|6412.58|6412.58|6401.13|6401.13|6412.58|6412.58|6401.13|6401.13|0
1595243100000|2020-07-20 11:05:00|6402|6402|6402.7|6402.7|6403.57|6403.57|6401.83|6401.83|0
1595243400000|2020-07-20 11:10:00|6405.5|6405.5|6405.55|6405.55|6407.24|6407.24|6403.81|6403.81|0
1595243700000|2020-07-20 11:15:00|6403.81|6403.81|6404.68|6404.68|6404.68|6404.68|6403.81|6403.81|0
1595244000000|2020-07-20 11:20:00|6405.62|6405.62|6406.48|6406.48|6409.09|6409.09|6405.62|6405.62|0
1595244300000|2020-07-20 11:25:00|6405.55|6405.55|6396.69|6396.69|6405.55|6405.55|6396.69|6396.69|0
1595244600000|2020-07-20 11:30:00|6394.08|6394.08|6392.43|6392.43|6394.08|6394.08|6391.96|6391.96|0
1595244900000|2020-07-20 11:35:00|6391.91|6391.91|6393.33|6393.33|6394|6394|6391.39|6391.39|0
1595245200000|2020-07-20 11:40:00|6392.46|6392.46|6389.44|6389.44|6393.33|6393.33|6389.44|6389.44|0
1595245500000|2020-07-20 11:45:00|6388.51|6388.51|6391.92|6391.92|6391.92|6391.92|6388.04|6388.04|0
1595245800000|2020-07-20 11:50:00|6392.85|6392.85|6393.72|6393.72|6394.82|6394.82|6392.38|6392.38|0
1595246100000|2020-07-20 11:55:00|6395.46|6395.46|6392.65|6392.65|6395.46|6395.46|6391.78|6391.78|0
1595246400000|2020-07-20 12:00:00|6393.52|6393.52|6388.57|6388.57|6393.52|6393.52|6388.57|6388.57|0
1595246700000|2020-07-20 12:05:00|6389.04|6389.04|6392.58|6392.58|6393.45|6393.45|6389.04|6389.04|0
1595247000000|2020-07-20 12:10:00|6391.71|6391.71|6391.27|6391.27|6391.71|6391.71|6391.27|6391.27|0
1595247300000|2020-07-20 12:15:00|6392.31|6392.31|6398.65|6398.65|6398.65|6398.65|6392.31|6392.31|0
1595247600000|2020-07-20 12:20:00|6397.72|6397.72|6398.18|6398.18|6399.05|6399.05|6397.32|6397.32|0
1595247900000|2020-07-20 12:25:00|6398.65|6398.65|6396.05|6396.05|6399.12|6399.12|6396.05|6396.05|0
1595248200000|2020-07-20 12:30:00|6395.18|6395.18|6395.18|6395.18|6395.18|6395.18|6393.44|6393.44|0
1595248500000|2020-07-20 12:35:00|6395.7|6395.7|6397.1|6397.1|6397.27|6397.27|6395.35|6395.35|0
1595248800000|2020-07-20 12:40:00|6396.63|6396.63|6397.51|6397.51|6399.25|6399.25|6396.63|6396.63|0
1595249100000|2020-07-20 12:45:00|6396.64|6396.64|6396.62|6396.62|6397.09|6397.09|6394.04|6394.04|0
1595249400000|2020-07-20 12:50:00|6395.75|6395.75|6399.83|6399.83|6402.9|6402.9|6395.75|6395.75|0
1595249700000|2020-07-20 12:55:00|6398.96|6398.96|6402.33|6402.33|6402.85|6402.85|6398.96|6398.96|0
1595250000000|2020-07-20 13:00:00|6404.07|6404.07|6397.28|6397.28|6404.07|6404.07|6396.41|6396.41|0
1595250300000|2020-07-20 13:05:00|6397.06|6397.06|6397.14|6397.14|6398.41|6398.41|6395.8|6395.8|0
1595250600000|2020-07-20 13:10:00|6396.67|6396.67|6398.06|6398.06|6398.06|6398.06|6394.07|6394.07|0
1595250900000|2020-07-20 13:15:00|6399.8|6399.8|6399.8|6399.8|6399.8|6399.8|6399.8|6399.8|0
1595251200000|2020-07-20 13:20:00|6401.53|6401.53|6411.15|6411.15|6411.15|6411.15|6401.53|6401.53|0
1595251500000|2020-07-20 13:25:00|6412.48|6412.48|6410.23|6410.23|6412.48|6412.48|6408.61|6408.61|0
1595251800000|2020-07-20 13:30:00|6409.37|6409.37|6430.68|6430.68|6430.68|6430.68|6407.96|6407.96|0
1595252100000|2020-07-20 13:35:00|6431.62|6431.62|6429.64|6429.64|6434.05|6434.05|6419.62|6419.62|0
1595252400000|2020-07-20 13:40:00|6430.11|6430.11|6419.81|6419.81|6430.63|6430.63|6419.81|6419.81|0
1595252700000|2020-07-20 13:45:00|6417.21|6417.21|6432.47|6432.47|6437.68|6437.68|6416.17|6416.17|0
1595253000000|2020-07-20 13:50:00|6435.94|6435.94|6439.65|6439.65|6443.13|6443.13|6435.94|6435.94|0
1595253300000|2020-07-20 13:55:00|6438.78|6438.78|6436.71|6436.71|6438.78|6438.78|6432.3|6432.3|0
1595253600000|2020-07-20 14:00:00|6435.84|6435.84|6434.4|6434.4|6437.87|6437.87|6429.53|6429.53|0
1595253900000|2020-07-20 14:05:00|6435.27|6435.27|6433.68|6433.68|6438.89|6438.89|6433.53|6433.53|0
1595254200000|2020-07-20 14:10:00|6434.15|6434.15|6435.55|6435.55|6439.03|6439.03|6433.82|6433.82|0
1595254500000|2020-07-20 14:15:00|6433.82|6433.82|6444.15|6444.15|6444.15|6444.15|6433.82|6433.82|0
1595254800000|2020-07-20 14:20:00|6444.62|6444.62|6447.32|6447.32|6450.79|6450.79|6442.92|6442.92|0
1595255100000|2020-07-20 14:25:00|6447.96|6447.96|6436.8|6436.8|6447.96|6447.96|6435.93|6435.93|0
1595255400000|2020-07-20 14:30:00|6436.13|6436.13|6437.69|6437.69|6442.33|6442.33|6434.16|6434.16|0
1595255700000|2020-07-20 14:35:00|6438.16|6438.16|6442.47|6442.47|6443.34|6443.34|6437.26|6437.26|0
1595256000000|2020-07-20 14:40:00|6440.91|6440.91|6437.98|6437.98|6440.91|6440.91|6433.53|6433.53|0
1595256300000|2020-07-20 14:45:00|6437.51|6437.51|6436.95|6436.95|6441.46|6441.46|6435.38|6435.38|0
1595256600000|2020-07-20 14:50:00|6435.67|6435.67|6433.8|6433.8|6438.69|6438.69|6433.8|6433.8|0
1595256900000|2020-07-20 14:55:00|6432.52|6432.52|6431.26|6431.26|6435.93|6435.93|6430.19|6430.19|0
1595257200000|2020-07-20 15:00:00|6430.39|6430.39|6444.8|6444.8|6446.29|6446.29|6430.39|6430.39|0
1595257500000|2020-07-20 15:05:00|6445.66|6445.66|6444.64|6444.64|6445.66|6445.66|6441.21|6441.21|0
1595257800000|2020-07-20 15:10:00|6445.5|6445.5|6446.43|6446.43|6447.76|6447.76|6444.29|6444.29|0
1595258100000|2020-07-20 15:15:00|6446.95|6446.95|6448.21|6448.21|6452.27|6452.27|6445.08|6445.08|0
1595258400000|2020-07-20 15:20:00|6447.57|6447.57|6445.54|6445.54|6449.51|6449.51|6445.54|6445.54|0
1595258700000|2020-07-20 15:25:00|6444.26|6444.26|6446.44|6446.44|6452.84|6452.84|6443.37|6443.37|0
1595315700000|2020-07-21 07:15:00|6462.02|6462.02|6449.73|6449.73|6465.51|6465.51|6445.39|6445.39|0
1595316000000|2020-07-21 07:20:00|6448.8|6448.8|6443.32|6443.32|6449.66|6449.66|6443.32|6443.32|0
1595316300000|2020-07-21 07:25:00|6444.72|6444.72|6440.91|6440.91|6448.2|6448.2|6440.91|6440.91|0
1595316600000|2020-07-21 07:30:00|6440.05|6440.05|6453.29|6453.29|6453.29|6453.29|6439.18|6439.18|0
1595316900000|2020-07-21 07:35:00|6453.73|6453.73|6463.08|6463.08|6464.02|6464.02|6453.73|6453.73|0
1595317200000|2020-07-21 07:40:00|6466.56|6466.56|6455.22|6455.22|6470.17|6470.17|6452.82|6452.82|0
1595317500000|2020-07-21 07:45:00|6456.62|6456.62|6472.02|6472.02|6477.56|6477.56|6456.62|6456.62|0
1595317800000|2020-07-21 07:50:00|6468.55|6468.55|6464.36|6464.36|6469.55|6469.55|6462.62|6462.62|0
1595318100000|2020-07-21 07:55:00|6465|6465|6461.19|6461.19|6466.73|6466.73|6461.19|6461.19|0
1595318400000|2020-07-21 08:00:00|6460.32|6460.32|6452.61|6452.61|6460.32|6460.32|6446.16|6446.16|0
1595318700000|2020-07-21 08:05:00|6453.48|6453.48|6466.18|6466.18|6466.18|6466.18|6453.48|6453.48|0
1595319000000|2020-07-21 08:10:00|6466.65|6466.65|6471.7|6471.7|6471.7|6471.7|6462.19|6462.19|0
1595319300000|2020-07-21 08:15:00|6472.74|6472.74|6470.37|6470.37|6481.6|6481.6|6466.9|6466.9|0
1595319600000|2020-07-21 08:20:00|6470.84|6470.84|6479.1|6479.1|6480.83|6480.83|6470.84|6470.84|0
1595319900000|2020-07-21 08:25:00|6480.65|6480.65|6474.08|6474.08|6481.03|6481.03|6474.08|6474.08|0
1595320200000|2020-07-21 08:30:00|6473.15|6473.15|6466.86|6466.86|6473.15|6473.15|6466.86|6466.86|0
1595320500000|2020-07-21 08:35:00|6467.73|6467.73|6479.09|6479.09|6480|6480|6467.51|6467.51|0
1595320800000|2020-07-21 08:40:00|6479.56|6479.56|6473.48|6473.48|6479.56|6479.56|6473.48|6473.48|0
1595321100000|2020-07-21 08:45:00|6475.22|6475.22|6481.47|6481.47|6481.91|6481.91|6474.35|6474.35|0
1595321400000|2020-07-21 08:50:00|6481|6481|6479.44|6479.44|6481.87|6481.87|6478.51|6478.51|0
1595321700000|2020-07-21 08:55:00|6477.71|6477.71|6465.84|6465.84|6477.71|6477.71|6464.1|6464.1|0
1595322000000|2020-07-21 09:00:00|6471.92|6471.92|6469.27|6469.27|6474.41|6474.41|6467.53|6467.53|0
1595322300000|2020-07-21 09:05:00|6466.66|6466.66|6470.05|6470.05|6470.05|6470.05|6466.66|6466.66|0
1595322600000|2020-07-21 09:10:00|6473.53|6473.53|6469.05|6469.05|6473.53|6473.53|6469.05|6469.05|0
1595322900000|2020-07-21 09:15:00|6469.27|6469.27|6464.87|6464.87|6469.27|6469.27|6464.87|6464.87|0
1595323200000|2020-07-21 09:20:00|6465.81|6465.81|6460.87|6460.87|6466.68|6466.68|6459.13|6459.13|0
1595323500000|2020-07-21 09:25:00|6460.35|6460.35|6468.63|6468.63|6470.03|6470.03|6457.74|6457.74|0
1595323800000|2020-07-21 09:30:00|6469.1|6469.1|6467.83|6467.83|6470.43|6470.43|6466.96|6466.96|0
1595324100000|2020-07-21 09:35:00|6467.36|6467.36|6476.74|6476.74|6477.6|6477.6|6467.36|6467.36|0
1595324400000|2020-07-21 09:40:00|6477.18|6477.18|6482.41|6482.41|6482.81|6482.81|6476.71|6476.71|0
1595324700000|2020-07-21 09:45:00|6482.87|6482.87|6480.47|6480.47|6482.87|6482.87|6479.4|6479.4|0
1595325000000|2020-07-21 09:50:00|6480|6480|6479.42|6479.42|6481.34|6481.34|6479.42|6479.42|0
1595325300000|2020-07-21 09:55:00|6481.34|6481.34|6472.32|6472.32|6481.34|6481.34|6472.32|6472.32|0
1595325600000|2020-07-21 10:00:00|6473.19|6473.19|6466.23|6466.23|6473.19|6473.19|6466.23|6466.23|0
1595325900000|2020-07-21 10:05:00|6467.63|6467.63|6474.11|6474.11|6474.11|6474.11|6467.63|6467.63|0
1595326200000|2020-07-21 10:10:00|6474.57|6474.57|6475.44|6475.44|6477.18|6477.18|6474.57|6474.57|0
1595326500000|2020-07-21 10:15:00|6474.98|6474.98|6467.21|6467.21|6476.71|6476.71|6467.21|6467.21|0
1595326800000|2020-07-21 10:20:00|6466.34|6466.34|6458.86|6458.86|6466.34|6466.34|6458.86|6458.86|0
1595327100000|2020-07-21 10:25:00|6459.73|6459.73|6466.3|6466.3|6466.3|6466.3|6459.73|6459.73|0
1595327400000|2020-07-21 10:30:00|6467.17|6467.17|6468.77|6468.77|6468.77|6468.77|6467.17|6467.17|0
1595327700000|2020-07-21 10:35:00|6469.64|6469.64|6468.97|6468.97|6471.98|6471.98|6468.97|6468.97|0
1595328000000|2020-07-21 10:40:00|6468.5|6468.5|6467.11|6467.11|6470.22|6470.22|6466.43|6466.43|0
1595328300000|2020-07-21 10:45:00|6469.72|6469.72|6470.82|6470.82|6470.82|6470.82|6469.72|6469.72|0
1595328600000|2020-07-21 10:50:00|6471.69|6471.69|6468.12|6468.12|6471.69|6471.69|6468.12|6468.12|0
1595328900000|2020-07-21 10:55:00|6468.99|6468.99|6463.67|6463.67|6468.99|6468.99|6463.67|6463.67|0
1595329200000|2020-07-21 11:00:00|6461.94|6461.94|6465.27|6465.27|6467.83|6467.83|6459.86|6459.86|0
1595329500000|2020-07-21 11:05:00|6465.71|6465.71|6464.84|6464.84|6465.71|6465.71|6464.84|6464.84|0
1595329800000|2020-07-21 11:10:00|6465.78|6465.78|6471.3|6471.3|6471.77|6471.77|6465.78|6465.78|0
1595330100000|2020-07-21 11:15:00|6470.43|6470.43|6468.88|6468.88|6470.43|6470.43|6467.76|6467.76|0
1595330400000|2020-07-21 11:20:00|6467.14|6467.14|6475.36|6475.36|6475.36|6475.36|6467.14|6467.14|0
1595330700000|2020-07-21 11:25:00|6475.82|6475.82|6482.04|6482.04|6482.04|6482.04|6475.82|6475.82|0
1595331000000|2020-07-21 11:30:00|6481.17|6481.17|6483.68|6483.68|6483.68|6483.68|6478.9|6478.9|0
1595331300000|2020-07-21 11:35:00|6484.2|6484.2|6482.86|6482.86|6484.2|6484.2|6480.59|6480.59|0
1595331600000|2020-07-21 11:40:00|6481.99|6481.99|6485.62|6485.62|6487.76|6487.76|6480.88|6480.88|0
1595331900000|2020-07-21 11:45:00|6486.49|6486.49|6484.6|6484.6|6487.36|6487.36|6484.6|6484.6|0
1595332200000|2020-07-21 11:50:00|6482.86|6482.86|6487.34|6487.34|6487.34|6487.34|6482.86|6482.86|0
1595332500000|2020-07-21 11:55:00|6486.89|6486.89|6493.06|6493.06|6493.06|6493.06|6485.55|6485.55|0
1595332800000|2020-07-21 12:00:00|6491.32|6491.32|6496.42|6496.42|6497.29|6497.29|6491.32|6491.32|0
1595333100000|2020-07-21 12:05:00|6496.88|6496.88|6489.05|6489.05|6497.35|6497.35|6489.05|6489.05|0
1595333400000|2020-07-21 12:10:00|6488.18|6488.18|6480.66|6480.66|6488.61|6488.61|6480.66|6480.66|0
1595333700000|2020-07-21 12:15:00|6479.79|6479.79|6484.38|6484.38|6485.78|6485.78|6477.76|6477.76|0
1595334000000|2020-07-21 12:20:00|6482.82|6482.82|6480.92|6480.92|6482.82|6482.82|6477.09|6477.09|0
1595334300000|2020-07-21 12:25:00|6481.79|6481.79|6474.72|6474.72|6482.26|6482.26|6474.72|6474.72|0
1595334600000|2020-07-21 12:30:00|6471.91|6471.91|6474.84|6474.84|6477.1|6477.1|6469.73|6469.73|0
1595334900000|2020-07-21 12:35:00|6474.32|6474.32|6479.99|6479.99|6479.99|6479.99|6474.32|6474.32|0
1595335200000|2020-07-21 12:40:00|6480.51|6480.51|6481.59|6481.59|6481.82|6481.82|6479.81|6479.81|0
1595335500000|2020-07-21 12:45:00|6480.72|6480.72|6478.45|6478.45|6480.72|6480.72|6477.12|6477.12|0
1595335800000|2020-07-21 12:50:00|6477.59|6477.59|6469.03|6469.03|6477.59|6477.59|6469.03|6469.03|0
1595336100000|2020-07-21 12:55:00|6468.51|6468.51|6467.18|6467.18|6469.05|6469.05|6467.18|6467.18|0
1595336400000|2020-07-21 13:00:00|6466.15|6466.15|6460.1|6460.1|6466.15|6466.15|6456.99|6456.99|0
1595336700000|2020-07-21 13:05:00|6459.63|6459.63|6458.36|6458.36|6460.1|6460.1|6456.56|6456.56|0
1595337000000|2020-07-21 13:10:00|6459.23|6459.23|6459.48|6459.48|6461.01|6461.01|6457.5|6457.5|0
1595337300000|2020-07-21 13:15:00|6461.21|6461.21|6466.38|6466.38|6466.38|6466.38|6461.21|6461.21|0
1595337600000|2020-07-21 13:20:00|6465.51|6465.51|6465.17|6465.17|6465.58|6465.58|6460.41|6460.41|0
1595337900000|2020-07-21 13:25:00|6464.31|6464.31|6457.81|6457.81|6464.31|6464.31|6457.81|6457.81|0
1595338200000|2020-07-21 13:30:00|6456.94|6456.94|6459.13|6459.13|6459.59|6459.59|6454.73|6454.73|0
1595338500000|2020-07-21 13:35:00|6460.86|6460.86|6454.04|6454.04|6461.73|6461.73|6453.17|6453.17|0
1595338800000|2020-07-21 13:40:00|6454.91|6454.91|6466.08|6466.08|6466.08|6466.08|6454.91|6454.91|0
1595339100000|2020-07-21 13:45:00|6464.34|6464.34|6463.57|6463.57|6465.77|6465.77|6461.81|6461.81|0
1595339400000|2020-07-21 13:50:00|6462.7|6462.7|6463.83|6463.83|6465.3|6465.3|6461.83|6461.83|0
1595339700000|2020-07-21 13:55:00|6462.96|6462.96|6459.89|6459.89|6465.57|6465.57|6459.89|6459.89|0
1595340000000|2020-07-21 14:00:00|6460.53|6460.53|6461.7|6461.7|6464.78|6464.78|6458.74|6458.74|0
1595340300000|2020-07-21 14:05:00|6459.78|6459.78|6452.65|6452.65|6459.78|6459.78|6452.65|6452.65|0
1595340600000|2020-07-21 14:10:00|6452.18|6452.18|6447.04|6447.04|6452.18|6452.18|6446.69|6446.69|0
1595340900000|2020-07-21 14:15:00|6443.57|6443.57|6439.27|6439.27|6444.43|6444.43|6439.27|6439.27|0
1595341200000|2020-07-21 14:20:00|6438.4|6438.4|6436.44|6436.44|6440.54|6440.54|6435.68|6435.68|0
1595341500000|2020-07-21 14:25:00|6437.37|6437.37|6423.93|6423.93|6437.37|6437.37|6423.93|6423.93|0
1595341800000|2020-07-21 14:30:00|6423.06|6423.06|6424.36|6424.36|6426.97|6426.97|6423.06|6423.06|0
1595342100000|2020-07-21 14:35:00|6422.63|6422.63|6424.79|6424.79|6426.9|6426.9|6418.46|6418.46|0
1595342400000|2020-07-21 14:40:00|6423.92|6423.92|6419.06|6419.06|6424.74|6424.74|6418.2|6418.2|0
1595342700000|2020-07-21 14:45:00|6417.78|6417.78|6420.31|6420.31|6421.63|6421.63|6417.78|6417.78|0
1595343000000|2020-07-21 14:50:00|6420.53|6420.53|6418.05|6418.05|6422.09|6422.09|6416.3|6416.3|0
1595343300000|2020-07-21 14:55:00|6418.28|6418.28|6415.43|6415.43|6419.14|6419.14|6414.1|6414.1|0
1595343600000|2020-07-21 15:00:00|6415.9|6415.9|6413.21|6413.21|6417.39|6417.39|6411.29|6411.29|0
1595343900000|2020-07-21 15:05:00|6413.85|6413.85|6412.32|6412.32|6415.31|6415.31|6411.89|6411.89|0
1595344200000|2020-07-21 15:10:00|6411.8|6411.8|6420.42|6420.42|6421.23|6421.23|6411.8|6411.8|0
1595344500000|2020-07-21 15:15:00|6419.55|6419.55|6422.82|6422.82|6425.84|6425.84|6417.63|6417.63|0
1595344800000|2020-07-21 15:20:00|6424.74|6424.74|6425.01|6425.01|6425.19|6425.19|6421.55|6421.55|0
1595345100000|2020-07-21 15:25:00|6424.14|6424.14|6414.49|6414.49|6424.14|6424.14|6413.45|6413.45|0
1595402100000|2020-07-22 07:15:00|6424.5|6424.5|6407.13|6407.13|6425.37|6425.37|6405.4|6405.4|0
1595402400000|2020-07-22 07:20:00|6409.74|6409.74|6399.66|6399.66|6409.74|6409.74|6397.92|6397.92|0
1595402700000|2020-07-22 07:25:00|6400.52|6400.52|6407.72|6407.72|6409.12|6409.12|6398.14|6398.14|0
1595403000000|2020-07-22 07:30:00|6401.64|6401.64|6383.74|6383.74|6401.64|6401.64|6380.33|6380.33|0
1595403300000|2020-07-22 07:35:00|6379.4|6379.4|6370.71|6370.71|6379.4|6379.4|6368.58|6368.58|0
1595403600000|2020-07-22 07:40:00|6369.31|6369.31|6381.33|6381.33|6383.94|6383.94|6369.31|6369.31|0
1595403900000|2020-07-22 07:45:00|6378.73|6378.73|6377.21|6377.21|6380.47|6380.47|6374.39|6374.39|0
1595404200000|2020-07-22 07:50:00|6375.48|6375.48|6378.55|6378.55|6378.55|6378.55|6370.13|6370.13|0
1595404500000|2020-07-22 07:55:00|6375.95|6375.95|6379.75|6379.75|6382.02|6382.02|6374.54|6374.54|0
1595404800000|2020-07-22 08:00:00|6377.15|6377.15|6386.34|6386.34|6388.73|6388.73|6377.15|6377.15|0
1595405100000|2020-07-22 08:05:00|6385.87|6385.87|6385.82|6385.82|6386.63|6386.63|6380.66|6380.66|0
1595405400000|2020-07-22 08:10:00|6384.96|6384.96|6399.07|6399.07|6399.07|6399.07|6384.96|6384.96|0
1595405700000|2020-07-22 08:15:00|6393.86|6393.86|6402.23|6402.23|6402.23|6402.23|6393.26|6393.26|0
1595406000000|2020-07-22 08:20:00|6400.83|6400.83|6403.27|6403.27|6409.42|6409.42|6400.36|6400.36|0
1595406300000|2020-07-22 08:25:00|6401.53|6401.53|6415.41|6415.41|6419.75|6419.75|6401.53|6401.53|0
1595406600000|2020-07-22 08:30:00|6413.68|6413.68|6402.09|6402.09|6413.68|6413.68|6400.07|6400.07|0
1595406900000|2020-07-22 08:35:00|6399.48|6399.48|6392.54|6392.54|6399.48|6399.48|6391.27|6391.27|0
1595407200000|2020-07-22 08:40:00|6392.07|6392.07|6391.38|6391.38|6392.07|6392.07|6387.04|6387.04|0
1595407500000|2020-07-22 08:45:00|6388.77|6388.77|6387.66|6387.66|6388.77|6388.77|6383.41|6383.41|0
1595407800000|2020-07-22 08:50:00|6385.92|6385.92|6381.11|6381.11|6385.92|6385.92|6381.11|6381.11|0
1595408100000|2020-07-22 08:55:00|6382.85|6382.85|6383.45|6383.45|6383.45|6383.45|6379.38|6379.38|0
1595408400000|2020-07-22 09:00:00|6382.58|6382.58|6379.11|6379.11|6382.58|6382.58|6377.37|6377.37|0
1595408700000|2020-07-22 09:05:00|6378.64|6378.64|6373.39|6373.39|6378.64|6378.64|6373.39|6373.39|0
1595409000000|2020-07-22 09:10:00|6372.52|6372.52|6360.05|6360.05|6373.39|6373.39|6358.65|6358.65|0
1595409300000|2020-07-22 09:15:00|6357.44|6357.44|6362.06|6362.06|6363.8|6363.8|6356.8|6356.8|0
1595409600000|2020-07-22 09:20:00|6361.19|6361.19|6370.22|6370.22|6370.22|6370.22|6360.33|6360.33|0
1595409900000|2020-07-22 09:25:00|6367.62|6367.62|6364.21|6364.21|6367.62|6367.62|6363.81|6363.81|0
1595410200000|2020-07-22 09:30:00|6365.08|6365.08|6346.89|6346.89|6368.67|6368.67|6346.03|6346.03|0
1595410500000|2020-07-22 09:35:00|6349.5|6349.5|6352.97|6352.97|6352.97|6352.97|6348.63|6348.63|0
1595410800000|2020-07-22 09:40:00|6354.71|6354.71|6364.17|6364.17|6364.17|6364.17|6354.71|6354.71|0
1595411100000|2020-07-22 09:45:00|6362.89|6362.89|6372.41|6372.41|6372.41|6372.41|6361.62|6361.62|0
1595411400000|2020-07-22 09:50:00|6373.27|6373.27|6372.07|6372.07|6374.14|6374.14|6370.67|6370.67|0
1595411700000|2020-07-22 09:55:00|6371.14|6371.14|6370.23|6370.23|6376.75|6376.75|6370.23|6370.23|0
1595412000000|2020-07-22 10:00:00|6368.49|6368.49|6368.76|6368.76|6368.76|6368.76|6365.62|6365.62|0
1595412300000|2020-07-22 10:05:00|6367.02|6367.02|6376.5|6376.5|6376.5|6376.5|6365.44|6365.44|0
1595412600000|2020-07-22 10:10:00|6376.04|6376.04|6382.18|6382.18|6383.92|6383.92|6376.04|6376.04|0
1595412900000|2020-07-22 10:15:00|6380.44|6380.44|6365.63|6365.63|6380.44|6380.44|6362.16|6362.16|0
1595413200000|2020-07-22 10:20:00|6363.89|6363.89|6364.53|6364.53|6366.5|6366.5|6361.22|6361.22|0
1595413500000|2020-07-22 10:25:00|6361.92|6361.92|6348.59|6348.59|6361.92|6361.92|6348.59|6348.59|0
1595413800000|2020-07-22 10:30:00|6347.72|6347.72|6355.49|6355.49|6357.27|6357.27|6345.11|6345.11|0
1595414100000|2020-07-22 10:35:00|6356.43|6356.43|6362.5|6362.5|6365.11|6365.11|6356.43|6356.43|0
1595414400000|2020-07-22 10:40:00|6364.24|6364.24|6373.81|6373.81|6374.61|6374.61|6364.24|6364.24|0
1595414700000|2020-07-22 10:45:00|6374.28|6374.28|6364.32|6364.32|6375.61|6375.61|6357.78|6357.78|0
1595415000000|2020-07-22 10:50:00|6364.84|6364.84|6358.76|6358.76|6364.84|6364.84|6356.16|6356.16|0
1595415300000|2020-07-22 10:55:00|6358.29|6358.29|6359.16|6359.16|6363.1|6363.1|6358.29|6358.29|0
1595415600000|2020-07-22 11:00:00|6357.09|6357.09|6366.46|6366.46|6367.57|6367.57|6353.04|6353.04|0
1595415900000|2020-07-22 11:05:00|6369.57|6369.57|6366.77|6366.77|6369.57|6369.57|6363.29|6363.29|0
1595416200000|2020-07-22 11:10:00|6367.21|6367.21|6365.5|6365.5|6367.21|6367.21|6362.76|6362.76|0
1595416500000|2020-07-22 11:15:00|6363.76|6363.76|6360.09|6360.09|6364.2|6364.2|6358.35|6358.35|0
1595416800000|2020-07-22 11:20:00|6362.69|6362.69|6365.36|6365.36|6367.03|6367.03|6362.69|6362.69|0
1595417100000|2020-07-22 11:25:00|6366.23|6366.23|6366.83|6366.83|6367.17|6367.17|6365.43|6365.43|0
1595417400000|2020-07-22 11:30:00|6366.36|6366.36|6365.43|6365.43|6367.63|6367.63|6365.03|6365.03|0
1595417700000|2020-07-22 11:35:00|6364.96|6364.96|6366.3|6366.3|6366.3|6366.3|6363.23|6363.23|0
1595418000000|2020-07-22 11:40:00|6364.56|6364.56|6353.21|6353.21|6364.56|6364.56|6352.41|6352.41|0
1595418300000|2020-07-22 11:45:00|6354.07|6354.07|6357.39|6357.39|6357.61|6357.61|6354.07|6354.07|0
1595418600000|2020-07-22 11:50:00|6357.61|6357.61|6365.43|6365.43|6366.3|6366.3|6357.61|6357.61|0
1595418900000|2020-07-22 11:55:00|6363.69|6363.69|6369.04|6369.04|6369.5|6369.5|6363.69|6363.69|0
1595419200000|2020-07-22 12:00:00|6367.3|6367.3|6369.3|6369.3|6371.91|6371.91|6365.56|6365.56|0
1595419500000|2020-07-22 12:05:00|6370.71|6370.71|6368.1|6368.1|6372.44|6372.44|6366.36|6366.36|0
1595419800000|2020-07-22 12:10:00|6367.23|6367.23|6365.5|6365.5|6368.5|6368.5|6365.5|6365.5|0
1595420100000|2020-07-22 12:15:00|6364.56|6364.56|6359.28|6359.28|6364.56|6364.56|6358.42|6358.42|0
1595420400000|2020-07-22 12:20:00|6358.42|6358.42|6358.88|6358.88|6359.28|6359.28|6356.68|6356.68|0
1595420700000|2020-07-22 12:25:00|6358.02|6358.02|6354.24|6354.24|6359.28|6359.28|6352.5|6352.5|0
1595421000000|2020-07-22 12:30:00|6351.63|6351.63|6345.42|6345.42|6352.03|6352.03|6345.42|6345.42|0
1595421300000|2020-07-22 12:35:00|6346.29|6346.29|6346.49|6346.49|6348.02|6348.02|6341.95|6341.95|0
1595421600000|2020-07-22 12:40:00|6346.26|6346.26|6348.35|6348.35|6348.42|6348.42|6345.82|6345.82|0
1595421900000|2020-07-22 12:45:00|6348.82|6348.82|6351.49|6351.49|6354.97|6354.97|6348.82|6348.82|0
1595422200000|2020-07-22 12:50:00|6352.36|6352.36|6345.53|6345.53|6353.23|6353.23|6345.53|6345.53|0
1595422500000|2020-07-22 12:55:00|6344.89|6344.89|6345.45|6345.45|6345.53|6345.53|6344.58|6344.58|0
1595422800000|2020-07-22 13:00:00|6344.05|6344.05|6344.21|6344.21|6346.81|6346.81|6343.18|6343.18|0
1595423100000|2020-07-22 13:05:00|6343.74|6343.74|6345.31|6345.31|6346.71|6346.71|6343.74|6343.74|0
1595423400000|2020-07-22 13:10:00|6345.53|6345.53|6353.7|6353.7|6353.7|6353.7|6342.28|6342.28|0
1595423700000|2020-07-22 13:15:00|6352.83|6352.83|6349.54|6349.54|6353.81|6353.81|6347.27|6347.27|0
1595424000000|2020-07-22 13:20:00|6350|6350|6347.27|6347.27|6352.34|6352.34|6347.27|6347.27|0
1595424300000|2020-07-22 13:25:00|6346.33|6346.33|6347.52|6347.52|6350.46|6350.46|6346.33|6346.33|0
1595424600000|2020-07-22 13:30:00|6345.78|6345.78|6354.3|6354.3|6355.17|6355.17|6345.78|6345.78|0
1595424900000|2020-07-22 13:35:00|6354.82|6354.82|6357.8|6357.8|6357.8|6357.8|6351.51|6351.51|0
1595425200000|2020-07-22 13:40:00|6358.67|6358.67|6365.46|6365.46|6365.46|6365.46|6358.67|6358.67|0
1595425500000|2020-07-22 13:45:00|6368.07|6368.07|6366.33|6366.33|6368.07|6368.07|6361.12|6361.12|0
1595425800000|2020-07-22 13:50:00|6364.59|6364.59|6378.6|6378.6|6379.56|6379.56|6364.59|6364.59|0
1595426100000|2020-07-22 13:55:00|6379.53|6379.53|6372.49|6372.49|6382.67|6382.67|6372.49|6372.49|0
1595426400000|2020-07-22 14:00:00|6371.09|6371.09|6358.4|6358.4|6377.57|6377.57|6355.73|6355.73|0
1595426700000|2020-07-22 14:05:00|6357.53|6357.53|6357.48|6357.48|6360.97|6360.97|6355.58|6355.58|0
1595427000000|2020-07-22 14:10:00|6356.32|6356.32|6350.83|6350.83|6356.32|6356.32|6347.36|6347.36|0
1595427300000|2020-07-22 14:15:00|6351.7|6351.7|6362.74|6362.74|6362.74|6362.74|6351.7|6351.7|0
1595427600000|2020-07-22 14:20:00|6361.87|6361.87|6358.67|6358.67|6361.87|6361.87|6356.93|6356.93|0
1595427900000|2020-07-22 14:25:00|6361.27|6361.27|6359.31|6359.31|6363.08|6363.08|6359.31|6359.31|0
1595428200000|2020-07-22 14:30:00|6358.85|6358.85|6356.84|6356.84|6359.51|6359.51|6355.97|6355.97|0
1595428500000|2020-07-22 14:35:00|6355.9|6355.9|6357.6|6357.6|6357.99|6357.99|6354.97|6354.97|0
1595428800000|2020-07-22 14:40:00|6358.47|6358.47|6358.82|6358.82|6360.69|6360.69|6357.08|6357.08|0
1595429100000|2020-07-22 14:45:00|6357.08|6357.08|6343.24|6343.24|6357.53|6357.53|6343.24|6343.24|0
1595429400000|2020-07-22 14:50:00|6342.37|6342.37|6346.04|6346.04|6347.44|6347.44|6337.81|6337.81|0
1595429700000|2020-07-22 14:55:00|6348.64|6348.64|6349.8|6349.8|6351.56|6351.56|6346.04|6346.04|0
1595430000000|2020-07-22 15:00:00|6350.47|6350.47|6351.1|6351.1|6355.88|6355.88|6350.47|6350.47|0
1595430300000|2020-07-22 15:05:00|6351.97|6351.97|6351.16|6351.16|6354.63|6354.63|6349.07|6349.07|0
1595430600000|2020-07-22 15:10:00|6352.03|6352.03|6351.6|6351.6|6356.08|6356.08|6351.6|6351.6|0
1595430900000|2020-07-22 15:15:00|6350.73|6350.73|6351.44|6351.44|6353.04|6353.04|6348.99|6348.99|0
1595431200000|2020-07-22 15:20:00|6350.97|6350.97|6357.89|6357.89|6358.76|6358.76|6350.51|6350.51|0
1595431500000|2020-07-22 15:25:00|6358.82|6358.82|6361.54|6361.54|6366.44|6366.44|6358.53|6358.53|0
1595488500000|2020-07-23 07:15:00|6429.62|6429.62|6412.97|6412.97|6429.62|6429.62|6407.44|6407.44|0
1595488800000|2020-07-23 07:20:00|6410.37|6410.37|6401.7|6401.7|6410.37|6410.37|6399.1|6399.1|0
1595489100000|2020-07-23 07:25:00|6403.44|6403.44|6385.94|6385.94|6405.18|6405.18|6385.27|6385.27|0
1595489400000|2020-07-23 07:30:00|6388.28|6388.28|6380.83|6380.83|6392.49|6392.49|6377.35|6377.35|0
1595489700000|2020-07-23 07:35:00|6378.02|6378.02|6373.88|6373.88|6381.76|6381.76|6368.07|6368.07|0
1595490000000|2020-07-23 07:40:00|6372.14|6372.14|6377.84|6377.84|6379.22|6379.22|6371.68|6371.68|0
1595490300000|2020-07-23 07:45:00|6375.97|6375.97|6373.72|6373.72|6375.97|6375.97|6372.85|6372.85|0
1595490600000|2020-07-23 07:50:00|6373.25|6373.25|6374.85|6374.85|6375.72|6375.72|6368.64|6368.64|0
1595490900000|2020-07-23 07:55:00|6380.06|6380.06|6384.22|6384.22|6390.1|6390.1|6380.06|6380.06|0
1595491200000|2020-07-23 08:00:00|6383.29|6383.29|6380.15|6380.15|6388.7|6388.7|6380.15|6380.15|0
1595491500000|2020-07-23 08:05:00|6382.75|6382.75|6389.12|6389.12|6389.99|6389.99|6382.75|6382.75|0
1595491800000|2020-07-23 08:10:00|6389.99|6389.99|6379.64|6379.64|6390.92|6390.92|6378.3|6378.3|0
1595492100000|2020-07-23 08:15:00|6381.61|6381.61|6388.11|6388.11|6391.25|6391.25|6381.61|6381.61|0
1595492400000|2020-07-23 08:20:00|6389.15|6389.15|6395.41|6395.41|6395.41|6395.41|6388.11|6388.11|0
1595492700000|2020-07-23 08:25:00|6396.28|6396.28|6396.15|6396.15|6397.02|6397.02|6393.68|6393.68|0
1595493000000|2020-07-23 08:30:00|6397.88|6397.88|6393.46|6393.46|6398.11|6398.11|6391.21|6391.21|0
1595493300000|2020-07-23 08:35:00|6395.2|6395.2|6385.29|6385.29|6396.07|6396.07|6381.09|6381.09|0
1595493600000|2020-07-23 08:40:00|6386.16|6386.16|6379.32|6379.32|6386.16|6386.16|6377.55|6377.55|0
1595493900000|2020-07-23 08:45:00|6375.85|6375.85|6373.34|6373.34|6379.63|6379.63|6369.34|6369.34|0
1595494200000|2020-07-23 08:50:00|6374.21|6374.21|6377.69|6377.69|6379.42|6379.42|6372.47|6372.47|0
1595494500000|2020-07-23 08:55:00|6378.55|6378.55|6367.49|6367.49|6378.55|6378.55|6367.49|6367.49|0
1595494800000|2020-07-23 09:00:00|6367.71|6367.71|6367.69|6367.69|6369.96|6369.96|6367.35|6367.35|0
1595495100000|2020-07-23 09:05:00|6368.33|6368.33|6379.03|6379.03|6379.03|6379.03|6367.99|6367.99|0
1595495400000|2020-07-23 09:10:00|6380.43|6380.43|6373.75|6373.75|6382.3|6382.3|6372.01|6372.01|0
1595495700000|2020-07-23 09:15:00|6374.69|6374.69|6370.09|6370.09|6376.09|6376.09|6366.62|6366.62|0
1595496000000|2020-07-23 09:20:00|6370.96|6370.96|6375.9|6375.9|6375.9|6375.9|6370.63|6370.63|0
1595496300000|2020-07-23 09:25:00|6376.37|6376.37|6387.39|6387.39|6387.39|6387.39|6376.37|6376.37|0
1595496600000|2020-07-23 09:30:00|6387.86|6387.86|6390.2|6390.2|6392.74|6392.74|6387.86|6387.86|0
1595496900000|2020-07-23 09:35:00|6391.07|6391.07|6400.02|6400.02|6400.02|6400.02|6389.53|6389.53|0
1595497200000|2020-07-23 09:40:00|6400.89|6400.89|6401.62|6401.62|6401.62|6401.62|6396.41|6396.41|0
1595497500000|2020-07-23 09:45:00|6399.02|6399.02|6397.5|6397.5|6400.57|6400.57|6397.5|6397.5|0
1595497800000|2020-07-23 09:50:00|6399.24|6399.24|6398.91|6398.91|6399.24|6399.24|6395.23|6395.23|0
1595498100000|2020-07-23 09:55:00|6398.04|6398.04|6399.11|6399.11|6399.63|6399.63|6394.83|6394.83|0
1595498400000|2020-07-23 10:00:00|6398.17|6398.17|6402.17|6402.17|6402.17|6402.17|6396.1|6396.1|0
1595498700000|2020-07-23 10:05:00|6401.71|6401.71|6405.87|6405.87|6405.87|6405.87|6400.44|6400.44|0
1595499000000|2020-07-23 10:10:00|6406.91|6406.91|6407.76|6407.76|6409.5|6409.5|6406.91|6406.91|0
1595499300000|2020-07-23 10:15:00|6408.43|6408.43|6407.38|6407.38|6410.81|6410.81|6407.38|6407.38|0
1595499600000|2020-07-23 10:20:00|6408.78|6408.78|6404.44|6404.44|6410.52|6410.52|6404.44|6404.44|0
1595499900000|2020-07-23 10:25:00|6403.5|6403.5|6404.45|6404.45|6406.43|6406.43|6402.02|6402.02|0
1595500200000|2020-07-23 10:30:00|6403.52|6403.52|6403.58|6403.58|6404.92|6404.92|6403.05|6403.05|0
1595500500000|2020-07-23 10:35:00|6402.72|6402.72|6401.71|6401.71|6402.72|6402.72|6400.31|6400.31|0
1595500800000|2020-07-23 10:40:00|6402.58|6402.58|6395.75|6395.75|6402.58|6402.58|6395.75|6395.75|0
1595501100000|2020-07-23 10:45:00|6395.11|6395.11|6402.93|6402.93|6403.73|6403.73|6395.11|6395.11|0
1595501400000|2020-07-23 10:50:00|6402.06|6402.06|6396.5|6396.5|6402.06|6402.06|6394.58|6394.58|0
1595501700000|2020-07-23 10:55:00|6396.97|6396.97|6392.49|6392.49|6396.97|6396.97|6391.62|6391.62|0
1595502000000|2020-07-23 11:00:00|6390.42|6390.42|6385.65|6385.65|6392.85|6392.85|6384.17|6384.17|0
1595502300000|2020-07-23 11:05:00|6383.78|6383.78|6384.82|6384.82|6387.96|6387.96|6383.78|6383.78|0
1595502600000|2020-07-23 11:10:00|6383.95|6383.95|6385.36|6385.36|6385.36|6385.36|6383.95|6383.95|0
1595502900000|2020-07-23 11:15:00|6383.62|6383.62|6368.22|6368.22|6383.62|6383.62|6368.22|6368.22|0
1595503200000|2020-07-23 11:20:00|6367.35|6367.35|6368.16|6368.16|6369.02|6369.02|6366.42|6366.42|0
1595503500000|2020-07-23 11:25:00|6367.12|6367.12|6367.12|6367.12|6367.99|6367.99|6367.12|6367.12|0
1595503800000|2020-07-23 11:30:00|6365.72|6365.72|6366.12|6366.12|6366.12|6366.12|6365.25|6365.25|0
1595504100000|2020-07-23 11:35:00|6365.67|6365.67|6362.65|6362.65|6366.81|6366.81|6360.91|6360.91|0
1595504400000|2020-07-23 11:40:00|6363.51|6363.51|6362.31|6362.31|6364.92|6364.92|6362.31|6362.31|0
1595504700000|2020-07-23 11:45:00|6363.18|6363.18|6366.18|6366.18|6368.72|6368.72|6363.18|6363.18|0
1595505000000|2020-07-23 11:50:00|6365.31|6365.31|6362.66|6362.66|6365.31|6365.31|6357.9|6357.9|0
1595505300000|2020-07-23 11:55:00|6365.27|6365.27|6363.53|6363.53|6367.47|6367.47|6362.66|6362.66|0
1595505600000|2020-07-23 12:00:00|6361.8|6361.8|6363.13|6363.13|6363.13|6363.13|6358.72|6358.72|0
1595505900000|2020-07-23 12:05:00|6362.2|6362.2|6360.59|6360.59|6362.2|6362.2|6358.72|6358.72|0
1595506200000|2020-07-23 12:10:00|6359.73|6359.73|6352.91|6352.91|6359.73|6359.73|6352.91|6352.91|0
1595506500000|2020-07-23 12:15:00|6351.98|6351.98|6355.92|6355.92|6355.92|6355.92|6351.98|6351.98|0
1595506800000|2020-07-23 12:20:00|6354.18|6354.18|6355.35|6355.35|6355.92|6355.92|6354.18|6354.18|0
1595507100000|2020-07-23 12:25:00|6354.83|6354.83|6352.88|6352.88|6355.7|6355.7|6352.88|6352.88|0
1595507400000|2020-07-23 12:30:00|6352.01|6352.01|6347.78|6347.78|6354.46|6354.46|6347.78|6347.78|0
1595507700000|2020-07-23 12:35:00|6346.91|6346.91|6349.85|6349.85|6350.72|6350.72|6346.58|6346.58|0
1595508000000|2020-07-23 12:40:00|6348.12|6348.12|6351.12|6351.12|6351.12|6351.12|6348.05|6348.05|0
1595508300000|2020-07-23 12:45:00|6352.06|6352.06|6346.72|6346.72|6352.06|6352.06|6346.72|6346.72|0
1595508600000|2020-07-23 12:50:00|6346.28|6346.28|6347.64|6347.64|6348.1|6348.1|6346.28|6346.28|0
1595508900000|2020-07-23 12:55:00|6348.1|6348.1|6345.5|6345.5|6349.04|6349.04|6345.5|6345.5|0
1595509200000|2020-07-23 13:00:00|6345.97|6345.97|6347.22|6347.22|6348.96|6348.96|6345.97|6345.97|0
1595509500000|2020-07-23 13:05:00|6348.09|6348.09|6350.17|6350.17|6351.03|6351.03|6348.09|6348.09|0
1595509800000|2020-07-23 13:10:00|6349.7|6349.7|6357.56|6357.56|6358.43|6358.43|6348.34|6348.34|0
1595510100000|2020-07-23 13:15:00|6358|6358|6361.09|6361.09|6361.83|6361.83|6358|6358|0
1595510400000|2020-07-23 13:20:00|6362.83|6362.83|6363.59|6363.59|6364.63|6364.63|6362.83|6362.83|0
1595510700000|2020-07-23 13:25:00|6363.14|6363.14|6367.39|6367.39|6368.66|6368.66|6360.73|6360.73|0
1595511000000|2020-07-23 13:30:00|6365.66|6365.66|6353|6353|6366.13|6366.13|6353|6353|0
1595511300000|2020-07-23 13:35:00|6355.6|6355.6|6352.33|6352.33|6357.14|6357.14|6352.33|6352.33|0
1595511600000|2020-07-23 13:40:00|6352.85|6352.85|6355.88|6355.88|6357.31|6357.31|6352.85|6352.85|0
1595511900000|2020-07-23 13:45:00|6355.02|6355.02|6354.57|6354.57|6355.88|6355.88|6349.67|6349.67|0
1595512200000|2020-07-23 13:50:00|6355.44|6355.44|6361.67|6361.67|6361.67|6361.67|6354.03|6354.03|0
1595512500000|2020-07-23 13:55:00|6362.71|6362.71|6357.44|6357.44|6363.64|6363.64|6356.97|6356.97|0
1595512800000|2020-07-23 14:00:00|6356.97|6356.97|6357.95|6357.95|6360.04|6360.04|6356.17|6356.17|0
1595513100000|2020-07-23 14:05:00|6359.69|6359.69|6358.57|6358.57|6361.17|6361.17|6357.35|6357.35|0
1595513400000|2020-07-23 14:10:00|6360.3|6360.3|6347.73|6347.73|6360.3|6360.3|6347.73|6347.73|0
1595513700000|2020-07-23 14:15:00|6346.86|6346.86|6335.13|6335.13|6349.11|6349.11|6335.13|6335.13|0
1595514000000|2020-07-23 14:20:00|6335.59|6335.59|6326.94|6326.94|6338.26|6338.26|6324.37|6324.37|0
1595514300000|2020-07-23 14:25:00|6327.98|6327.98|6334.64|6334.64|6337.25|6337.25|6327.98|6327.98|0
1595514600000|2020-07-23 14:30:00|6335.51|6335.51|6339.26|6339.26|6341.59|6341.59|6335.34|6335.34|0
1595514900000|2020-07-23 14:35:00|6338.32|6338.32|6342.05|6342.05|6345.18|6345.18|6338.32|6338.32|0
1595515200000|2020-07-23 14:40:00|6342.71|6342.71|6353.93|6353.93|6353.93|6353.93|6340.26|6340.26|0
1595515500000|2020-07-23 14:45:00|6354.8|6354.8|6350.72|6350.72|6361.21|6361.21|6350.39|6350.39|0
1595515800000|2020-07-23 14:50:00|6349.85|6349.85|6350.45|6350.45|6357.4|6357.4|6346.78|6346.78|0
1595516100000|2020-07-23 14:55:00|6349.52|6349.52|6347.28|6347.28|6355.85|6355.85|6346.81|6346.81|0
1595516400000|2020-07-23 15:00:00|6349.02|6349.02|6354.26|6354.26|6358.32|6358.32|6346.88|6346.88|0
1595516700000|2020-07-23 15:05:00|6353.39|6353.39|6355.11|6355.11|6356.91|6356.91|6350.72|6350.72|0
1595517000000|2020-07-23 15:10:00|6354.24|6354.24|6359.78|6359.78|6359.78|6359.78|6350.65|6350.65|0
1595517300000|2020-07-23 15:15:00|6360|6360|6360.27|6360.27|6361.31|6361.31|6357.28|6357.28|0
1595517600000|2020-07-23 15:20:00|6358.54|6358.54|6350.61|6350.61|6359.47|6359.47|6349.81|6349.81|0
1595517900000|2020-07-23 15:25:00|6350.09|6350.09|6354.1|6354.1|6358.51|6358.51|6350.09|6350.09|0
1595574900000|2020-07-24 07:15:00|6317.71|6317.71|6303.55|6303.55|6318.58|6318.58|6303.55|6303.55|0
1595575200000|2020-07-24 07:20:00|6301.21|6301.21|6293.26|6293.26|6301.21|6301.21|6289.37|6289.37|0
1595575500000|2020-07-24 07:25:00|6294.67|6294.67|6300.23|6300.23|6304.22|6304.22|6294.67|6294.67|0
1595575800000|2020-07-24 07:30:00|6301.1|6301.1|6283.57|6283.57|6302.21|6302.21|6283.57|6283.57|0
1595576100000|2020-07-24 07:35:00|6284.43|6284.43|6290.11|6290.11|6290.11|6290.11|6284.43|6284.43|0
1595576400000|2020-07-24 07:40:00|6292.45|6292.45|6286|6286|6293.35|6293.35|6286|6286|0
1595576700000|2020-07-24 07:45:00|6286.94|6286.94|6277.23|6277.23|6286.94|6286.94|6269.82|6269.82|0
1595577000000|2020-07-24 07:50:00|6278.64|6278.64|6274.65|6274.65|6282.47|6282.47|6274.65|6274.65|0
1595577300000|2020-07-24 07:55:00|6272.92|6272.92|6270.81|6270.81|6278.41|6278.41|6267.11|6267.11|0
1595577600000|2020-07-24 08:00:00|6271.28|6271.28|6276.51|6276.51|6279.99|6279.99|6271.28|6271.28|0
1595577900000|2020-07-24 08:05:00|6277.45|6277.45|6274.84|6274.84|6279.32|6279.32|6272.17|6272.17|0
1595578200000|2020-07-24 08:10:00|6274.38|6274.38|6281.31|6281.31|6281.53|6281.53|6269.71|6269.71|0
1595578500000|2020-07-24 08:15:00|6278.71|6278.71|6289.26|6289.26|6289.26|6289.26|6276.1|6276.1|0
1595578800000|2020-07-24 08:20:00|6284.05|6284.05|6279.98|6279.98|6284.05|6284.05|6279.98|6279.98|0
1595579100000|2020-07-24 08:25:00|6279.09|6279.09|6276.48|6276.48|6281.69|6281.69|6276.48|6276.48|0
1595579400000|2020-07-24 08:30:00|6275.55|6275.55|6276.48|6276.48|6278.22|6278.22|6274.75|6274.75|0
1595579700000|2020-07-24 08:35:00|6277.89|6277.89|6279.56|6279.56|6279.56|6279.56|6274.28|6274.28|0
1595580000000|2020-07-24 08:40:00|6279.09|6279.09|6282.05|6282.05|6282.05|6282.05|6276.48|6276.48|0
1595580300000|2020-07-24 08:45:00|6281.18|6281.18|6277.31|6277.31|6282.05|6282.05|6275.5|6275.5|0
1595580600000|2020-07-24 08:50:00|6279.18|6279.18|6282.25|6282.25|6283.59|6283.59|6279.18|6279.18|0
1595580900000|2020-07-24 08:55:00|6280.51|6280.51|6281.91|6281.91|6283.38|6283.38|6280.18|6280.18|0
1595581200000|2020-07-24 09:00:00|6282.58|6282.58|6284.94|6284.94|6287.08|6287.08|6282.58|6282.58|0
1595581500000|2020-07-24 09:05:00|6282.34|6282.34|6281.28|6281.28|6284.93|6284.93|6279.34|6279.34|0
1595581800000|2020-07-24 09:10:00|6282.14|6282.14|6279.73|6279.73|6287.71|6287.71|6278.89|6278.89|0
1595582100000|2020-07-24 09:15:00|6278.87|6278.87|6278.4|6278.4|6281|6281|6275.33|6275.33|0
1595582400000|2020-07-24 09:20:00|6277.53|6277.53|6268.65|6268.65|6277.53|6277.53|6267.78|6267.78|0
1595582700000|2020-07-24 09:25:00|6265.84|6265.84|6272.79|6272.79|6272.79|6272.79|6265.37|6265.37|0
1595583000000|2020-07-24 09:30:00|6271.92|6271.92|6280.44|6280.44|6280.91|6280.91|6271.05|6271.05|0
1595583300000|2020-07-24 09:35:00|6283.92|6283.92|6292.84|6292.84|6292.84|6292.84|6283.92|6283.92|0
1595583600000|2020-07-24 09:40:00|6293.71|6293.71|6298.12|6298.12|6301.59|6301.59|6293.71|6293.71|0
1595583900000|2020-07-24 09:45:00|6299.85|6299.85|6298.35|6298.35|6299.85|6299.85|6297.42|6297.42|0
1595584200000|2020-07-24 09:50:00|6297.32|6297.32|6307.54|6307.54|6308.47|6308.47|6297.32|6297.32|0
1595584500000|2020-07-24 09:55:00|6308.47|6308.47|6315.42|6315.42|6319.76|6319.76|6308.47|6308.47|0
1595584800000|2020-07-24 10:00:00|6312.81|6312.81|6318.77|6318.77|6321.37|6321.37|6312.81|6312.81|0
1595585100000|2020-07-24 10:05:00|6319.43|6319.43|6332.55|6332.55|6332.55|6332.55|6318.99|6318.99|0
1595585400000|2020-07-24 10:10:00|6331.68|6331.68|6327.66|6327.66|6331.68|6331.68|6325.06|6325.06|0
1595585700000|2020-07-24 10:15:00|6328.3|6328.3|6322.75|6322.75|6328.3|6328.3|6322.75|6322.75|0
1595586000000|2020-07-24 10:20:00|6325.09|6325.09|6324.55|6324.55|6332.1|6332.1|6324.15|6324.15|0
1595586300000|2020-07-24 10:25:00|6323.91|6323.91|6329.9|6329.9|6330.59|6330.59|6323.91|6323.91|0
1595586600000|2020-07-24 10:30:00|6331.64|6331.64|6320.46|6320.46|6331.64|6331.64|6319.07|6319.07|0
1595586900000|2020-07-24 10:35:00|6319.59|6319.59|6322.43|6322.43|6323.59|6323.59|6319.59|6319.59|0
1595587200000|2020-07-24 10:40:00|6322.9|6322.9|6323.92|6323.92|6326.59|6326.59|6321.74|6321.74|0
1595587500000|2020-07-24 10:45:00|6324.39|6324.39|6310.39|6310.39|6325.26|6325.26|6307.78|6307.78|0
1595587800000|2020-07-24 10:50:00|6309.92|6309.92|6304.11|6304.11|6311.89|6311.89|6304.11|6304.11|0
1595588100000|2020-07-24 10:55:00|6303.88|6303.88|6306.66|6306.66|6307.6|6307.6|6303.88|6303.88|0
1595588400000|2020-07-24 11:00:00|6305.33|6305.33|6310.14|6310.14|6310.14|6310.14|6301.75|6301.75|0
1595588700000|2020-07-24 11:05:00|6308.4|6308.4|6313.41|6313.41|6313.41|6313.41|6306.13|6306.13|0
1595589000000|2020-07-24 11:10:00|6313.88|6313.88|6309.49|6309.49|6314.35|6314.35|6306.2|6306.2|0
1595589300000|2020-07-24 11:15:00|6306.89|6306.89|6303.75|6303.75|6309.83|6309.83|6303.75|6303.75|0
1595589600000|2020-07-24 11:20:00|6302.35|6302.35|6308.48|6308.48|6310.21|6310.21|6302.35|6302.35|0
1595589900000|2020-07-24 11:25:00|6306.74|6306.74|6304.03|6304.03|6309.24|6309.24|6303.9|6303.9|0
1595590200000|2020-07-24 11:30:00|6304.9|6304.9|6305.15|6305.15|6308.11|6308.11|6304.9|6304.9|0
1595590500000|2020-07-24 11:35:00|6305.62|6305.62|6302.21|6302.21|6305.62|6305.62|6300.41|6300.41|0
1595590800000|2020-07-24 11:40:00|6303.08|6303.08|6299.37|6299.37|6303.55|6303.55|6298.5|6298.5|0
1595591100000|2020-07-24 11:45:00|6298.92|6298.92|6299.53|6299.53|6301.13|6301.13|6296.19|6296.19|0
1595591400000|2020-07-24 11:50:00|6300.46|6300.46|6300.39|6300.39|6305.27|6305.27|6299.53|6299.53|0
1595591700000|2020-07-24 11:55:00|6299.93|6299.93|6301.93|6301.93|6302.4|6302.4|6299.93|6299.93|0
1595592000000|2020-07-24 12:00:00|6303.33|6303.33|6301|6301|6303.38|6303.38|6299.91|6299.91|0
1595592300000|2020-07-24 12:05:00|6301.93|6301.93|6299.66|6299.66|6301.93|6301.93|6296.99|6296.99|0
1595592600000|2020-07-24 12:10:00|6298.8|6298.8|6303.2|6303.2|6304.21|6304.21|6298.8|6298.8|0
1595592900000|2020-07-24 12:15:00|6304.07|6304.07|6304.07|6304.07|6305.47|6305.47|6303.2|6303.2|0
1595593200000|2020-07-24 12:20:00|6303.2|6303.2|6305.47|6305.47|6305.47|6305.47|6301.47|6301.47|0
1595593500000|2020-07-24 12:25:00|6307.21|6307.21|6305|6305|6307.21|6307.21|6304.07|6304.07|0
1595593800000|2020-07-24 12:30:00|6304.13|6304.13|6305.4|6305.4|6306.34|6306.34|6303.67|6303.67|0
1595594100000|2020-07-24 12:35:00|6305.62|6305.62|6307.88|6307.88|6310.48|6310.48|6303.83|6303.83|0
1595594400000|2020-07-24 12:40:00|6307.41|6307.41|6307.32|6307.32|6309.63|6309.63|6306.55|6306.55|0
1595594700000|2020-07-24 12:45:00|6308.26|6308.26|6310.48|6310.48|6312.95|6312.95|6308.26|6308.26|0
1595595000000|2020-07-24 12:50:00|6310.95|6310.95|6310.43|6310.43|6311.42|6311.42|6310.43|6310.43|0
1595595300000|2020-07-24 12:55:00|6309.56|6309.56|6309.56|6309.56|6309.56|6309.56|6306.89|6306.89|0
1595595600000|2020-07-24 13:00:00|6310.03|6310.03|6308.72|6308.72|6310.68|6310.68|6308.01|6308.01|0
1595595900000|2020-07-24 13:05:00|6310.46|6310.46|6306.46|6306.46|6310.46|6310.46|6306.46|6306.46|0
1595596200000|2020-07-24 13:10:00|6306.24|6306.24|6307.65|6307.65|6308.76|6308.76|6306.02|6306.02|0
1595596500000|2020-07-24 13:15:00|6307.13|6307.13|6308.26|6308.26|6310.07|6310.07|6305.96|6305.96|0
1595596800000|2020-07-24 13:20:00|6309.82|6309.82|6308.44|6308.44|6311.56|6311.56|6307.57|6307.57|0
1595597100000|2020-07-24 13:25:00|6307.57|6307.57|6302.26|6302.26|6308.9|6308.9|6302.26|6302.26|0
1595597400000|2020-07-24 13:30:00|6301.39|6301.39|6303.03|6303.03|6303.03|6303.03|6297.05|6297.05|0
1595597700000|2020-07-24 13:35:00|6302.16|6302.16|6293.4|6293.4|6302.16|6302.16|6292.53|6292.53|0
1595598000000|2020-07-24 13:40:00|6291.66|6291.66|6297.81|6297.81|6298.28|6298.28|6291.66|6291.66|0
1595598300000|2020-07-24 13:45:00|6296.07|6296.07|6298.15|6298.15|6298.15|6298.15|6293.12|6293.12|0
1595598600000|2020-07-24 13:50:00|6297.28|6297.28|6293.53|6293.53|6298.15|6298.15|6292.2|6292.2|0
1595598900000|2020-07-24 13:55:00|6293.07|6293.07|6296.58|6296.58|6298.74|6298.74|6293.07|6293.07|0
1595599200000|2020-07-24 14:00:00|6297.05|6297.05|6307.98|6307.98|6308.2|6308.2|6297.05|6297.05|0
1595599500000|2020-07-24 14:05:00|6307.51|6307.51|6307.29|6307.29|6308.38|6308.38|6303.82|6303.82|0
1595599800000|2020-07-24 14:10:00|6306.43|6306.43|6308.87|6308.87|6309.28|6309.28|6304.69|6304.69|0
1595600100000|2020-07-24 14:15:00|6309.34|6309.34|6314.75|6314.75|6314.75|6314.75|6309.34|6309.34|0
1595600400000|2020-07-24 14:20:00|6313.88|6313.88|6316.03|6316.03|6317.3|6317.3|6312.08|6312.08|0
1595600700000|2020-07-24 14:25:00|6316.5|6316.5|6306.82|6306.82|6318.77|6318.77|6306.82|6306.82|0
1595601000000|2020-07-24 14:30:00|6306.35|6306.35|6295.67|6295.67|6308.95|6308.95|6293.98|6293.98|0
1595601300000|2020-07-24 14:35:00|6295.03|6295.03|6290.14|6290.14|6296.77|6296.77|6287|6287|0
1595601600000|2020-07-24 14:40:00|6290.36|6290.36|6295.38|6295.38|6299.91|6299.91|6290.36|6290.36|0
1595601900000|2020-07-24 14:45:00|6295.85|6295.85|6298.98|6298.98|6300.6|6300.6|6294.98|6294.98|0
1595602200000|2020-07-24 14:50:00|6299.84|6299.84|6305.3|6305.3|6307.73|6307.73|6298.98|6298.98|0
1595602500000|2020-07-24 14:55:00|6306.17|6306.17|6314.01|6314.01|6314.01|6314.01|6305.3|6305.3|0
1595602800000|2020-07-24 15:00:00|6317.48|6317.48|6312.95|6312.95|6317.48|6317.48|6311.4|6311.4|0
1595603100000|2020-07-24 15:05:00|6312.08|6312.08|6306.16|6306.16|6312.97|6312.97|6305.7|6305.7|0
1595603400000|2020-07-24 15:10:00|6307.03|6307.03|6304.64|6304.64|6308.77|6308.77|6304.17|6304.17|0
1595603700000|2020-07-24 15:15:00|6304.42|6304.42|6307.93|6307.93|6307.93|6307.93|6304.42|6304.42|0
1595604000000|2020-07-24 15:20:00|6307.29|6307.29|6300.29|6300.29|6307.76|6307.76|6299.39|6299.39|0
1595604300000|2020-07-24 15:25:00|6299.42|6299.42|6298.2|6298.2|6302.11|6302.11|6295.5|6295.5|0
1595834100000|2020-07-27 07:15:00|6253.52|6253.52|6245.37|6245.37|6253.52|6253.52|6244.43|6244.43|0
1595834400000|2020-07-27 07:20:00|6252.32|6252.32|6245.68|6245.68|6256.26|6256.26|6245.68|6245.68|0
1595834700000|2020-07-27 07:25:00|6246.62|6246.62|6250.98|6250.98|6250.98|6250.98|6245.68|6245.68|0
1595835000000|2020-07-27 07:30:00|6245.77|6245.77|6253.41|6253.41|6259.77|6259.77|6244.9|6244.9|0
1595835300000|2020-07-27 07:35:00|6257.75|6257.75|6256.31|6256.31|6257.75|6257.75|6244.95|6244.95|0
1595835600000|2020-07-27 07:40:00|6253.7|6253.7|6246.01|6246.01|6253.7|6253.7|6246.01|6246.01|0
1595835900000|2020-07-27 07:45:00|6245.55|6245.55|6244.5|6244.5|6246.44|6246.44|6243.63|6243.63|0
1595836200000|2020-07-27 07:50:00|6243.56|6243.56|6236.33|6236.33|6243.56|6243.56|6236.33|6236.33|0
1595836500000|2020-07-27 07:55:00|6238.94|6238.94|6238.13|6238.13|6241.14|6241.14|6237.67|6237.67|0
1595836800000|2020-07-27 08:00:00|6239|6239|6245.55|6245.55|6249.31|6249.31|6237.95|6237.95|0
1595837100000|2020-07-27 08:05:00|6246.41|6246.41|6242.61|6242.61|6247.82|6247.82|6242.61|6242.61|0
1595837400000|2020-07-27 08:10:00|6245.21|6245.21|6246.57|6246.57|6246.57|6246.57|6243.97|6243.97|0
1595837700000|2020-07-27 08:15:00|6247.09|6247.09|6242.66|6242.66|6247.09|6247.09|6242.66|6242.66|0
1595838000000|2020-07-27 08:20:00|6241.73|6241.73|6233.98|6233.98|6241.73|6241.73|6233.51|6233.51|0
1595838300000|2020-07-27 08:25:00|6239.19|6239.19|6234.06|6234.06|6241.21|6241.21|6233.2|6233.2|0
1595838600000|2020-07-27 08:30:00|6229.92|6229.92|6233.49|6233.49|6235.13|6235.13|6229.92|6229.92|0
1595838900000|2020-07-27 08:35:00|6233.03|6233.03|6229.32|6229.32|6236.12|6236.12|6229.32|6229.32|0
1595839200000|2020-07-27 08:40:00|6231.92|6231.92|6230.66|6230.66|6232.39|6232.39|6229.79|6229.79|0
1595839500000|2020-07-27 08:45:00|6229.99|6229.99|6224.48|6224.48|6230.63|6230.63|6224.48|6224.48|0
1595839800000|2020-07-27 08:50:00|6225.35|6225.35|6232.12|6232.12|6232.53|6232.53|6224.71|6224.71|0
1595840100000|2020-07-27 08:55:00|6231.24|6231.24|6233.46|6233.46|6233.98|6233.98|6228.13|6228.13|0
1595840400000|2020-07-27 09:00:00|6229.99|6229.99|6230.94|6230.94|6234.33|6234.33|6224.68|6224.68|0
1595840700000|2020-07-27 09:05:00|6227.46|6227.46|6230.99|6230.99|6232.67|6232.67|6227.46|6227.46|0
1595841000000|2020-07-27 09:10:00|6230.12|6230.12|6229.26|6229.26|6230.99|6230.99|6228.39|6228.39|0
1595841300000|2020-07-27 09:15:00|6231.26|6231.26|6233.9|6233.9|6235.02|6235.02|6231.26|6231.26|0
1595841600000|2020-07-27 09:20:00|6234.77|6234.77|6234.94|6234.94|6236.68|6236.68|6233.2|6233.2|0
1595841900000|2020-07-27 09:25:00|6236.68|6236.68|6238.41|6238.41|6238.41|6238.41|6232.67|6232.67|0
1595842200000|2020-07-27 09:30:00|6238.19|6238.19|6242.73|6242.73|6243.6|6243.6|6238.19|6238.19|0
1595842500000|2020-07-27 09:35:00|6245.34|6245.34|6246.9|6246.9|6247.94|6247.94|6243.6|6243.6|0
1595842800000|2020-07-27 09:40:00|6245.96|6245.96|6250.37|6250.37|6251.26|6251.26|6245.96|6245.96|0
1595843100000|2020-07-27 09:45:00|6252.11|6252.11|6253.77|6253.77|6256.28|6256.28|6252.11|6252.11|0
1595843400000|2020-07-27 09:50:00|6250.3|6250.3|6243.97|6243.97|6250.3|6250.3|6243.18|6243.18|0
1595843700000|2020-07-27 09:55:00|6243.52|6243.52|6244.39|6244.39|6247|6247|6243.52|6243.52|0
1595844000000|2020-07-27 10:00:00|6246.13|6246.13|6253.39|6253.39|6254.25|6254.25|6243.52|6243.52|0
1595844300000|2020-07-27 10:05:00|6252.11|6252.11|6252.26|6252.26|6253.44|6253.44|6249.37|6249.37|0
1595844600000|2020-07-27 10:10:00|6252.73|6252.73|6248.19|6248.19|6253.43|6253.43|6241.31|6241.31|0
1595844900000|2020-07-27 10:15:00|6247.72|6247.72|6252.3|6252.3|6256.64|6256.64|6244.45|6244.45|0
1595845200000|2020-07-27 10:20:00|6252.94|6252.94|6255.45|6255.45|6258.43|6258.43|6252.94|6252.94|0
1595845500000|2020-07-27 10:25:00|6256.32|6256.32|6256.46|6256.46|6257.73|6257.73|6255.06|6255.06|0
1595845800000|2020-07-27 10:30:00|6256.91|6256.91|6258.81|6258.81|6259.51|6259.51|6255.17|6255.17|0
1595846100000|2020-07-27 10:35:00|6259.75|6259.75|6259.75|6259.75|6261.48|6261.48|6259.75|6259.75|0
1595846400000|2020-07-27 10:40:00|6260.21|6260.21|6256.74|6256.74|6260.21|6260.21|6255.4|6255.4|0
1595846700000|2020-07-27 10:45:00|6255.87|6255.87|6249.79|6249.79|6255.87|6255.87|6248.86|6248.86|0
1595847000000|2020-07-27 10:50:00|6250.02|6250.02|6253.47|6253.47|6253.47|6253.47|6249.15|6249.15|0
1595847300000|2020-07-27 10:55:00|6254.34|6254.34|6256.1|6256.1|6256.1|6256.1|6253.5|6253.5|0
1595847600000|2020-07-27 11:00:00|6253.5|6253.5|6246.08|6246.08|6256.76|6256.76|6246.08|6246.08|0
1595847900000|2020-07-27 11:05:00|6245.61|6245.61|6246.08|6246.08|6246.48|6246.48|6242.14|6242.14|0
1595848200000|2020-07-27 11:10:00|6246.95|6246.95|6245.59|6245.59|6246.95|6246.95|6241.67|6241.67|0
1595848500000|2020-07-27 11:15:00|6245.81|6245.81|6251.41|6251.41|6252.27|6252.27|6241.75|6241.75|0
1595848800000|2020-07-27 11:20:00|6249.67|6249.67|6251.29|6251.29|6252.27|6252.27|6248.69|6248.69|0
1595849100000|2020-07-27 11:25:00|6251.07|6251.07|6245.66|6245.66|6251.52|6251.52|6245.66|6245.66|0
1595849400000|2020-07-27 11:30:00|6245.88|6245.88|6249.03|6249.03|6249.03|6249.03|6245.88|6245.88|0
1595849700000|2020-07-27 11:35:00|6246.43|6246.43|6245.89|6245.89|6249.26|6249.26|6245.65|6245.65|0
1595850000000|2020-07-27 11:40:00|6246.76|6246.76|6242.62|6242.62|6246.76|6246.76|6241.75|6241.75|0
1595850300000|2020-07-27 11:45:00|6243.49|6243.49|6243.67|6243.67|6246.82|6246.82|6242.73|6242.73|0
1595850600000|2020-07-27 11:50:00|6245.4|6245.4|6250.82|6250.82|6253.09|6253.09|6241.64|6241.64|0
1595850900000|2020-07-27 11:55:00|6252.74|6252.74|6238.65|6238.65|6252.74|6252.74|6238.65|6238.65|0
1595851200000|2020-07-27 12:00:00|6237.61|6237.61|6229.47|6229.47|6237.61|6237.61|6229.47|6229.47|0
1595851500000|2020-07-27 12:05:00|6228.6|6228.6|6228.47|6228.47|6230.41|6230.41|6227.6|6227.6|0
1595851800000|2020-07-27 12:10:00|6228.94|6228.94|6223.1|6223.1|6228.94|6228.94|6220.46|6220.46|0
1595852100000|2020-07-27 12:15:00|6222.43|6222.43|6222.01|6222.01|6225.08|6225.08|6219.8|6219.8|0
1595852400000|2020-07-27 12:20:00|6222.47|6222.47|6225.27|6225.27|6225.27|6225.27|6222.03|6222.03|0
1595852700000|2020-07-27 12:25:00|6224.83|6224.83|6225.76|6225.76|6226.19|6226.19|6222.64|6222.64|0
1595853000000|2020-07-27 12:30:00|6225.98|6225.98|6217.22|6217.22|6225.98|6225.98|6217.22|6217.22|0
1595853300000|2020-07-27 12:35:00|6217.44|6217.44|6218.25|6218.25|6219.18|6219.18|6217.15|6217.15|0
1595853600000|2020-07-27 12:40:00|6218.71|6218.71|6212.97|6212.97|6223.99|6223.99|6211.23|6211.23|0
1595853900000|2020-07-27 12:45:00|6212.03|6212.03|6214.07|6214.07|6215.51|6215.51|6210.63|6210.63|0
1595854200000|2020-07-27 12:50:00|6214.94|6214.94|6218.01|6218.01|6218.01|6218.01|6212.2|6212.2|0
1595854500000|2020-07-27 12:55:00|6218.88|6218.88|6224.84|6224.84|6224.84|6224.84|6218.88|6218.88|0
1595854800000|2020-07-27 13:00:00|6224.37|6224.37|6225.57|6225.57|6226.44|6226.44|6222.64|6222.64|0
1595855100000|2020-07-27 13:05:00|6224.7|6224.7|6225.44|6225.44|6226.78|6226.78|6222.1|6222.1|0
1595855400000|2020-07-27 13:10:00|6225.91|6225.91|6228.58|6228.58|6228.58|6228.58|6225.91|6225.91|0
1595855700000|2020-07-27 13:15:00|6227.65|6227.65|6223.41|6223.41|6228.11|6228.11|6223.41|6223.41|0
1595856000000|2020-07-27 13:20:00|6224.34|6224.34|6225.98|6225.98|6229.97|6229.97|6224.25|6224.25|0
1595856300000|2020-07-27 13:25:00|6226.45|6226.45|6233.07|6233.07|6233.07|6233.07|6226.45|6226.45|0
1595856600000|2020-07-27 13:30:00|6231.33|6231.33|6227|6227|6234.46|6234.46|6227|6227|0
1595856900000|2020-07-27 13:35:00|6227.87|6227.87|6229.73|6229.73|6230.82|6230.82|6227.18|6227.18|0
1595857200000|2020-07-27 13:40:00|6230.17|6230.17|6226.84|6226.84|6233|6233|6222.13|6222.13|0
1595857500000|2020-07-27 13:45:00|6226.37|6226.37|6231.7|6231.7|6233.44|6233.44|6226.37|6226.37|0
1595857800000|2020-07-27 13:50:00|6230.84|6230.84|6231.65|6231.65|6232.12|6232.12|6230.84|6230.84|0
1595858100000|2020-07-27 13:55:00|6230.71|6230.71|6220.87|6220.87|6232.05|6232.05|6220.87|6220.87|0
1595858400000|2020-07-27 14:00:00|6220.41|6220.41|6221.34|6221.34|6222.21|6222.21|6218.27|6218.27|0
1595858700000|2020-07-27 14:05:00|6222.21|6222.21|6220.82|6220.82|6225.1|6225.1|6220.18|6220.18|0
1595859000000|2020-07-27 14:10:00|6219.95|6219.95|6216.02|6216.02|6219.95|6219.95|6215.5|6215.5|0
1595859300000|2020-07-27 14:15:00|6216.69|6216.69|6217.96|6217.96|6217.96|6217.96|6214.25|6214.25|0
1595859600000|2020-07-27 14:20:00|6218.48|6218.48|6220.78|6220.78|6221.25|6221.25|6218.18|6218.18|0
1595859900000|2020-07-27 14:25:00|6220.32|6220.32|6226.46|6226.46|6229.06|6229.06|6220.32|6220.32|0
1595860200000|2020-07-27 14:30:00|6227.33|6227.33|6223.67|6223.67|6227.33|6227.33|6222.18|6222.18|0
1595860500000|2020-07-27 14:35:00|6224.54|6224.54|6224.07|6224.07|6224.54|6224.54|6223.2|6223.2|0
1595860800000|2020-07-27 14:40:00|6224.54|6224.54|6222.91|6222.91|6224.54|6224.54|6221.87|6221.87|0
1595861100000|2020-07-27 14:45:00|6223.37|6223.37|6220.09|6220.09|6224.31|6224.31|6220.09|6220.09|0
1595861400000|2020-07-27 14:50:00|6220.96|6220.96|6217.12|6217.12|6223.48|6223.48|6217.12|6217.12|0
1595861700000|2020-07-27 14:55:00|6217.59|6217.59|6212.72|6212.72|6217.59|6217.59|6210.98|6210.98|0
1595862000000|2020-07-27 15:00:00|6211.85|6211.85|6221.41|6221.41|6222.63|6222.63|6211.85|6211.85|0
1595862300000|2020-07-27 15:05:00|6222.28|6222.28|6226.45|6226.45|6226.45|6226.45|6222.28|6222.28|0
1595862600000|2020-07-27 15:10:00|6227.09|6227.09|6228.32|6228.32|6230.76|6230.76|6227.09|6227.09|0
1595862900000|2020-07-27 15:15:00|6228.79|6228.79|6225.77|6225.77|6229.54|6229.54|6224.67|6224.67|0
1595863200000|2020-07-27 15:20:00|6226.88|6226.88|6224.47|6224.47|6227.55|6227.55|6224.19|6224.19|0
1595863500000|2020-07-27 15:25:00|6224.99|6224.99|6224.22|6224.22|6225.5|6225.5|6222.68|6222.68|0
1595920500000|2020-07-28 07:15:00|6278.99|6278.99|6275.63|6275.63|6285.74|6285.74|6269.73|6269.73|0
1595920800000|2020-07-28 07:20:00|6274.76|6274.76|6271.04|6271.04|6278.97|6278.97|6269.75|6269.75|0
1595921100000|2020-07-28 07:25:00|6270.6|6270.6|6264.55|6264.55|6273|6273|6264.55|6264.55|0
1595921400000|2020-07-28 07:30:00|6265.67|6265.67|6251.71|6251.71|6266.53|6266.53|6249.75|6249.75|0
1595921700000|2020-07-28 07:35:00|6250.77|6250.77|6259.9|6259.9|6259.9|6259.9|6249.91|6249.91|0
1595922000000|2020-07-28 07:40:00|6258.17|6258.17|6265.15|6265.15|6265.15|6265.15|6253.13|6253.13|0
1595922300000|2020-07-28 07:45:00|6264.92|6264.92|6267.91|6267.91|6268.61|6268.61|6257.98|6257.98|0
1595922600000|2020-07-28 07:50:00|6268.94|6268.94|6266.23|6266.23|6270.57|6270.57|6266.23|6266.23|0
1595922900000|2020-07-28 07:55:00|6266.7|6266.7|6263.82|6263.82|6269.99|6269.99|6263.82|6263.82|0
1595923200000|2020-07-28 08:00:00|6264.49|6264.49|6270.13|6270.13|6270.13|6270.13|6262.59|6262.59|0
1595923500000|2020-07-28 08:05:00|6270.99|6270.99|6267.82|6267.82|6271.51|6271.51|6266.54|6266.54|0
1595923800000|2020-07-28 08:10:00|6268.29|6268.29|6273.34|6273.34|6273.34|6273.34|6266.89|6266.89|0
1595924100000|2020-07-28 08:15:00|6272.82|6272.82|6269.18|6269.18|6272.82|6272.82|6267.51|6267.51|0
1595924400000|2020-07-28 08:20:00|6268.29|6268.29|6270.03|6270.03|6270.92|6270.92|6268.29|6268.29|0
1595924700000|2020-07-28 08:25:00|6270.92|6270.92|6260.59|6260.59|6275.97|6275.97|6260.59|6260.59|0
1595925000000|2020-07-28 08:30:00|6261.03|6261.03|6266.91|6266.91|6266.91|6266.91|6259.7|6259.7|0
1595925300000|2020-07-28 08:35:00|6266.04|6266.04|6268.12|6268.12|6269.51|6269.51|6263.6|6263.6|0
1595925600000|2020-07-28 08:40:00|6267.23|6267.23|6268.19|6268.19|6271.72|6271.72|6266.29|6266.29|0
1595925900000|2020-07-28 08:45:00|6266.45|6266.45|6267.15|6267.15|6269.06|6269.06|6265.58|6265.58|0
1595926200000|2020-07-28 08:50:00|6268.02|6268.02|6273.26|6273.26|6273.26|6273.26|6268.02|6268.02|0
1595926500000|2020-07-28 08:55:00|6274.15|6274.15|6274.15|6274.15|6274.15|6274.15|6272.41|6272.41|0
1595926800000|2020-07-28 09:00:00|6275.02|6275.02|6274.3|6274.3|6275.02|6275.02|6269.81|6269.81|0
1595927100000|2020-07-28 09:05:00|6276.04|6276.04|6270.77|6270.77|6276.38|6276.38|6270.77|6270.77|0
1595927400000|2020-07-28 09:10:00|6271.71|6271.71|6268.71|6268.71|6272.74|6272.74|6268.71|6268.71|0
1595927700000|2020-07-28 09:15:00|6267.84|6267.84|6260.03|6260.03|6268.71|6268.71|6259.16|6259.16|0
1595928000000|2020-07-28 09:20:00|6258.16|6258.16|6255.99|6255.99|6258.16|6258.16|6252.48|6252.48|0
1595928300000|2020-07-28 09:25:00|6256.86|6256.86|6261.16|6261.16|6263.08|6263.08|6256.86|6256.86|0
1595928600000|2020-07-28 09:30:00|6260.29|6260.29|6256.7|6256.7|6260.81|6260.81|6256.49|6256.49|0
1595928900000|2020-07-28 09:35:00|6258.43|6258.43|6258.1|6258.1|6264.15|6264.15|6258.1|6258.1|0
1595929200000|2020-07-28 09:40:00|6257.23|6257.23|6258.51|6258.51|6258.98|6258.98|6256.21|6256.21|0
1595929500000|2020-07-28 09:45:00|6258.96|6258.96|6259.65|6259.65|6262.3|6262.3|6258.96|6258.96|0
1595929800000|2020-07-28 09:50:00|6258.78|6258.78|6254.55|6254.55|6258.78|6258.78|6252.81|6252.81|0
1595930100000|2020-07-28 09:55:00|6253.15|6253.15|6254.17|6254.17|6254.17|6254.17|6250.54|6250.54|0
1595930400000|2020-07-28 10:00:00|6254.64|6254.64|6252.55|6252.55|6255.51|6255.51|6252.55|6252.55|0
1595930700000|2020-07-28 10:05:00|6251.68|6251.68|6241.43|6241.43|6254.29|6254.29|6240.23|6240.23|0
1595931000000|2020-07-28 10:10:00|6238.83|6238.83|6236.05|6236.05|6239.12|6239.12|6233.78|6233.78|0
1595931300000|2020-07-28 10:15:00|6235.18|6235.18|6238.71|6238.71|6243.59|6243.59|6235.18|6235.18|0
1595931600000|2020-07-28 10:20:00|6239.35|6239.35|6242.62|6242.62|6243.55|6243.55|6239.35|6239.35|0
1595931900000|2020-07-28 10:25:00|6240.01|6240.01|6242.9|6242.9|6246.15|6246.15|6240.01|6240.01|0
1595932200000|2020-07-28 10:30:00|6243.77|6243.77|6246.93|6246.93|6246.93|6246.93|6243.77|6243.77|0
1595932500000|2020-07-28 10:35:00|6247.8|6247.8|6253.35|6253.35|6253.35|6253.35|6247.5|6247.5|0
1595932800000|2020-07-28 10:40:00|6252.42|6252.42|6251.39|6251.39|6253.82|6253.82|6251.39|6251.39|0
1595933100000|2020-07-28 10:45:00|6250.53|6250.53|6252.49|6252.49|6254.51|6254.51|6250.16|6250.16|0
1595933400000|2020-07-28 10:50:00|6252.96|6252.96|6253.56|6253.56|6253.56|6253.56|6250.96|6250.96|0
1595933700000|2020-07-28 10:55:00|6254.5|6254.5|6251.79|6251.79|6255.36|6255.36|6251.79|6251.79|0
1595934000000|2020-07-28 11:00:00|6253.34|6253.34|6257.05|6257.05|6257.05|6257.05|6244.86|6244.86|0
1595934300000|2020-07-28 11:05:00|6258.79|6258.79|6269.03|6269.03|6269.03|6269.03|6258.79|6258.79|0
1595934600000|2020-07-28 11:10:00|6269.5|6269.5|6264.29|6264.29|6269.5|6269.5|6264.29|6264.29|0
1595934900000|2020-07-28 11:15:00|6260.82|6260.82|6255.61|6255.61|6260.82|6260.82|6254.47|6254.47|0
1595935200000|2020-07-28 11:20:00|6253.87|6253.87|6254.47|6254.47|6256.74|6256.74|6253.6|6253.6|0
1595935500000|2020-07-28 11:25:00|6255.14|6255.14|6253.13|6253.13|6256.03|6256.03|6253.13|6253.13|0
1595935800000|2020-07-28 11:30:00|6251.39|6251.39|6243.85|6243.85|6252.28|6252.28|6243.85|6243.85|0
1595936100000|2020-07-28 11:35:00|6242.98|6242.98|6239.81|6239.81|6245.58|6245.58|6239.81|6239.81|0
1595936400000|2020-07-28 11:40:00|6235.41|6235.41|6233.67|6233.67|6235.94|6235.94|6233.67|6233.67|0
1595936700000|2020-07-28 11:45:00|6232.8|6232.8|6237.48|6237.48|6238.88|6238.88|6231.06|6231.06|0
1595937000000|2020-07-28 11:50:00|6238.34|6238.34|6231.59|6231.59|6240.1|6240.1|6231.59|6231.59|0
1595937300000|2020-07-28 11:55:00|6232.46|6232.46|6234.66|6234.66|6235.13|6235.13|6232.46|6232.46|0
1595937600000|2020-07-28 12:00:00|6234.2|6234.2|6231.66|6231.66|6234.2|6234.2|6230.26|6230.26|0
1595937900000|2020-07-28 12:05:00|6231.19|6231.19|6229.92|6229.92|6231.66|6231.66|6227.25|6227.25|0
1595938200000|2020-07-28 12:10:00|6230.39|6230.39|6235.53|6235.53|6235.53|6235.53|6229.52|6229.52|0
1595938500000|2020-07-28 12:15:00|6237.09|6237.09|6237.83|6237.83|6237.83|6237.83|6237.09|6237.09|0
1595938800000|2020-07-28 12:20:00|6237.31|6237.31|6237.02|6237.02|6238.42|6238.42|6236.84|6236.84|0
1595939100000|2020-07-28 12:25:00|6236.55|6236.55|6237.15|6237.15|6238.02|6238.02|6233.46|6233.46|0
1595939400000|2020-07-28 12:30:00|6238.26|6238.26|6239.63|6239.63|6239.83|6239.83|6236.36|6236.36|0
1595939700000|2020-07-28 12:35:00|6238.96|6238.96|6237.7|6237.7|6240.7|6240.7|6237.55|6237.55|0
1595940000000|2020-07-28 12:40:00|6237.24|6237.24|6234.09|6234.09|6237.8|6237.8|6234.09|6234.09|0
1595940300000|2020-07-28 12:45:00|6234.96|6234.96|6234.68|6234.68|6236.69|6236.69|6231.9|6231.9|0
1595940600000|2020-07-28 12:50:00|6232.07|6232.07|6233.09|6233.09|6233.81|6233.81|6231.55|6231.55|0
1595940900000|2020-07-28 12:55:00|6231.76|6231.76|6231.64|6231.64|6232.11|6232.11|6230.02|6230.02|0
1595941200000|2020-07-28 13:00:00|6230.53|6230.53|6231.09|6231.09|6231.09|6231.09|6226.61|6226.61|0
1595941500000|2020-07-28 13:05:00|6231.76|6231.76|6237.83|6237.83|6238.7|6238.7|6230.94|6230.94|0
1595941800000|2020-07-28 13:10:00|6236.89|6236.89|6238.1|6238.1|6240.42|6240.42|6235.56|6235.56|0
1595942100000|2020-07-28 13:15:00|6238.96|6238.96|6238.7|6238.7|6240.7|6240.7|6238.03|6238.03|0
1595942400000|2020-07-28 13:20:00|6237.83|6237.83|6237.69|6237.69|6239.61|6239.61|6235.69|6235.69|0
1595942700000|2020-07-28 13:25:00|6238.14|6238.14|6236.84|6236.84|6238.14|6238.14|6236.84|6236.84|0
1595943000000|2020-07-28 13:30:00|6237.36|6237.36|6243.89|6243.89|6244.03|6244.03|6237.36|6237.36|0
1595943300000|2020-07-28 13:35:00|6242.16|6242.16|6250.44|6250.44|6254.58|6254.58|6242.16|6242.16|0
1595943600000|2020-07-28 13:40:00|6248.7|6248.7|6238.57|6238.57|6248.7|6248.7|6237.3|6237.3|0
1595943900000|2020-07-28 13:45:00|6239.44|6239.44|6239.52|6239.52|6240.77|6240.77|6238.85|6238.85|0
1595944200000|2020-07-28 13:50:00|6238.58|6238.58|6231.25|6231.25|6238.58|6238.58|6231.25|6231.25|0
1595944500000|2020-07-28 13:55:00|6230.78|6230.78|6223.49|6223.49|6231.18|6231.18|6223.49|6223.49|0
1595944800000|2020-07-28 14:00:00|6224.42|6224.42|6233.67|6233.67|6233.67|6233.67|6220.01|6220.01|0
1595945100000|2020-07-28 14:05:00|6234.54|6234.54|6244.01|6244.01|6244.01|6244.01|6233.67|6233.67|0
1595945400000|2020-07-28 14:10:00|6244.88|6244.88|6237.16|6237.16|6246.41|6246.41|6236.29|6236.29|0
1595945700000|2020-07-28 14:15:00|6238.03|6238.03|6248.42|6248.42|6248.42|6248.42|6232.88|6232.88|0
1595946000000|2020-07-28 14:20:00|6244.94|6244.94|6246.78|6246.78|6247.61|6247.61|6240.88|6240.88|0
1595946300000|2020-07-28 14:25:00|6245.85|6245.85|6256.82|6256.82|6256.82|6256.82|6244.89|6244.89|0
1595946600000|2020-07-28 14:30:00|6255.95|6255.95|6261.29|6261.29|6261.29|6261.29|6254.34|6254.34|0
1595946900000|2020-07-28 14:35:00|6260.85|6260.85|6271.42|6271.42|6272.29|6272.29|6260.85|6260.85|0
1595947200000|2020-07-28 14:40:00|6272.29|6272.29|6277.56|6277.56|6278.65|6278.65|6272.29|6272.29|0
1595947500000|2020-07-28 14:45:00|6274.95|6274.95|6275.26|6275.26|6277.11|6277.11|6270.88|6270.88|0
1595947800000|2020-07-28 14:50:00|6276.13|6276.13|6272.54|6272.54|6276.13|6276.13|6269.92|6269.92|0
1595948100000|2020-07-28 14:55:00|6273.06|6273.06|6272.91|6272.91|6273.06|6273.06|6268.69|6268.69|0
1595948400000|2020-07-28 15:00:00|6272.4|6272.4|6273.93|6273.93|6277.2|6277.2|6272.4|6272.4|0
1595948700000|2020-07-28 15:05:00|6273.06|6273.06|6278.77|6278.77|6278.77|6278.77|6271.27|6271.27|0
1595949000000|2020-07-28 15:10:00|6279.64|6279.64|6300.52|6300.52|6301.39|6301.39|6279.64|6279.64|0
1595949300000|2020-07-28 15:15:00|6301.39|6301.39|6290.21|6290.21|6301.39|6301.39|6289.39|6289.39|0
1595949600000|2020-07-28 15:20:00|6289.34|6289.34|6296.9|6296.9|6296.9|6296.9|6288.87|6288.87|0
1595949900000|2020-07-28 15:25:00|6296.03|6296.03|6295.78|6295.78|6302.09|6302.09|6294.81|6294.81|0
1596006900000|2020-07-29 07:15:00|6304.98|6304.98|6304.75|6304.75|6305.43|6305.43|6293.93|6293.93|0
1596007200000|2020-07-29 07:20:00|6304.09|6304.09|6295.39|6295.39|6304.09|6304.09|6294.27|6294.27|0
1596007500000|2020-07-29 07:25:00|6293.65|6293.65|6279.07|6279.07|6293.65|6293.65|6279.07|6279.07|0
1596007800000|2020-07-29 07:30:00|6280.8|6280.8|6290.64|6290.64|6291.29|6291.29|6277.33|6277.33|0
1596008100000|2020-07-29 07:35:00|6288.9|6288.9|6286.35|6286.35|6288.9|6288.9|6283.61|6283.61|0
1596008400000|2020-07-29 07:40:00|6289.82|6289.82|6293.71|6293.71|6296.33|6296.33|6289.82|6289.82|0
1596008700000|2020-07-29 07:45:00|6294.58|6294.58|6306.64|6306.64|6306.64|6306.64|6294.58|6294.58|0
1596009000000|2020-07-29 07:50:00|6308.38|6308.38|6311.63|6311.63|6313.04|6313.04|6308.03|6308.03|0
1596009300000|2020-07-29 07:55:00|6314.24|6314.24|6311.16|6311.16|6315.57|6315.57|6311.16|6311.16|0
1596009600000|2020-07-29 08:00:00|6312.03|6312.03|6301.2|6301.2|6314.24|6314.24|6301.2|6301.2|0
1596009900000|2020-07-29 08:05:00|6300.33|6300.33|6299.04|6299.04|6302.51|6302.51|6299.04|6299.04|0
1596010200000|2020-07-29 08:10:00|6298.17|6298.17|6301.51|6301.51|6303.07|6303.07|6298.17|6298.17|0
1596010500000|2020-07-29 08:15:00|6300.64|6300.64|6310.69|6310.69|6312.41|6312.41|6300.64|6300.64|0
1596010800000|2020-07-29 08:20:00|6311.63|6311.63|6318.22|6318.22|6318.84|6318.84|6311.09|6311.09|0
1596011100000|2020-07-29 08:25:00|6317.28|6317.28|6324.56|6324.56|6324.89|6324.89|6317.28|6317.28|0
1596011400000|2020-07-29 08:30:00|6328.03|6328.03|6340.27|6340.27|6344.44|6344.44|6327.16|6327.16|0
1596011700000|2020-07-29 08:35:00|6339.4|6339.4|6319.12|6319.12|6339.4|6339.4|6319.12|6319.12|0
1596012000000|2020-07-29 08:40:00|6320.16|6320.16|6319.29|6319.29|6321.9|6321.9|6318.42|6318.42|0
1596012300000|2020-07-29 08:45:00|6320.16|6320.16|6320.36|6320.36|6323.36|6323.36|6318.49|6318.49|0
1596012600000|2020-07-29 08:50:00|6322.96|6322.96|6325.45|6325.45|6328.34|6328.34|6321.44|6321.44|0
1596012900000|2020-07-29 08:55:00|6324.58|6324.58|6336.45|6336.45|6336.45|6336.45|6324.58|6324.58|0
1596013200000|2020-07-29 09:00:00|6335.42|6335.42|6335.42|6335.42|6339.76|6339.76|6335.42|6335.42|0
1596013500000|2020-07-29 09:05:00|6336.08|6336.08|6329.87|6329.87|6339.38|6339.38|6329.87|6329.87|0
1596013800000|2020-07-29 09:10:00|6331.61|6331.61|6342.58|6342.58|6342.58|6342.58|6331.61|6331.61|0
1596014100000|2020-07-29 09:15:00|6343.45|6343.45|6342.62|6342.62|6346.23|6346.23|6342.62|6342.62|0
1596014400000|2020-07-29 09:20:00|6340.88|6340.88|6344.42|6344.42|6344.42|6344.42|6340.88|6340.88|0
1596014700000|2020-07-29 09:25:00|6344.87|6344.87|6338.67|6338.67|6344.87|6344.87|6337.33|6337.33|0
1596015000000|2020-07-29 09:30:00|6337.8|6337.8|6334.51|6334.51|6338.24|6338.24|6332.77|6332.77|0
1596015300000|2020-07-29 09:35:00|6335.37|6335.37|6340.99|6340.99|6340.99|6340.99|6335.37|6335.37|0
1596015600000|2020-07-29 09:40:00|6340.12|6340.12|6338.78|6338.78|6340.12|6340.12|6334.21|6334.21|0
1596015900000|2020-07-29 09:45:00|6337.91|6337.91|6339.21|6339.21|6340.08|6340.08|6335.41|6335.41|0
1596016200000|2020-07-29 09:50:00|6340.15|6340.15|6344.49|6344.49|6344.49|6344.49|6338.41|6338.41|0
1596016500000|2020-07-29 09:55:00|6345.16|6345.16|6348.83|6348.83|6350.57|6350.57|6345.16|6345.16|0
1596016800000|2020-07-29 10:00:00|6346.23|6346.23|6344.32|6344.32|6352.1|6352.1|6342.93|6342.93|0
1596017100000|2020-07-29 10:05:00|6343.88|6343.88|6346.59|6346.59|6346.59|6346.59|6342.94|6342.94|0
1596017400000|2020-07-29 10:10:00|6347.45|6347.45|6353.8|6353.8|6355.54|6355.54|6347.45|6347.45|0
1596017700000|2020-07-29 10:15:00|6354.84|6354.84|6351.93|6351.93|6357.26|6357.26|6351.93|6351.93|0
1596018000000|2020-07-29 10:20:00|6351.47|6351.47|6344.83|6344.83|6351.47|6351.47|6344.83|6344.83|0
1596018300000|2020-07-29 10:25:00|6345.05|6345.05|6345.44|6345.44|6347.93|6347.93|6344.21|6344.21|0
1596018600000|2020-07-29 10:30:00|6344.5|6344.5|6344.84|6344.84|6345.77|6345.77|6343.57|6343.57|0
1596018900000|2020-07-29 10:35:00|6346.57|6346.57|6348.1|6348.1|6348.1|6348.1|6343.97|6343.97|0
1596019200000|2020-07-29 10:40:00|6347.24|6347.24|6350.04|6350.04|6351.8|6351.8|6346.77|6346.77|0
1596019500000|2020-07-29 10:45:00|6351.78|6351.78|6349.84|6349.84|6352.58|6352.58|6347.37|6347.37|0
1596019800000|2020-07-29 10:50:00|6348.91|6348.91|6348.22|6348.22|6351.25|6351.25|6346.37|6346.37|0
1596020100000|2020-07-29 10:55:00|6347.35|6347.35|6340.77|6340.77|6347.35|6347.35|6337.3|6337.3|0
1596020400000|2020-07-29 11:00:00|6341.41|6341.41|6345.77|6345.77|6347.51|6347.51|6334.44|6334.44|0
1596020700000|2020-07-29 11:05:00|6346.64|6346.64|6348.45|6348.45|6349.18|6349.18|6345.71|6345.71|0
1596021000000|2020-07-29 11:10:00|6351.05|6351.05|6351.05|6351.05|6355.39|6355.39|6349.65|6349.65|0
1596021300000|2020-07-29 11:15:00|6354.52|6354.52|6347.2|6347.2|6356.86|6356.86|6346.95|6346.95|0
1596021600000|2020-07-29 11:20:00|6347.72|6347.72|6350.67|6350.67|6351.14|6351.14|6347.2|6347.2|0
1596021900000|2020-07-29 11:25:00|6348.07|6348.07|6349.45|6349.45|6349.92|6349.92|6347.66|6347.66|0
1596022200000|2020-07-29 11:30:00|6348.58|6348.58|6359.8|6359.8|6359.8|6359.8|6347.65|6347.65|0
1596022500000|2020-07-29 11:35:00|6360.69|6360.69|6361.95|6361.95|6363.68|6363.68|6358.05|6358.05|0
1596022800000|2020-07-29 11:40:00|6361.08|6361.08|6359.34|6359.34|6362.81|6362.81|6359.34|6359.34|0
1596023100000|2020-07-29 11:45:00|6359.81|6359.81|6362.41|6362.41|6362.41|6362.41|6356.33|6356.33|0
1596023400000|2020-07-29 11:50:00|6363.28|6363.28|6363.95|6363.95|6364.15|6364.15|6362.41|6362.41|0
1596023700000|2020-07-29 11:55:00|6364.82|6364.82|6364.48|6364.48|6366.29|6366.29|6361.88|6361.88|0
1596024000000|2020-07-29 12:00:00|6365.35|6365.35|6366.12|6366.12|6366.22|6366.22|6365.18|6365.18|0
1596024300000|2020-07-29 12:05:00|6365.67|6365.67|6364.77|6364.77|6369.63|6369.63|6364.77|6364.77|0
1596024600000|2020-07-29 12:10:00|6363.9|6363.9|6368.24|6368.24|6368.24|6368.24|6363.9|6363.9|0
1596024900000|2020-07-29 12:15:00|6367.37|6367.37|6362.49|6362.49|6367.81|6367.81|6362.09|6362.09|0
1596025200000|2020-07-29 12:20:00|6362.96|6362.96|6358.22|6358.22|6362.96|6362.96|6357.28|6357.28|0
1596025500000|2020-07-29 12:25:00|6357.35|6357.35|6361.5|6361.5|6361.52|6361.52|6355.85|6355.85|0
1596025800000|2020-07-29 12:30:00|6362.37|6362.37|6363.28|6363.28|6363.71|6363.71|6361.5|6361.5|0
1596026100000|2020-07-29 12:35:00|6363.73|6363.73|6364.6|6364.6|6364.66|6364.66|6362.39|6362.39|0
1596026400000|2020-07-29 12:40:00|6365.46|6365.46|6366.78|6366.78|6367.64|6367.64|6365.44|6365.44|0
1596026700000|2020-07-29 12:45:00|6367|6367|6367.51|6367.51|6367.51|6367.51|6365.48|6365.48|0
1596027000000|2020-07-29 12:50:00|6368.38|6368.38|6366.12|6366.12|6371.85|6371.85|6366.12|6366.12|0
1596027300000|2020-07-29 12:55:00|6365.25|6365.25|6366.58|6366.58|6366.58|6366.58|6363.91|6363.91|0
1596027600000|2020-07-29 13:00:00|6366.12|6366.12|6376.43|6376.43|6376.43|6376.43|6366.12|6366.12|0
1596027900000|2020-07-29 13:05:00|6374.7|6374.7|6375.22|6375.22|6377.3|6377.3|6374.23|6374.23|0
1596028200000|2020-07-29 13:10:00|6377.83|6377.83|6381.81|6381.81|6382.04|6382.04|6376.09|6376.09|0
1596028500000|2020-07-29 13:15:00|6383.09|6383.09|6381.14|6381.14|6383.96|6383.96|6381.14|6381.14|0
1596028800000|2020-07-29 13:20:00|6380.27|6380.27|6381.67|6381.67|6382.54|6382.54|6377.55|6377.55|0
1596029100000|2020-07-29 13:25:00|6384.28|6384.28|6383.21|6383.21|6390.62|6390.62|6383.21|6383.21|0
1596029400000|2020-07-29 13:30:00|6382.34|6382.34|6376.87|6376.87|6384.01|6384.01|6372.93|6372.93|0
1596029700000|2020-07-29 13:35:00|6377.34|6377.34|6371.36|6371.36|6377.34|6377.34|6369.62|6369.62|0
1596030000000|2020-07-29 13:40:00|6372.22|6372.22|6377.49|6377.49|6377.95|6377.95|6371.36|6371.36|0
1596030300000|2020-07-29 13:45:00|6377.93|6377.93|6376.09|6376.09|6378.03|6378.03|6374.86|6374.86|0
1596030600000|2020-07-29 13:50:00|6376.96|6376.96|6380.67|6380.67|6381.21|6381.21|6374.77|6374.77|0
1596030900000|2020-07-29 13:55:00|6381.54|6381.54|6384.21|6384.21|6385.02|6385.02|6380.34|6380.34|0
1596031200000|2020-07-29 14:00:00|6383.35|6383.35|6376.17|6376.17|6383.35|6383.35|6374.2|6374.2|0
1596031500000|2020-07-29 14:05:00|6377.04|6377.04|6373.16|6373.16|6377.04|6377.04|6372.94|6372.94|0
1596031800000|2020-07-29 14:10:00|6372.29|6372.29|6371.34|6371.34|6376.63|6376.63|6370.4|6370.4|0
1596032100000|2020-07-29 14:15:00|6370.47|6370.47|6376.04|6376.04|6377.77|6377.77|6370.24|6370.24|0
1596032400000|2020-07-29 14:20:00|6375.82|6375.82|6377.87|6377.87|6379.41|6379.41|6372.99|6372.99|0
1596032700000|2020-07-29 14:25:00|6378.32|6378.32|6379.29|6379.29|6381.43|6381.43|6378.32|6378.32|0
1596033000000|2020-07-29 14:30:00|6378.36|6378.36|6381.71|6381.71|6381.71|6381.71|6377.49|6377.49|0
1596033300000|2020-07-29 14:35:00|6380.84|6380.84|6382.11|6382.11|6382.98|6382.98|6379.98|6379.98|0
1596033600000|2020-07-29 14:40:00|6382.98|6382.98|6382.75|6382.75|6384.49|6384.49|6380.38|6380.38|0
1596033900000|2020-07-29 14:45:00|6382.23|6382.23|6382.04|6382.04|6382.51|6382.51|6380.55|6380.55|0
1596034200000|2020-07-29 14:50:00|6382.26|6382.26|6388.41|6388.41|6389.21|6389.21|6382.26|6382.26|0
1596034500000|2020-07-29 14:55:00|6387.54|6387.54|6388|6388|6389.69|6389.69|6385.58|6385.58|0
1596034800000|2020-07-29 15:00:00|6387.13|6387.13|6386.7|6386.7|6390.49|6390.49|6384.88|6384.88|0
1596035100000|2020-07-29 15:05:00|6384.96|6384.96|6381.05|6381.05|6384.96|6384.96|6380.62|6380.62|0
1596035400000|2020-07-29 15:10:00|6381.56|6381.56|6383.17|6383.17|6384.89|6384.89|6380.82|6380.82|0
1596035700000|2020-07-29 15:15:00|6384.03|6384.03|6392.93|6392.93|6392.93|6392.93|6382.32|6382.32|0
1596036000000|2020-07-29 15:20:00|6391.19|6391.19|6393.24|6393.24|6394.11|6394.11|6389.12|6389.12|0
1596036300000|2020-07-29 15:25:00|6393.76|6393.76|6392.69|6392.69|6397.6|6397.6|6391.33|6391.33|0
1596093300000|2020-07-30 07:15:00|6357.28|6357.28|6361.8|6361.8|6361.8|6361.8|6353.99|6353.99|0
1596093600000|2020-07-30 07:20:00|6358.33|6358.33|6338.62|6338.62|6358.33|6358.33|6338.62|6338.62|0
1596093900000|2020-07-30 07:25:00|6340.49|6340.49|6345.56|6345.56|6350.37|6350.37|6340.49|6340.49|0
1596094200000|2020-07-30 07:30:00|6347.3|6347.3|6333.61|6333.61|6347.3|6347.3|6331|6331|0
1596094500000|2020-07-30 07:35:00|6333.16|6333.16|6351.13|6351.13|6351.13|6351.13|6332.05|6332.05|0
1596094800000|2020-07-30 07:40:00|6350.91|6350.91|6348.39|6348.39|6355.47|6355.47|6347.46|6347.46|0
1596095100000|2020-07-30 07:45:00|6347.52|6347.52|6327.8|6327.8|6348.39|6348.39|6323.53|6323.53|0
1596095400000|2020-07-30 07:50:00|6326.93|6326.93|6326.95|6326.95|6328.67|6328.67|6325.19|6325.19|0
1596095700000|2020-07-30 07:55:00|6325.22|6325.22|6320.01|6320.01|6326.95|6326.95|6318.47|6318.47|0
1596096000000|2020-07-30 08:00:00|6322.62|6322.62|6315.99|6315.99|6322.62|6322.62|6315.52|6315.52|0
1596096300000|2020-07-30 08:05:00|6316.66|6316.66|6315.99|6315.99|6316.66|6316.66|6311.22|6311.22|0
1596096600000|2020-07-30 08:10:00|6314.25|6314.25|6319.7|6319.7|6319.7|6319.7|6313.38|6313.38|0
1596096900000|2020-07-30 08:15:00|6320.16|6320.16|6315.11|6315.11|6320.63|6320.63|6313.78|6313.78|0
1596097200000|2020-07-30 08:20:00|6314.24|6314.24|6310.94|6310.94|6314.64|6314.64|6306.36|6306.36|0
1596097500000|2020-07-30 08:25:00|6311.87|6311.87|6307.93|6307.93|6311.87|6311.87|6306.59|6306.59|0
1596097800000|2020-07-30 08:30:00|6307.06|6307.06|6309.68|6309.68|6309.68|6309.68|6300.33|6300.33|0
1596098100000|2020-07-30 08:35:00|6309.22|6309.22|6312.62|6312.62|6315.97|6315.97|6306.96|6306.96|0
1596098400000|2020-07-30 08:40:00|6311.75|6311.75|6315.38|6315.38|6315.84|6315.84|6310.88|6310.88|0
1596098700000|2020-07-30 08:45:00|6314.51|6314.51|6315.55|6315.55|6316.42|6316.42|6312.17|6312.17|0
1596099000000|2020-07-30 08:50:00|6316.02|6316.02|6313.83|6313.83|6317.75|6317.75|6312.96|6312.96|0
1596099300000|2020-07-30 08:55:00|6313.36|6313.36|6291.21|6291.21|6313.36|6313.36|6290.56|6290.56|0
1596099600000|2020-07-30 09:00:00|6290.34|6290.34|6295.75|6295.75|6299.02|6299.02|6290.34|6290.34|0
1596099900000|2020-07-30 09:05:00|6294.88|6294.88|6301.05|6301.05|6302.78|6302.78|6293.14|6293.14|0
1596100200000|2020-07-30 09:10:00|6301.98|6301.98|6312.24|6312.24|6316.38|6316.38|6299.38|6299.38|0
1596100500000|2020-07-30 09:15:00|6311.37|6311.37|6316.07|6316.07|6316.07|6316.07|6310.95|6310.95|0
1596100800000|2020-07-30 09:20:00|6316.94|6316.94|6320.99|6320.99|6323.14|6323.14|6316.94|6316.94|0
1596101100000|2020-07-30 09:25:00|6322.87|6322.87|6324.75|6324.75|6326.46|6326.46|6322.87|6322.87|0
1596101400000|2020-07-30 09:30:00|6323.81|6323.81|6326.66|6326.66|6328.4|6328.4|6323.81|6323.81|0
1596101700000|2020-07-30 09:35:00|6324.92|6324.92|6322.34|6322.34|6324.92|6324.92|6321.05|6321.05|0
1596102000000|2020-07-30 09:40:00|6323.21|6323.21|6328.82|6328.82|6329.29|6329.29|6321.93|6321.93|0
1596102300000|2020-07-30 09:45:00|6325.35|6325.35|6323.14|6323.14|6325.35|6325.35|6320.47|6320.47|0
1596102600000|2020-07-30 09:50:00|6323.66|6323.66|6320.45|6320.45|6328|6328|6320.45|6320.45|0
1596102900000|2020-07-30 09:55:00|6316.11|6316.11|6309.72|6309.72|6316.11|6316.11|6309.72|6309.72|0
1596103200000|2020-07-30 10:00:00|6306.25|6306.25|6297.55|6297.55|6307.92|6307.92|6297.55|6297.55|0
1596103500000|2020-07-30 10:05:00|6296.51|6296.51|6296.22|6296.22|6299.06|6299.06|6295.12|6295.12|0
1596103800000|2020-07-30 10:10:00|6297.96|6297.96|6301.5|6301.5|6301.5|6301.5|6294.49|6294.49|0
1596104100000|2020-07-30 10:15:00|6300.22|6300.22|6298.95|6298.95|6302.89|6302.89|6298.95|6298.95|0
1596104400000|2020-07-30 10:20:00|6298.08|6298.08|6306.19|6306.19|6306.19|6306.19|6296.68|6296.68|0
1596104700000|2020-07-30 10:25:00|6302.71|6302.71|6298.34|6298.34|6302.71|6302.71|6297.06|6297.06|0
1596105000000|2020-07-30 10:30:00|6299.27|6299.27|6299.15|6299.15|6301.13|6301.13|6298.34|6298.34|0
1596105300000|2020-07-30 10:35:00|6298.68|6298.68|6299.51|6299.51|6300.38|6300.38|6296.95|6296.95|0
1596105600000|2020-07-30 10:40:00|6296.9|6296.9|6282.46|6282.46|6296.9|6296.9|6282.46|6282.46|0
1596105900000|2020-07-30 10:45:00|6283.33|6283.33|6277.99|6277.99|6285.07|6285.07|6277.99|6277.99|0
1596106200000|2020-07-30 10:50:00|6276.25|6276.25|6271.17|6271.17|6276.5|6276.5|6270.47|6270.47|0
1596106500000|2020-07-30 10:55:00|6270.3|6270.3|6270.43|6270.43|6270.43|6270.43|6265.45|6265.45|0
1596106800000|2020-07-30 11:00:00|6272.35|6272.35|6283.32|6283.32|6285.22|6285.22|6264.6|6264.6|0
1596107100000|2020-07-30 11:05:00|6283.78|6283.78|6276.44|6276.44|6283.78|6283.78|6276.44|6276.44|0
1596107400000|2020-07-30 11:10:00|6277.31|6277.31|6276.61|6276.61|6278.35|6278.35|6276.61|6276.61|0
1596107700000|2020-07-30 11:15:00|6277.08|6277.08|6280.5|6280.5|6282|6282|6276.21|6276.21|0
1596108000000|2020-07-30 11:20:00|6280.97|6280.97|6280.1|6280.1|6282.3|6282.3|6277.49|6277.49|0
1596108300000|2020-07-30 11:25:00|6279.23|6279.23|6278.89|6278.89|6281.9|6281.9|6278.02|6278.02|0
1596108600000|2020-07-30 11:30:00|6278.02|6278.02|6281.78|6281.78|6282.25|6282.25|6278.02|6278.02|0
1596108900000|2020-07-30 11:35:00|6280.91|6280.91|6280.5|6280.5|6283.52|6283.52|6277.25|6277.25|0
1596109200000|2020-07-30 11:40:00|6281.36|6281.36|6281.84|6281.84|6281.84|6281.84|6278.3|6278.3|0
1596109500000|2020-07-30 11:45:00|6282.73|6282.73|6279.37|6279.37|6282.96|6282.96|6279.37|6279.37|0
1596109800000|2020-07-30 11:50:00|6278.5|6278.5|6280.66|6280.66|6283.27|6283.27|6278.03|6278.03|0
1596110100000|2020-07-30 11:55:00|6281.53|6281.53|6280.19|6280.19|6281.53|6281.53|6279.73|6279.73|0
1596110400000|2020-07-30 12:00:00|6279.33|6279.33|6277.05|6277.05|6279.33|6279.33|6274.92|6274.92|0
1596110700000|2020-07-30 12:05:00|6277.52|6277.52|6274.6|6274.6|6278.39|6278.39|6274.6|6274.6|0
1596111000000|2020-07-30 12:10:00|6274.13|6274.13|6277.6|6277.6|6277.6|6277.6|6268.74|6268.74|0
1596111300000|2020-07-30 12:15:00|6278.07|6278.07|6274.03|6274.03|6278.07|6278.07|6272|6272|0
1596111600000|2020-07-30 12:20:00|6272.62|6272.62|6268.49|6268.49|6272.8|6272.8|6268.09|6268.09|0
1596111900000|2020-07-30 12:25:00|6269.36|6269.36|6270.22|6270.22|6271.56|6271.56|6269.36|6269.36|0
1596112200000|2020-07-30 12:30:00|6269.56|6269.56|6261.96|6261.96|6270.02|6270.02|6261.96|6261.96|0
1596112500000|2020-07-30 12:35:00|6263.7|6263.7|6261.83|6261.83|6263.7|6263.7|6257.73|6257.73|0
1596112800000|2020-07-30 12:40:00|6260.96|6260.96|6260.8|6260.8|6265.08|6265.08|6260.73|6260.73|0
1596113100000|2020-07-30 12:45:00|6259.93|6259.93|6258.91|6258.91|6265.24|6265.24|6258.91|6258.91|0
1596113400000|2020-07-30 12:50:00|6258.05|6258.05|6247.34|6247.34|6258.45|6258.45|6247.34|6247.34|0
1596113700000|2020-07-30 12:55:00|6246.88|6246.88|6234.88|6234.88|6246.88|6246.88|6234.88|6234.88|0
1596114000000|2020-07-30 13:00:00|6234.44|6234.44|6230.86|6230.86|6234.44|6234.44|6230.33|6230.33|0
1596114300000|2020-07-30 13:05:00|6230.64|6230.64|6232|6232|6232.44|6232.44|6229.57|6229.57|0
1596114600000|2020-07-30 13:10:00|6230.26|6230.26|6230.41|6230.41|6234.33|6234.33|6229.77|6229.77|0
1596114900000|2020-07-30 13:15:00|6229.94|6229.94|6230.51|6230.51|6231.2|6231.2|6225.95|6225.95|0
1596115200000|2020-07-30 13:20:00|6229.64|6229.64|6223.39|6223.39|6232.66|6232.66|6222.79|6222.79|0
1596115500000|2020-07-30 13:25:00|6222.92|6222.92|6223.92|6223.92|6225.66|6225.66|6222.52|6222.52|0
1596115800000|2020-07-30 13:30:00|6224.39|6224.39|6241.82|6241.82|6241.82|6241.82|6224.39|6224.39|0
1596116100000|2020-07-30 13:35:00|6242.86|6242.86|6233.44|6233.44|6242.86|6242.86|6233.24|6233.24|0
1596116400000|2020-07-30 13:40:00|6235.18|6235.18|6221.98|6221.98|6235.78|6235.78|6221.98|6221.98|0
1596116700000|2020-07-30 13:45:00|6221.51|6221.51|6231.73|6231.73|6234.54|6234.54|6221.51|6221.51|0
1596117000000|2020-07-30 13:50:00|6230|6230|6214.59|6214.59|6230.44|6230.44|6214.59|6214.59|0
1596117300000|2020-07-30 13:55:00|6213.03|6213.03|6215.08|6215.08|6215.08|6215.08|6207.98|6207.98|0
1596117600000|2020-07-30 14:00:00|6213.35|6213.35|6212.3|6212.3|6217.76|6217.76|6210.16|6210.16|0
1596117900000|2020-07-30 14:05:00|6211.43|6211.43|6205.72|6205.72|6211.43|6211.43|6199.1|6199.1|0
1596118200000|2020-07-30 14:10:00|6203.11|6203.11|6199.97|6199.97|6203.11|6203.11|6193.48|6193.48|0
1596118500000|2020-07-30 14:15:00|6198.24|6198.24|6176.21|6176.21|6198.24|6198.24|6176.21|6176.21|0
1596118800000|2020-07-30 14:20:00|6176.73|6176.73|6179.8|6179.8|6179.8|6179.8|6174.01|6174.01|0
1596119100000|2020-07-30 14:25:00|6180.27|6180.27|6184.83|6184.83|6184.83|6184.83|6178.53|6178.53|0
1596119400000|2020-07-30 14:30:00|6185.5|6185.5|6197.35|6197.35|6197.35|6197.35|6185.5|6185.5|0
1596119700000|2020-07-30 14:35:00|6196.48|6196.48|6210.2|6210.2|6210.2|6210.2|6194.08|6194.08|0
1596120000000|2020-07-30 14:40:00|6209.75|6209.75|6211.38|6211.38|6216.12|6216.12|6209.75|6209.75|0
1596120300000|2020-07-30 14:45:00|6210.51|6210.51|6205.49|6205.49|6210.92|6210.92|6205.49|6205.49|0
1596120600000|2020-07-30 14:50:00|6204.62|6204.62|6196.4|6196.4|6205.49|6205.49|6193.35|6193.35|0
1596120900000|2020-07-30 14:55:00|6197.27|6197.27|6209.63|6209.63|6213.12|6213.12|6197.27|6197.27|0
1596121200000|2020-07-30 15:00:00|6210.5|6210.5|6214.26|6214.26|6214.26|6214.26|6206.38|6206.38|0
1596121500000|2020-07-30 15:05:00|6214.7|6214.7|6216.26|6216.26|6218.87|6218.87|6214.52|6214.52|0
1596121800000|2020-07-30 15:10:00|6217.13|6217.13|6218.81|6218.81|6221.58|6221.58|6216.09|6216.09|0
1596122100000|2020-07-30 15:15:00|6217.94|6217.94|6217.92|6217.92|6219.59|6219.59|6216.05|6216.05|0
1596122400000|2020-07-30 15:20:00|6218.58|6218.58|6215.97|6215.97|6223.21|6223.21|6215.1|6215.1|0
1596122700000|2020-07-30 15:25:00|6215.1|6215.1|6214.09|6214.09|6218.37|6218.37|6212.31|6212.31|0
1596179700000|2020-07-31 07:15:00|6202.12|6202.12|6209.78|6209.78|6209.78|6209.78|6200.12|6200.12|0
1596180000000|2020-07-31 07:20:00|6211.52|6211.52|6235.68|6235.68|6235.68|6235.68|6211.52|6211.52|0
1596180300000|2020-07-31 07:25:00|6236.2|6236.2|6240.97|6240.97|6248.55|6248.55|6236.2|6236.2|0
1596180600000|2020-07-31 07:30:00|6239.09|6239.09|6245.63|6245.63|6251.78|6251.78|6239.09|6239.09|0
1596180900000|2020-07-31 07:35:00|6247.37|6247.37|6253.69|6253.69|6253.69|6253.69|6247.37|6247.37|0
1596181200000|2020-07-31 07:40:00|6256.29|6256.29|6255.38|6255.38|6264.85|6264.85|6253.64|6253.64|0
1596181500000|2020-07-31 07:45:00|6257.11|6257.11|6253.43|6253.43|6258.64|6258.64|6249.63|6249.63|0
1596181800000|2020-07-31 07:50:00|6253.9|6253.9|6237.57|6237.57|6257.18|6257.18|6237.57|6237.57|0
1596182100000|2020-07-31 07:55:00|6236.71|6236.71|6237.71|6237.71|6240.45|6240.45|6231.23|6231.23|0
1596182400000|2020-07-31 08:00:00|6238.18|6238.18|6253.29|6253.29|6253.29|6253.29|6232.36|6232.36|0
1596182700000|2020-07-31 08:05:00|6255.89|6255.89|6254.6|6254.6|6262.88|6262.88|6253.29|6253.29|0
1596183000000|2020-07-31 08:10:00|6252.86|6252.86|6254.04|6254.04|6254.66|6254.66|6252.06|6252.06|0
1596183300000|2020-07-31 08:15:00|6252.04|6252.04|6259.82|6259.82|6262.43|6262.43|6251.17|6251.17|0
1596183600000|2020-07-31 08:20:00|6262.43|6262.43|6268.65|6268.65|6270.25|6270.25|6262.43|6262.43|0
1596183900000|2020-07-31 08:25:00|6270.39|6270.39|6267.39|6267.39|6279.45|6279.45|6267.39|6267.39|0
1596184200000|2020-07-31 08:30:00|6266.52|6266.52|6270.54|6270.54|6270.93|6270.93|6266.52|6266.52|0
1596184500000|2020-07-31 08:35:00|6268.8|6268.8|6291.98|6291.98|6292.6|6292.6|6268.8|6268.8|0
1596184800000|2020-07-31 08:40:00|6294.58|6294.58|6275.08|6275.08|6296.39|6296.39|6275.08|6275.08|0
1596185100000|2020-07-31 08:45:00|6274.14|6274.14|6270.06|6270.06|6274.21|6274.21|6268.74|6268.74|0
1596185400000|2020-07-31 08:50:00|6270.53|6270.53|6266.18|6266.18|6271.56|6271.56|6266.18|6266.18|0
1596185700000|2020-07-31 08:55:00|6266.82|6266.82|6269.08|6269.08|6270.82|6270.82|6264.9|6264.9|0
1596186000000|2020-07-31 09:00:00|6268.22|6268.22|6258.57|6258.57|6268.22|6268.22|6258.57|6258.57|0
1596186300000|2020-07-31 09:05:00|6259.01|6259.01|6251.65|6251.65|6259.24|6259.24|6251.35|6251.35|0
1596186600000|2020-07-31 09:10:00|6252.32|6252.32|6250.98|6250.98|6252.72|6252.72|6247.91|6247.91|0
1596186900000|2020-07-31 09:15:00|6251.92|6251.92|6247.88|6247.88|6255.27|6255.27|6247.88|6247.88|0
1596187200000|2020-07-31 09:20:00|6247.66|6247.66|6250.35|6250.35|6253.47|6253.47|6245.07|6245.07|0
1596187500000|2020-07-31 09:25:00|6251.21|6251.21|6251.06|6251.06|6252.08|6252.08|6249.01|6249.01|0
1596187800000|2020-07-31 09:30:00|6251.92|6251.92|6259.61|6259.61|6261.79|6261.79|6251.92|6251.92|0
1596188100000|2020-07-31 09:35:00|6257.88|6257.88|6260.66|6260.66|6260.66|6260.66|6256.48|6256.48|0
1596188400000|2020-07-31 09:40:00|6259.79|6259.79|6252.21|6252.21|6259.79|6259.79|6247.8|6247.8|0
1596188700000|2020-07-31 09:45:00|6248.74|6248.74|6254.4|6254.4|6254.4|6254.4|6247.18|6247.18|0
1596189000000|2020-07-31 09:50:00|6254.62|6254.62|6241.92|6241.92|6261.87|6261.87|6241.92|6241.92|0
1596189300000|2020-07-31 09:55:00|6244.53|6244.53|6238.58|6238.58|6248|6248|6238.36|6238.36|0
1596189600000|2020-07-31 10:00:00|6239.25|6239.25|6239.08|6239.08|6243.19|6243.19|6239.08|6239.08|0
1596189900000|2020-07-31 10:05:00|6240.02|6240.02|6241.3|6241.3|6244.3|6244.3|6238.28|6238.28|0
1596190200000|2020-07-31 10:10:00|6241.52|6241.52|6239.29|6239.29|6246.5|6246.5|6239.29|6239.29|0
1596190500000|2020-07-31 10:15:00|6240.84|6240.84|6231.79|6231.79|6243|6243|6231.15|6231.15|0
1596190800000|2020-07-31 10:20:00|6232.01|6232.01|6235.29|6235.29|6235.29|6235.29|6231.35|6231.35|0
1596191100000|2020-07-31 10:25:00|6236.16|6236.16|6240.59|6240.59|6243.21|6243.21|6236.16|6236.16|0
1596191400000|2020-07-31 10:30:00|6244.06|6244.06|6246.17|6246.17|6246.17|6246.17|6240.4|6240.4|0
1596191700000|2020-07-31 10:35:00|6246.61|6246.61|6249.42|6249.42|6251.44|6251.44|6246.61|6246.61|0
1596192000000|2020-07-31 10:40:00|6252.02|6252.02|6254.41|6254.41|6254.41|6254.41|6250.07|6250.07|0
1596192300000|2020-07-31 10:45:00|6250.94|6250.94|6247.13|6247.13|6252.71|6252.71|6247.13|6247.13|0
1596192600000|2020-07-31 10:50:00|6246.26|6246.26|6250.73|6250.73|6252.07|6252.07|6246.26|6246.26|0
1596192900000|2020-07-31 10:55:00|6250.07|6250.07|6244.74|6244.74|6250.89|6250.89|6244.74|6244.74|0
1596193200000|2020-07-31 11:00:00|6246.61|6246.61|6256.25|6256.25|6256.25|6256.25|6243.33|6243.33|0
1596193500000|2020-07-31 11:05:00|6258.86|6258.86|6258.76|6258.76|6263.67|6263.67|6258.74|6258.74|0
1596193800000|2020-07-31 11:10:00|6258.29|6258.29|6255.04|6255.04|6258.29|6258.29|6254.82|6254.82|0
1596194100000|2020-07-31 11:15:00|6254.17|6254.17|6258.12|6258.12|6259.85|6259.85|6251.5|6251.5|0
1596194400000|2020-07-31 11:20:00|6259.85|6259.85|6255.33|6255.33|6259.85|6259.85|6252.73|6252.73|0
1596194700000|2020-07-31 11:25:00|6252.73|6252.73|6248.61|6248.61|6252.73|6252.73|6248.61|6248.61|0
1596195000000|2020-07-31 11:30:00|6247.74|6247.74|6244.62|6244.62|6247.74|6247.74|6244.62|6244.62|0
1596195300000|2020-07-31 11:35:00|6240.28|6240.28|6243.64|6243.64|6243.64|6243.64|6240.28|6240.28|0
1596195600000|2020-07-31 11:40:00|6242.78|6242.78|6238.73|6238.73|6244.51|6244.51|6235.06|6235.06|0
1596195900000|2020-07-31 11:45:00|6240.47|6240.47|6238.73|6238.73|6241.33|6241.33|6238.73|6238.73|0
1596196200000|2020-07-31 11:50:00|6237.79|6237.79|6237.79|6237.79|6238.66|6238.66|6234.32|6234.32|0
1596196500000|2020-07-31 11:55:00|6238.66|6238.66|6246.67|6246.67|6246.89|6246.89|6238.66|6238.66|0
1596196800000|2020-07-31 12:00:00|6244.93|6244.93|6245.75|6245.75|6248.43|6248.43|6244.93|6244.93|0
1596197100000|2020-07-31 12:05:00|6244.89|6244.89|6237.71|6237.71|6245.75|6245.75|6237.71|6237.71|0
1596197400000|2020-07-31 12:10:00|6237.25|6237.25|6236.75|6236.75|6238.48|6238.48|6234.17|6234.17|0
1596197700000|2020-07-31 12:15:00|6235.71|6235.71|6239.19|6239.19|6243.33|6243.33|6235.71|6235.71|0
1596198000000|2020-07-31 12:20:00|6240.92|6240.92|6238.49|6238.49|6240.92|6240.92|6236.99|6236.99|0
1596198300000|2020-07-31 12:25:00|6237.63|6237.63|6242.12|6242.12|6242.12|6242.12|6236.09|6236.09|0
1596198600000|2020-07-31 12:30:00|6242.59|6242.59|6231.82|6231.82|6244.86|6244.86|6231.82|6231.82|0
1596198900000|2020-07-31 12:35:00|6230.08|6230.08|6226.37|6226.37|6231.82|6231.82|6226.37|6226.37|0
1596199200000|2020-07-31 12:40:00|6224.96|6224.96|6225.39|6225.39|6225.61|6225.61|6220.4|6220.4|0
1596199500000|2020-07-31 12:45:00|6226.26|6226.26|6229.45|6229.45|6230.31|6230.31|6223.58|6223.58|0
1596199800000|2020-07-31 12:50:00|6228.98|6228.98|6230.83|6230.83|6232.17|6232.17|6227.48|6227.48|0
1596200100000|2020-07-31 12:55:00|6231.35|6231.35|6228.29|6228.29|6231.35|6231.35|6224.68|6224.68|0
1596200400000|2020-07-31 13:00:00|6228.76|6228.76|6225.65|6225.65|6228.76|6228.76|6225.18|6225.18|0
1596200700000|2020-07-31 13:05:00|6226.11|6226.11|6233.81|6233.81|6233.81|6233.81|6226.05|6226.05|0
1596201000000|2020-07-31 13:10:00|6234.85|6234.85|6248.61|6248.61|6248.61|6248.61|6234.85|6234.85|0
1596201300000|2020-07-31 13:15:00|6246.34|6246.34|6251.6|6251.6|6253.34|6253.34|6246.34|6246.34|0
1596201600000|2020-07-31 13:20:00|6252.47|6252.47|6258.79|6258.79|6258.79|6258.79|6249.86|6249.86|0
1596201900000|2020-07-31 13:25:00|6257.85|6257.85|6260.75|6260.75|6260.75|6260.75|6252.84|6252.84|0
1596202200000|2020-07-31 13:30:00|6259.89|6259.89|6258.27|6258.27|6265.59|6265.59|6256.29|6256.29|0
1596202500000|2020-07-31 13:35:00|6258.05|6258.05|6242.15|6242.15|6262.74|6262.74|6240.42|6240.42|0
1596202800000|2020-07-31 13:40:00|6239.55|6239.55|6243.21|6243.21|6244.08|6244.08|6239.4|6239.4|0
1596203100000|2020-07-31 13:45:00|6244.49|6244.49|6243|6243|6252.4|6252.4|6241.82|6241.82|0
1596203400000|2020-07-31 13:50:00|6242.56|6242.56|6248.95|6248.95|6248.95|6248.95|6236.95|6236.95|0
1596203700000|2020-07-31 13:55:00|6249.82|6249.82|6243.8|6243.8|6250.69|6250.69|6238.81|6238.81|0
1596204000000|2020-07-31 14:00:00|6245.54|6245.54|6230.79|6230.79|6248.14|6248.14|6229.22|6229.22|0
1596204300000|2020-07-31 14:05:00|6230.27|6230.27|6219.43|6219.43|6230.27|6230.27|6216.83|6216.83|0
1596204600000|2020-07-31 14:10:00|6219.21|6219.21|6210.71|6210.71|6219.88|6219.88|6210.24|6210.24|0
1596204900000|2020-07-31 14:15:00|6210.48|6210.48|6204.34|6204.34|6210.48|6210.48|6203.87|6203.87|0
1596205200000|2020-07-31 14:20:00|6201.74|6201.74|6198.07|6198.07|6202.54|6202.54|6197.14|6197.14|0
1596205500000|2020-07-31 14:25:00|6197.2|6197.2|6203.75|6203.75|6203.75|6203.75|6197.2|6197.2|0
1596205800000|2020-07-31 14:30:00|6206.35|6206.35|6204.87|6204.87|6207.61|6207.61|6202.91|6202.91|0
1596206100000|2020-07-31 14:35:00|6203.84|6203.84|6204.4|6204.4|6206.14|6206.14|6200.97|6200.97|0
1596206400000|2020-07-31 14:40:00|6203.96|6203.96|6186.99|6186.99|6204.7|6204.7|6186.76|6186.76|0
1596206700000|2020-07-31 14:45:00|6186.76|6186.76|6180.53|6180.53|6186.99|6186.99|6180.53|6180.53|0
1596207000000|2020-07-31 14:50:00|6179.66|6179.66|6170.39|6170.39|6179.66|6179.66|6170.39|6170.39|0
1596207300000|2020-07-31 14:55:00|6168.66|6168.66|6169.41|6169.41|6170.79|6170.79|6162.28|6162.28|0
1596207600000|2020-07-31 15:00:00|6170.28|6170.28|6173.76|6173.76|6175.26|6175.26|6167.95|6167.95|0
1596207900000|2020-07-31 15:05:00|6174.63|6174.63|6165.71|6165.71|6177.87|6177.87|6165.07|6165.07|0
1596208200000|2020-07-31 15:10:00|6166.57|6166.57|6168.02|6168.02|6168.08|6168.08|6164.16|6164.16|0
1596208500000|2020-07-31 15:15:00|6168.24|6168.24|6169.84|6169.84|6174.71|6174.71|6164.22|6164.22|0
1596208800000|2020-07-31 15:20:00|6170.71|6170.71|6165.22|6165.22|6173.6|6173.6|6162.61|6162.61|0
1596209100000|2020-07-31 15:25:00|6165.88|6165.88|6173.21|6173.21|6176.59|6176.59|6165.42|6165.42|0
1596438900000|2020-08-03 07:15:00|6121.44|6121.44|6125.36|6125.36|6131.76|6131.76|6119.66|6119.66|0
1596439200000|2020-08-03 07:20:00|6121.62|6121.62|6117.78|6117.78|6123.03|6123.03|6117.78|6117.78|0
1596439500000|2020-08-03 07:25:00|6122.12|6122.12|6102.38|6102.38|6122.12|6122.12|6100.81|6100.81|0
1596439800000|2020-08-03 07:30:00|6101.05|6101.05|6104.71|6104.71|6104.71|6104.71|6084.81|6084.81|0
1596440100000|2020-08-03 07:35:00|6103.84|6103.84|6093.8|6093.8|6103.84|6103.84|6091.73|6091.73|0
1596440400000|2020-08-03 07:40:00|6094.74|6094.74|6083.55|6083.55|6096.42|6096.42|6083.55|6083.55|0
1596440700000|2020-08-03 07:45:00|6084.42|6084.42|6108.93|6108.93|6108.93|6108.93|6084.42|6084.42|0
1596441000000|2020-08-03 07:50:00|6118.48|6118.48|6135.13|6135.13|6135.13|6135.13|6118.48|6118.48|0
1596441300000|2020-08-03 07:55:00|6137.35|6137.35|6131.84|6131.84|6137.35|6137.35|6130.95|6130.95|0
1596441600000|2020-08-03 08:00:00|6132.31|6132.31|6147.65|6147.65|6147.65|6147.65|6127.83|6127.83|0
1596441900000|2020-08-03 08:05:00|6144.97|6144.97|6144.82|6144.82|6147.58|6147.58|6141.93|6141.93|0
1596442200000|2020-08-03 08:10:00|6145.85|6145.85|6141.34|6141.34|6149.33|6149.33|6141.34|6141.34|0
1596442500000|2020-08-03 08:15:00|6143.68|6143.68|6135.62|6135.62|6145.02|6145.02|6132.48|6132.48|0
1596442800000|2020-08-03 08:20:00|6133.88|6133.88|6138.56|6138.56|6141.16|6141.16|6133.88|6133.88|0
1596443100000|2020-08-03 08:25:00|6137|6137|6136.36|6136.36|6137.7|6137.7|6135.96|6135.96|0
1596443400000|2020-08-03 08:30:00|6135.33|6135.33|6127.43|6127.43|6137.23|6137.23|6127.43|6127.43|0
1596443700000|2020-08-03 08:35:00|6128.3|6128.3|6117.66|6117.66|6130.03|6130.03|6115.26|6115.26|0
1596444000000|2020-08-03 08:40:00|6115.92|6115.92|6116.57|6116.57|6116.79|6116.79|6112.28|6112.28|0
1596444300000|2020-08-03 08:45:00|6119.18|6119.18|6115.3|6115.3|6119.18|6119.18|6111.16|6111.16|0
1596444600000|2020-08-03 08:50:00|6116.34|6116.34|6114.67|6114.67|6119.54|6119.54|6114.27|6114.27|0
1596444900000|2020-08-03 08:55:00|6114.15|6114.15|6114.01|6114.01|6116.75|6116.75|6113.15|6113.15|0
1596445200000|2020-08-03 09:00:00|6113.15|6113.15|6117.49|6117.49|6117.49|6117.49|6111.76|6111.76|0
1596445500000|2020-08-03 09:05:00|6116.62|6116.62|6111.3|6111.3|6118.36|6118.36|6111.3|6111.3|0
1596445800000|2020-08-03 09:10:00|6113.86|6113.86|6109.86|6109.86|6115.14|6115.14|6108.13|6108.13|0
1596446100000|2020-08-03 09:15:00|6110.73|6110.73|6109.58|6109.58|6113.87|6113.87|6108.71|6108.71|0
1596446400000|2020-08-03 09:20:00|6108.71|6108.71|6114.72|6114.72|6114.72|6114.72|6107.31|6107.31|0
1596446700000|2020-08-03 09:25:00|6114.25|6114.25|6112.16|6112.16|6118.57|6118.57|6112.16|6112.16|0
1596447000000|2020-08-03 09:30:00|6113.09|6113.09|6112.71|6112.71|6115.3|6115.3|6111.72|6111.72|0
1596447300000|2020-08-03 09:35:00|6110.97|6110.97|6108.21|6108.21|6113.58|6113.58|6107.34|6107.34|0
1596447600000|2020-08-03 09:40:00|6106.47|6106.47|6103.94|6103.94|6107.88|6107.88|6103.07|6103.07|0
1596447900000|2020-08-03 09:45:00|6105.84|6105.84|6105.77|6105.77|6107.64|6107.64|6104.04|6104.04|0
1596448200000|2020-08-03 09:50:00|6106.64|6106.64|6108.08|6108.08|6108.55|6108.55|6104.14|6104.14|0
1596448500000|2020-08-03 09:55:00|6107.22|6107.22|6109.12|6109.12|6109.19|6109.19|6105.48|6105.48|0
1596448800000|2020-08-03 10:00:00|6108.26|6108.26|6104.02|6104.02|6108.26|6108.26|6101.18|6101.18|0
1596449100000|2020-08-03 10:05:00|6105.06|6105.06|6095.91|6095.91|6106.4|6106.4|6095.91|6095.91|0
1596449400000|2020-08-03 10:10:00|6096.78|6096.78|6100.45|6100.45|6101.46|6101.46|6095.38|6095.38|0
1596449700000|2020-08-03 10:15:00|6099.59|6099.59|6101.39|6101.39|6101.39|6101.39|6097.85|6097.85|0
1596450000000|2020-08-03 10:20:00|6102.26|6102.26|6119.81|6119.81|6119.81|6119.81|6101.39|6101.39|0
1596450300000|2020-08-03 10:25:00|6120.74|6120.74|6118.16|6118.16|6121.41|6121.41|6113.73|6113.73|0
1596450600000|2020-08-03 10:30:00|6120.76|6120.76|6114.96|6114.96|6120.9|6120.9|6114.96|6114.96|0
1596450900000|2020-08-03 10:35:00|6116.7|6116.7|6126.25|6126.25|6127.53|6127.53|6116.64|6116.64|0
1596451200000|2020-08-03 10:40:00|6127.19|6127.19|6142.24|6142.24|6142.24|6142.24|6127.19|6127.19|0
1596451500000|2020-08-03 10:45:00|6142.71|6142.71|6147.35|6147.35|6147.35|6147.35|6141.79|6141.79|0
1596451800000|2020-08-03 10:50:00|6148.28|6148.28|6151.79|6151.79|6153.87|6153.87|6148.06|6148.06|0
1596452100000|2020-08-03 10:55:00|6150.85|6150.85|6148.1|6148.1|6150.85|6150.85|6145.09|6145.09|0
1596452400000|2020-08-03 11:00:00|6151.21|6151.21|6143.6|6143.6|6151.86|6151.86|6143.6|6143.6|0
1596452700000|2020-08-03 11:05:00|6144.46|6144.46|6141.6|6141.6|6144.46|6144.46|6141.43|6141.43|0
1596453000000|2020-08-03 11:10:00|6142.47|6142.47|6144.27|6144.27|6144.27|6144.27|6141.14|6141.14|0
1596453300000|2020-08-03 11:15:00|6144.68|6144.68|6144.3|6144.3|6144.74|6144.74|6142.87|6142.87|0
1596453600000|2020-08-03 11:20:00|6143.63|6143.63|6146.57|6146.57|6147.91|6147.91|6143.1|6143.1|0
1596453900000|2020-08-03 11:25:00|6147.04|6147.04|6151.91|6151.91|6151.91|6151.91|6145.7|6145.7|0
1596454200000|2020-08-03 11:30:00|6151.69|6151.69|6159.66|6159.66|6160.53|6160.53|6150.8|6150.8|0
1596454500000|2020-08-03 11:35:00|6160.53|6160.53|6162.77|6162.77|6167.76|6167.76|6160.53|6160.53|0
1596454800000|2020-08-03 11:40:00|6162.3|6162.3|6165.06|6165.06|6168.44|6168.44|6162.3|6162.3|0
1596455100000|2020-08-03 11:45:00|6165.93|6165.93|6161.89|6161.89|6165.93|6165.93|6160.15|6160.15|0
1596455400000|2020-08-03 11:50:00|6162.36|6162.36|6163.75|6163.75|6164.96|6164.96|6161.76|6161.76|0
1596455700000|2020-08-03 11:55:00|6168.09|6168.09|6169.83|6169.83|6174.53|6174.53|6167.65|6167.65|0
1596456000000|2020-08-03 12:00:00|6171.56|6171.56|6173.57|6173.57|6174.37|6174.37|6168.96|6168.96|0
1596456300000|2020-08-03 12:05:00|6173.79|6173.79|6175.53|6175.53|6176.4|6176.4|6173.79|6173.79|0
1596456600000|2020-08-03 12:10:00|6174.66|6174.66|6168.69|6168.69|6174.66|6174.66|6168.69|6168.69|0
1596456900000|2020-08-03 12:15:00|6171.29|6171.29|6164.64|6164.64|6171.29|6171.29|6164.64|6164.64|0
1596457200000|2020-08-03 12:20:00|6165.51|6165.51|6165.09|6165.09|6169.05|6169.05|6164.69|6164.69|0
1596457500000|2020-08-03 12:25:00|6164.22|6164.22|6167.87|6167.87|6167.87|6167.87|6164.22|6164.22|0
1596457800000|2020-08-03 12:30:00|6168.51|6168.51|6175.38|6175.38|6178.38|6178.38|6168.51|6168.51|0
1596458100000|2020-08-03 12:35:00|6176.24|6176.24|6173.57|6173.57|6176.24|6176.24|6173.57|6173.57|0
1596458400000|2020-08-03 12:40:00|6171.84|6171.84|6176.2|6176.2|6176.65|6176.65|6170.97|6170.97|0
1596458700000|2020-08-03 12:45:00|6173.6|6173.6|6176.11|6176.11|6176.11|6176.11|6172.51|6172.51|0
1596459000000|2020-08-03 12:50:00|6174.38|6174.38|6176.12|6176.12|6177.28|6177.28|6173.51|6173.51|0
1596459300000|2020-08-03 12:55:00|6175.25|6175.25|6179.32|6179.32|6183.66|6183.66|6174.81|6174.81|0
1596459600000|2020-08-03 13:00:00|6176.72|6176.72|6174.79|6174.79|6181.12|6181.12|6174.79|6174.79|0
1596459900000|2020-08-03 13:05:00|6173.92|6173.92|6174.05|6174.05|6175.19|6175.19|6173.45|6173.45|0
1596460200000|2020-08-03 13:10:00|6174.92|6174.92|6177.36|6177.36|6177.99|6177.99|6174.69|6174.69|0
1596460500000|2020-08-03 13:15:00|6180.83|6180.83|6184|6184|6184.47|6184.47|6180.02|6180.02|0
1596460800000|2020-08-03 13:20:00|6181.4|6181.4|6182.1|6182.1|6186.03|6186.03|6180.36|6180.36|0
1596461100000|2020-08-03 13:25:00|6182.56|6182.56|6185.76|6185.76|6186.56|6186.56|6182.56|6182.56|0
1596461400000|2020-08-03 13:30:00|6184.89|6184.89|6177.43|6177.43|6186.63|6186.63|6177.43|6177.43|0
1596461700000|2020-08-03 13:35:00|6178.3|6178.3|6183.69|6183.69|6183.69|6183.69|6176.37|6176.37|0
1596462000000|2020-08-03 13:40:00|6183.22|6183.22|6188.77|6188.77|6188.77|6188.77|6181.29|6181.29|0
1596462300000|2020-08-03 13:45:00|6189.29|6189.29|6194.85|6194.85|6198.1|6198.1|6189.29|6189.29|0
1596462600000|2020-08-03 13:50:00|6195.72|6195.72|6199.37|6199.37|6200.23|6200.23|6195.65|6195.65|0
1596462900000|2020-08-03 13:55:00|6200.24|6200.24|6212.55|6212.55|6214.12|6214.12|6200.24|6200.24|0
1596463200000|2020-08-03 14:00:00|6210.81|6210.81|6216.06|6216.06|6220.39|6220.39|6209.78|6209.78|0
1596463500000|2020-08-03 14:05:00|6216.52|6216.52|6217.75|6217.75|6217.75|6217.75|6211.26|6211.26|0
1596463800000|2020-08-03 14:10:00|6217.97|6217.97|6218.85|6218.85|6221.91|6221.91|6213.28|6213.28|0
1596464100000|2020-08-03 14:15:00|6219.32|6219.32|6217.67|6217.67|6221.14|6221.14|6216.33|6216.33|0
1596464400000|2020-08-03 14:20:00|6218.14|6218.14|6219.03|6219.03|6221.95|6221.95|6217.17|6217.17|0
1596464700000|2020-08-03 14:25:00|6219.25|6219.25|6224.52|6224.52|6224.52|6224.52|6218.6|6218.6|0
1596465000000|2020-08-03 14:30:00|6225.39|6225.39|6233.43|6233.43|6235.16|6235.16|6225.39|6225.39|0
1596465300000|2020-08-03 14:35:00|6234.29|6234.29|6230.61|6230.61|6234.86|6234.86|6228.87|6228.87|0
1596465600000|2020-08-03 14:40:00|6231.08|6231.08|6228.83|6228.83|6236.98|6236.98|6228.83|6228.83|0
1596465900000|2020-08-03 14:45:00|6229.3|6229.3|6225.84|6225.84|6229.3|6229.3|6221.9|6221.9|0
1596466200000|2020-08-03 14:50:00|6225.62|6225.62|6219.71|6219.71|6225.62|6225.62|6217.79|6217.79|0
1596466500000|2020-08-03 14:55:00|6220.64|6220.64|6218.63|6218.63|6223.42|6223.42|6217.22|6217.22|0
1596466800000|2020-08-03 15:00:00|6219.49|6219.49|6224.79|6224.79|6226.27|6226.27|6219.03|6219.03|0
1596467100000|2020-08-03 15:05:00|6224.32|6224.32|6233.41|6233.41|6233.81|6233.81|6224.32|6224.32|0
1596467400000|2020-08-03 15:10:00|6232.94|6232.94|6234.05|6234.05|6236.36|6236.36|6230.51|6230.51|0
1596467700000|2020-08-03 15:15:00|6234.91|6234.91|6236.02|6236.02|6238.72|6238.72|6234.76|6234.76|0
1596468000000|2020-08-03 15:20:00|6236.89|6236.89|6236.1|6236.1|6240.66|6240.66|6234.52|6234.52|0
1596468300000|2020-08-03 15:25:00|6232.63|6232.63|6244.63|6244.63|6244.7|6244.7|6232.63|6232.63|0
1596525300000|2020-08-04 07:15:00|6275.15|6275.15|6281.6|6281.6|6285.66|6285.66|6273.39|6273.39|0
1596525600000|2020-08-04 07:20:00|6282.49|6282.49|6272.6|6272.6|6282.49|6282.49|6265.02|6265.02|0
1596525900000|2020-08-04 07:25:00|6272.13|6272.13|6256.97|6256.97|6276.47|6276.47|6256.5|6256.5|0
1596526200000|2020-08-04 07:30:00|6255.57|6255.57|6274.43|6274.43|6275.81|6275.81|6254.23|6254.23|0
1596526500000|2020-08-04 07:35:00|6273.49|6273.49|6272.41|6272.41|6278.82|6278.82|6270.59|6270.59|0
1596526800000|2020-08-04 07:40:00|6271.55|6271.55|6264.22|6264.22|6271.55|6271.55|6259.28|6259.28|0
1596527100000|2020-08-04 07:45:00|6263.75|6263.75|6250.86|6250.86|6268.96|6268.96|6249.52|6249.52|0
1596527400000|2020-08-04 07:50:00|6249.99|6249.99|6242.15|6242.15|6251.5|6251.5|6242.15|6242.15|0
1596527700000|2020-08-04 07:55:00|6243.55|6243.55|6241.41|6241.41|6245.75|6245.75|6239.07|6239.07|0
1596528000000|2020-08-04 08:00:00|6240.54|6240.54|6244.39|6244.39|6247.93|6247.93|6240.54|6240.54|0
1596528300000|2020-08-04 08:05:00|6243.92|6243.92|6251.11|6251.11|6251.11|6251.11|6239.43|6239.43|0
1596528600000|2020-08-04 08:10:00|6252.05|6252.05|6265.31|6265.31|6266.58|6266.58|6252.05|6252.05|0
1596528900000|2020-08-04 08:15:00|6269.65|6269.65|6274.42|6274.42|6274.42|6274.42|6269.14|6269.14|0
1596529200000|2020-08-04 08:20:00|6275.29|6275.29|6274.04|6274.04|6276.67|6276.67|6267.87|6267.87|0
1596529500000|2020-08-04 08:25:00|6274.91|6274.91|6279.2|6279.2|6280|6280|6274.91|6274.91|0
1596529800000|2020-08-04 08:30:00|6279.43|6279.43|6275.73|6275.73|6285.08|6285.08|6275.73|6275.73|0
1596530100000|2020-08-04 08:35:00|6276.25|6276.25|6271.22|6271.22|6278.85|6278.85|6271.22|6271.22|0
1596530400000|2020-08-04 08:40:00|6278.16|6278.16|6276.37|6276.37|6279.2|6279.2|6274.63|6274.63|0
1596530700000|2020-08-04 08:45:00|6278.29|6278.29|6286.1|6286.1|6288.84|6288.84|6278.29|6278.29|0
1596531000000|2020-08-04 08:50:00|6285.63|6285.63|6290.66|6290.66|6292.04|6292.04|6284.99|6284.99|0
1596531300000|2020-08-04 08:55:00|6292.39|6292.39|6288.85|6288.85|6292.39|6292.39|6287.18|6287.18|0
1596531600000|2020-08-04 09:00:00|6289.72|6289.72|6293.19|6293.19|6293.19|6293.19|6289.72|6289.72|0
1596531900000|2020-08-04 09:05:00|6291.86|6291.86|6298.72|6298.72|6298.72|6298.72|6291.86|6291.86|0
1596532200000|2020-08-04 09:10:00|6298.25|6298.25|6294.78|6294.78|6299.58|6299.58|6294.78|6294.78|0
1596532500000|2020-08-04 09:15:00|6293.84|6293.84|6284.2|6284.2|6293.84|6293.84|6283.55|6283.55|0
1596532800000|2020-08-04 09:20:00|6285.94|6285.94|6291.13|6291.13|6291.13|6291.13|6285|6285|0
1596533100000|2020-08-04 09:25:00|6290.27|6290.27|6290.62|6290.62|6291.08|6291.08|6287.14|6287.14|0
1596533400000|2020-08-04 09:30:00|6289.75|6289.75|6302.42|6302.42|6304.68|6304.68|6288.88|6288.88|0
1596533700000|2020-08-04 09:35:00|6305.03|6305.03|6299.68|6299.68|6305.03|6305.03|6299.17|6299.17|0
1596534000000|2020-08-04 09:40:00|6297.95|6297.95|6300.4|6300.4|6300.55|6300.55|6295.12|6295.12|0
1596534300000|2020-08-04 09:45:00|6298.66|6298.66|6307.14|6307.14|6307.14|6307.14|6298.66|6298.66|0
1596534600000|2020-08-04 09:50:00|6307.61|6307.61|6310.38|6310.38|6310.38|6310.38|6304.2|6304.2|0
1596534900000|2020-08-04 09:55:00|6307.77|6307.77|6303.68|6303.68|6308.19|6308.19|6303.25|6303.25|0
1596535200000|2020-08-04 10:00:00|6303.9|6303.9|6301.47|6301.47|6305.63|6305.63|6300.6|6300.6|0
1596535500000|2020-08-04 10:05:00|6300.6|6300.6|6297.83|6297.83|6305.08|6305.08|6297.83|6297.83|0
1596535800000|2020-08-04 10:10:00|6296.27|6296.27|6292.94|6292.94|6296.27|6296.27|6290.56|6290.56|0
1596536100000|2020-08-04 10:15:00|6292.07|6292.07|6295.09|6295.09|6295.09|6295.09|6286.33|6286.33|0
1596536400000|2020-08-04 10:20:00|6296.83|6296.83|6294.11|6294.11|6296.83|6296.83|6293.24|6293.24|0
1596536700000|2020-08-04 10:25:00|6293.44|6293.44|6289.39|6289.39|6293.44|6293.44|6289.26|6289.26|0
1596537000000|2020-08-04 10:30:00|6291.13|6291.13|6290.61|6290.61|6294.67|6294.67|6290.04|6290.04|0
1596537300000|2020-08-04 10:35:00|6292.35|6292.35|6293.39|6293.39|6295.35|6295.35|6291.88|6291.88|0
1596537600000|2020-08-04 10:40:00|6294.26|6294.26|6290.26|6290.26|6294.26|6294.26|6290.26|6290.26|0
1596537900000|2020-08-04 10:45:00|6291.12|6291.12|6295.86|6295.86|6296.73|6296.73|6290.26|6290.26|0
1596538200000|2020-08-04 10:50:00|6296.73|6296.73|6300.12|6300.12|6300.12|6300.12|6296.33|6296.33|0
1596538500000|2020-08-04 10:55:00|6299.25|6299.25|6300.26|6300.26|6303.73|6303.73|6299.03|6299.03|0
1596538800000|2020-08-04 11:00:00|6300.9|6300.9|6302.19|6302.19|6307.52|6307.52|6297.1|6297.1|0
1596539100000|2020-08-04 11:05:00|6300.46|6300.46|6306.88|6306.88|6308.39|6308.39|6300.46|6300.46|0
1596539400000|2020-08-04 11:10:00|6305.6|6305.6|6305.6|6305.6|6308.2|6308.2|6303.86|6303.86|0
1596539700000|2020-08-04 11:15:00|6303.86|6303.86|6295.17|6295.17|6303.86|6303.86|6294.31|6294.31|0
1596540000000|2020-08-04 11:20:00|6294.31|6294.31|6293.32|6293.32|6294.31|6294.31|6290.01|6290.01|0
1596540300000|2020-08-04 11:25:00|6293.84|6293.84|6291.46|6291.46|6293.84|6293.84|6291.23|6291.23|0
1596540600000|2020-08-04 11:30:00|6291.23|6291.23|6277.87|6277.87|6291.23|6291.23|6275.26|6275.26|0
1596540900000|2020-08-04 11:35:00|6276.47|6276.47|6267.21|6267.21|6276.47|6276.47|6267.21|6267.21|0
1596541200000|2020-08-04 11:40:00|6265.47|6265.47|6267.74|6267.74|6268.21|6268.21|6264.2|6264.2|0
1596541500000|2020-08-04 11:45:00|6268.26|6268.26|6268.73|6268.73|6270.13|6270.13|6266.99|6266.99|0
1596541800000|2020-08-04 11:50:00|6269.2|6269.2|6273.46|6273.46|6273.46|6273.46|6267.66|6267.66|0
1596542100000|2020-08-04 11:55:00|6273.93|6273.93|6273.28|6273.28|6274.15|6274.15|6270.16|6270.16|0
1596542400000|2020-08-04 12:00:00|6272.41|6272.41|6269.07|6269.07|6272.41|6272.41|6269.07|6269.07|0
1596542700000|2020-08-04 12:05:00|6269.94|6269.94|6275.76|6275.76|6277.49|6277.49|6269.94|6269.94|0
1596543000000|2020-08-04 12:10:00|6276.69|6276.69|6276.43|6276.43|6278.56|6278.56|6275.09|6275.09|0
1596543300000|2020-08-04 12:15:00|6275.96|6275.96|6275.96|6275.96|6275.96|6275.96|6275.49|6275.49|0
1596543600000|2020-08-04 12:20:00|6271.62|6271.62|6270.26|6270.26|6272|6272|6267.88|6267.88|0
1596543900000|2020-08-04 12:25:00|6271.13|6271.13|6272.02|6272.02|6272.48|6272.48|6270.73|6270.73|0
1596544200000|2020-08-04 12:30:00|6271.15|6271.15|6265.63|6265.63|6271.15|6271.15|6264.69|6264.69|0
1596544500000|2020-08-04 12:35:00|6264.76|6264.76|6257.93|6257.93|6264.76|6264.76|6256.59|6256.59|0
1596544800000|2020-08-04 12:40:00|6259.67|6259.67|6261.2|6261.2|6262.94|6262.94|6259.67|6259.67|0
1596545100000|2020-08-04 12:45:00|6262.07|6262.07|6258.6|6258.6|6262.07|6262.07|6258.6|6258.6|0
1596545400000|2020-08-04 12:50:00|6259.46|6259.46|6249.94|6249.94|6261.2|6261.2|6249.94|6249.94|0
1596545700000|2020-08-04 12:55:00|6249.07|6249.07|6251.49|6251.49|6253.7|6253.7|6248.82|6248.82|0
1596546000000|2020-08-04 13:00:00|6250.62|6250.62|6252.5|6252.5|6252.5|6252.5|6248.56|6248.56|0
1596546300000|2020-08-04 13:05:00|6251.63|6251.63|6242.73|6242.73|6251.63|6251.63|6242.73|6242.73|0
1596546600000|2020-08-04 13:10:00|6243.2|6243.2|6240.29|6240.29|6244.07|6244.07|6240.29|6240.29|0
1596546900000|2020-08-04 13:15:00|6239.82|6239.82|6238.19|6238.19|6239.82|6239.82|6236.68|6236.68|0
1596547200000|2020-08-04 13:20:00|6239.06|6239.06|6236.83|6236.83|6241.06|6241.06|6236.83|6236.83|0
1596547500000|2020-08-04 13:25:00|6235.09|6235.09|6240.37|6240.37|6240.37|6240.37|6235.09|6235.09|0
1596547800000|2020-08-04 13:30:00|6241.23|6241.23|6239.52|6239.52|6241.7|6241.7|6235.61|6235.61|0
1596548100000|2020-08-04 13:35:00|6237.78|6237.78|6236.47|6236.47|6237.78|6237.78|6234.33|6234.33|0
1596548400000|2020-08-04 13:40:00|6235.83|6235.83|6243.75|6243.75|6243.98|6243.98|6235.83|6235.83|0
1596548700000|2020-08-04 13:45:00|6246.36|6246.36|6255.53|6255.53|6256|6256|6246.36|6246.36|0
1596549000000|2020-08-04 13:50:00|6257.27|6257.27|6253.66|6253.66|6258.13|6258.13|6253.66|6253.66|0
1596549300000|2020-08-04 13:55:00|6254.53|6254.53|6248.05|6248.05|6256.26|6256.26|6248.05|6248.05|0
1596549600000|2020-08-04 14:00:00|6248.51|6248.51|6250.47|6250.47|6255.28|6255.28|6245.44|6245.44|0
1596549900000|2020-08-04 14:05:00|6250.93|6250.93|6251.51|6251.51|6254.12|6254.12|6246.99|6246.99|0
1596550200000|2020-08-04 14:10:00|6250.64|6250.64|6249.32|6249.32|6254.41|6254.41|6249.2|6249.2|0
1596550500000|2020-08-04 14:15:00|6247.59|6247.59|6247.37|6247.37|6248.23|6248.23|6244.29|6244.29|0
1596550800000|2020-08-04 14:20:00|6248.23|6248.23|6246.3|6246.3|6248.23|6248.23|6245.41|6245.41|0
1596551100000|2020-08-04 14:25:00|6247.16|6247.16|6244.72|6244.72|6249.13|6249.13|6243.85|6243.85|0
1596551400000|2020-08-04 14:30:00|6245.36|6245.36|6246.17|6246.17|6247.49|6247.49|6244.88|6244.88|0
1596551700000|2020-08-04 14:35:00|6247.04|6247.04|6246.84|6246.84|6249.47|6249.47|6246.84|6246.84|0
1596552000000|2020-08-04 14:40:00|6247.71|6247.71|6249.85|6249.85|6250.72|6250.72|6244.99|6244.99|0
1596552300000|2020-08-04 14:45:00|6250.72|6250.72|6248.4|6248.4|6250.72|6250.72|6245.87|6245.87|0
1596552600000|2020-08-04 14:50:00|6249.26|6249.26|6251.67|6251.67|6255.63|6255.63|6249.26|6249.26|0
1596552900000|2020-08-04 14:55:00|6252.54|6252.54|6254.48|6254.48|6256.4|6256.4|6250.73|6250.73|0
1596553200000|2020-08-04 15:00:00|6253.61|6253.61|6258.71|6258.71|6261.09|6261.09|6253.61|6253.61|0
1596553500000|2020-08-04 15:05:00|6259.23|6259.23|6257.39|6257.39|6259.23|6259.23|6253.44|6253.44|0
1596553800000|2020-08-04 15:10:00|6258.25|6258.25|6257.49|6257.49|6263.23|6263.23|6257.49|6257.49|0
1596554100000|2020-08-04 15:15:00|6259.22|6259.22|6258.33|6258.33|6259.22|6259.22|6255.58|6255.58|0
1596554400000|2020-08-04 15:20:00|6257.69|6257.69|6253.37|6253.37|6259.37|6259.37|6253.35|6253.35|0
1596554700000|2020-08-04 15:25:00|6254.24|6254.24|6256.37|6256.37|6258.05|6258.05|6251.74|6251.74|0
1596611700000|2020-08-05 07:15:00|6340.09|6340.09|6338.4|6338.4|6343.74|6343.74|6338.35|6338.35|0
1596612000000|2020-08-05 07:20:00|6338.87|6338.87|6350.85|6350.85|6354.33|6354.33|6338.87|6338.87|0
1596612300000|2020-08-05 07:25:00|6348.25|6348.25|6364.17|6364.17|6364.17|6364.17|6347.61|6347.61|0
1596612600000|2020-08-05 07:30:00|6363.24|6363.24|6370.25|6370.25|6372.79|6372.79|6359.43|6359.43|0
1596612900000|2020-08-05 07:35:00|6375.46|6375.46|6370.37|6370.37|6378.93|6378.93|6338.72|6338.72|0
1596613200000|2020-08-05 07:40:00|6369.5|6369.5|6352.37|6352.37|6371.24|6371.24|6352.37|6352.37|0
1596613500000|2020-08-05 07:45:00|6358.45|6358.45|6355.62|6355.62|6358.45|6358.45|6350.41|6350.41|0
1596613800000|2020-08-05 07:50:00|6357.36|6357.36|6361.16|6361.16|6365.51|6365.51|6357.36|6357.36|0
1596614100000|2020-08-05 07:55:00|6362.1|6362.1|6363.77|6363.77|6365.17|6365.17|6361.57|6361.57|0
1596614400000|2020-08-05 08:00:00|6363.1|6363.1|6359.22|6359.22|6363.1|6363.1|6357.82|6357.82|0
1596614700000|2020-08-05 08:05:00|6356.62|6356.62|6348.78|6348.78|6358.75|6358.75|6347.05|6347.05|0
1596615000000|2020-08-05 08:10:00|6349.65|6349.65|6351.79|6351.79|6351.86|6351.86|6347.92|6347.92|0
1596615300000|2020-08-05 08:15:00|6350.85|6350.85|6350.48|6350.48|6354.26|6354.26|6349.05|6349.05|0
1596615600000|2020-08-05 08:20:00|6347.87|6347.87|6339.88|6339.88|6348.81|6348.81|6339.88|6339.88|0
1596615900000|2020-08-05 08:25:00|6339.01|6339.01|6340.35|6340.35|6340.35|6340.35|6338.14|6338.14|0
1596616200000|2020-08-05 08:30:00|6337.74|6337.74|6330.43|6330.43|6339.09|6339.09|6329.31|6329.31|0
1596616500000|2020-08-05 08:35:00|6329.56|6329.56|6331.36|6331.36|6331.36|6331.36|6329.16|6329.16|0
1596616800000|2020-08-05 08:40:00|6332.7|6332.7|6337.14|6337.14|6338.19|6338.19|6332.3|6332.3|0
1596617100000|2020-08-05 08:45:00|6339.41|6339.41|6355.49|6355.49|6355.49|6355.49|6339.41|6339.41|0
1596617400000|2020-08-05 08:50:00|6356.43|6356.43|6355.96|6355.96|6356.83|6356.83|6354.22|6354.22|0
1596617700000|2020-08-05 08:55:00|6355.02|6355.02|6352.42|6352.42|6355.02|6355.02|6352.42|6352.42|0
1596618000000|2020-08-05 09:00:00|6353.29|6353.29|6349.91|6349.91|6353.69|6353.69|6349.91|6349.91|0
1596618300000|2020-08-05 09:05:00|6348.18|6348.18|6346.62|6346.62|6349.91|6349.91|6344.01|6344.01|0
1596618600000|2020-08-05 09:10:00|6345.75|6345.75|6348.86|6348.86|6348.86|6348.86|6341.3|6341.3|0
1596618900000|2020-08-05 09:15:00|6348.22|6348.22|6350.11|6350.11|6357.15|6357.15|6348.21|6348.21|0
1596619200000|2020-08-05 09:20:00|6350.98|6350.98|6353.23|6353.23|6353.23|6353.23|6350.98|6350.98|0
1596619500000|2020-08-05 09:25:00|6354.16|6354.16|6361.09|6361.09|6361.96|6361.96|6353.69|6353.69|0
1596619800000|2020-08-05 09:30:00|6360.63|6360.63|6352.68|6352.68|6361.03|6361.03|6352.21|6352.21|0
1596620100000|2020-08-05 09:35:00|6353.15|6353.15|6356.67|6356.67|6357.49|6357.49|6352.15|6352.15|0
1596620400000|2020-08-05 09:40:00|6354.93|6354.93|6359.57|6359.57|6360.44|6360.44|6354.06|6354.06|0
1596620700000|2020-08-05 09:45:00|6359.13|6359.13|6373.27|6373.27|6373.27|6373.27|6359.13|6359.13|0
1596621000000|2020-08-05 09:50:00|6374.14|6374.14|6369.73|6369.73|6374.14|6374.14|6369.73|6369.73|0
1596621300000|2020-08-05 09:55:00|6370.6|6370.6|6377.28|6377.28|6378.95|6378.95|6370.6|6370.6|0
1596621600000|2020-08-05 10:00:00|6379.02|6379.02|6385.59|6385.59|6385.59|6385.59|6377.98|6377.98|0
1596621900000|2020-08-05 10:05:00|6385.13|6385.13|6369.87|6369.87|6386|6386|6369.87|6369.87|0
1596622200000|2020-08-05 10:10:00|6371.6|6371.6|6378.15|6378.15|6378.15|6378.15|6371.47|6371.47|0
1596622500000|2020-08-05 10:15:00|6380.75|6380.75|6382.62|6382.62|6383.02|6383.02|6380.75|6380.75|0
1596622800000|2020-08-05 10:20:00|6381.75|6381.75|6376.14|6376.14|6383.09|6383.09|6375.27|6375.27|0
1596623100000|2020-08-05 10:25:00|6375.27|6375.27|6374.87|6374.87|6377.08|6377.08|6373.54|6373.54|0
1596623400000|2020-08-05 10:30:00|6375.74|6375.74|6377.08|6377.08|6377.94|6377.94|6375.74|6375.74|0
1596623700000|2020-08-05 10:35:00|6375.34|6375.34|6376.14|6376.14|6376.14|6376.14|6374.4|6374.4|0
1596624000000|2020-08-05 10:40:00|6375.1|6375.1|6376.23|6376.23|6381.04|6381.04|6374.59|6374.59|0
1596624300000|2020-08-05 10:45:00|6373.62|6373.62|6373.95|6373.95|6376.67|6376.67|6373.62|6373.62|0
1596624600000|2020-08-05 10:50:00|6372.22|6372.22|6370.93|6370.93|6372.73|6372.73|6366.07|6366.07|0
1596624900000|2020-08-05 10:55:00|6371.39|6371.39|6385.4|6385.4|6385.4|6385.4|6371.39|6371.39|0
1596625200000|2020-08-05 11:00:00|6381.56|6381.56|6372.96|6372.96|6381.56|6381.56|6370.2|6370.2|0
1596625500000|2020-08-05 11:05:00|6373.83|6373.83|6374.52|6374.52|6376.04|6376.04|6373.43|6373.43|0
1596625800000|2020-08-05 11:10:00|6373.65|6373.65|6374.66|6374.66|6375.52|6375.52|6373.65|6373.65|0
1596626100000|2020-08-05 11:15:00|6373.79|6373.79|6371.11|6371.11|6375.27|6375.27|6370.24|6370.24|0
1596626400000|2020-08-05 11:20:00|6372.85|6372.85|6373.25|6373.25|6375.45|6375.45|6372.85|6372.85|0
1596626700000|2020-08-05 11:25:00|6372.73|6372.73|6371.89|6371.89|6375.93|6375.93|6368.25|6368.25|0
1596627000000|2020-08-05 11:30:00|6373.62|6373.62|6374.86|6374.86|6376.19|6376.19|6371.96|6371.96|0
1596627300000|2020-08-05 11:35:00|6375.73|6375.73|6377.71|6377.71|6379.73|6379.73|6375.66|6375.66|0
1596627600000|2020-08-05 11:40:00|6376.84|6376.84|6377.13|6377.13|6378.46|6378.46|6375.44|6375.44|0
1596627900000|2020-08-05 11:45:00|6376.26|6376.26|6376.86|6376.86|6377.26|6377.26|6375.52|6375.52|0
1596628200000|2020-08-05 11:50:00|6376.63|6376.63|6373.74|6373.74|6376.63|6376.63|6372.45|6372.45|0
1596628500000|2020-08-05 11:55:00|6372.87|6372.87|6375.08|6375.08|6375.48|6375.48|6372.87|6372.87|0
1596628800000|2020-08-05 12:00:00|6374.21|6374.21|6368.83|6368.83|6374.21|6374.21|6367.79|6367.79|0
1596629100000|2020-08-05 12:05:00|6369.87|6369.87|6375.9|6375.9|6375.9|6375.9|6369.87|6369.87|0
1596629400000|2020-08-05 12:10:00|6377.63|6377.63|6377.74|6377.74|6381.46|6381.46|6377.63|6377.63|0
1596629700000|2020-08-05 12:15:00|6376|6376|6373.07|6373.07|6376.87|6376.87|6367.23|6367.23|0
1596630000000|2020-08-05 12:20:00|6372.03|6372.03|6374.57|6374.57|6374.57|6374.57|6369.43|6369.43|0
1596630300000|2020-08-05 12:25:00|6374.05|6374.05|6373.59|6373.59|6374.05|6374.05|6372.72|6372.72|0
1596630600000|2020-08-05 12:30:00|6374.03|6374.03|6376.61|6376.61|6377.05|6377.05|6374.03|6374.03|0
1596630900000|2020-08-05 12:35:00|6375.74|6375.74|6379.81|6379.81|6379.81|6379.81|6373.87|6373.87|0
1596631200000|2020-08-05 12:40:00|6380.28|6380.28|6381.54|6381.54|6383.42|6383.42|6380.28|6380.28|0
1596631500000|2020-08-05 12:45:00|6382.01|6382.01|6380.01|6380.01|6382.48|6382.48|6376.53|6376.53|0
1596631800000|2020-08-05 12:50:00|6378.27|6378.27|6380.87|6380.87|6380.87|6380.87|6378.27|6378.27|0
1596632100000|2020-08-05 12:55:00|6381.34|6381.34|6382.03|6382.03|6382.03|6382.03|6380.4|6380.4|0
1596632400000|2020-08-05 13:00:00|6381.16|6381.16|6377.91|6377.91|6381.16|6381.16|6375.81|6375.81|0
1596632700000|2020-08-05 13:05:00|6377.44|6377.44|6379.84|6379.84|6379.84|6379.84|6375.84|6375.84|0
1596633000000|2020-08-05 13:10:00|6378.97|6378.97|6378.02|6378.02|6380.29|6380.29|6378.02|6378.02|0
1596633300000|2020-08-05 13:15:00|6377.5|6377.5|6376.83|6376.83|6380.5|6380.5|6376.36|6376.36|0
1596633600000|2020-08-05 13:20:00|6376.36|6376.36|6372.76|6372.76|6376.75|6376.75|6372.76|6372.76|0
1596633900000|2020-08-05 13:25:00|6372.3|6372.3|6370.27|6370.27|6372.3|6372.3|6369.16|6369.16|0
1596634200000|2020-08-05 13:30:00|6369.83|6369.83|6366.42|6366.42|6372.7|6372.7|6366.42|6366.42|0
1596634500000|2020-08-05 13:35:00|6365.56|6365.56|6359.99|6359.99|6366.4|6366.4|6359.32|6359.32|0
1596634800000|2020-08-05 13:40:00|6359.13|6359.13|6359.99|6359.99|6363.6|6363.6|6359.13|6359.13|0
1596635100000|2020-08-05 13:45:00|6358.26|6358.26|6352.91|6352.91|6358.26|6358.26|6352.91|6352.91|0
1596635400000|2020-08-05 13:50:00|6352.05|6352.05|6355.89|6355.89|6355.89|6355.89|6352.05|6352.05|0
1596635700000|2020-08-05 13:55:00|6355.02|6355.02|6360.87|6360.87|6360.87|6360.87|6352.2|6352.2|0
1596636000000|2020-08-05 14:00:00|6361.31|6361.31|6362.84|6362.84|6363.54|6363.54|6358.54|6358.54|0
1596636300000|2020-08-05 14:05:00|6363.71|6363.71|6363.36|6363.36|6363.71|6363.71|6359.77|6359.77|0
1596636600000|2020-08-05 14:10:00|6363.82|6363.82|6358.5|6358.5|6364.76|6364.76|6358.5|6358.5|0
1596636900000|2020-08-05 14:15:00|6357.63|6357.63|6356.61|6356.61|6358.08|6358.08|6354.41|6354.41|0
1596637200000|2020-08-05 14:20:00|6357.48|6357.48|6358.44|6358.44|6359.31|6359.31|6356.28|6356.28|0
1596637500000|2020-08-05 14:25:00|6357.57|6357.57|6355.99|6355.99|6359.31|6359.31|6355.81|6355.81|0
1596637800000|2020-08-05 14:30:00|6355.55|6355.55|6356.3|6356.3|6357.28|6357.28|6354.51|6354.51|0
1596638100000|2020-08-05 14:35:00|6354.56|6354.56|6353.76|6353.76|6356.83|6356.83|6353.63|6353.63|0
1596638400000|2020-08-05 14:40:00|6354.63|6354.63|6357.77|6357.77|6357.77|6357.77|6353.76|6353.76|0
1596638700000|2020-08-05 14:45:00|6358.64|6358.64|6361.31|6361.31|6361.38|6361.38|6358.64|6358.64|0
1596639000000|2020-08-05 14:50:00|6362.18|6362.18|6363.59|6363.59|6365|6365|6362.18|6362.18|0
1596639300000|2020-08-05 14:55:00|6363.82|6363.82|6364.73|6364.73|6367.33|6367.33|6363.35|6363.35|0
1596639600000|2020-08-05 15:00:00|6365.6|6365.6|6375.58|6375.58|6376|6376|6365.6|6365.6|0
1596639900000|2020-08-05 15:05:00|6376.02|6376.02|6375.74|6375.74|6376.49|6376.49|6372.95|6372.95|0
1596640200000|2020-08-05 15:10:00|6376.61|6376.61|6382.91|6382.91|6383.89|6383.89|6376.21|6376.21|0
1596640500000|2020-08-05 15:15:00|6381.17|6381.17|6383.48|6383.48|6385.51|6385.51|6381.17|6381.17|0
1596640800000|2020-08-05 15:20:00|6384.35|6384.35|6380.53|6380.53|6387.31|6387.31|6379.67|6379.67|0
1596641100000|2020-08-05 15:25:00|6380.31|6380.31|6383.88|6383.88|6386.44|6386.44|6379.84|6379.84|0
1596698100000|2020-08-06 07:15:00|6339.4|6339.4|6355.07|6355.07|6355.07|6355.07|6339.4|6339.4|0
1596698400000|2020-08-06 07:20:00|6361.15|6361.15|6340.98|6340.98|6361.15|6361.15|6340.98|6340.98|0
1596698700000|2020-08-06 07:25:00|6340.51|6340.51|6338.17|6338.17|6342.05|6342.05|6336.77|6336.77|0
1596699000000|2020-08-06 07:30:00|6340.78|6340.78|6351.31|6351.31|6351.31|6351.31|6340.78|6340.78|0
1596699300000|2020-08-06 07:35:00|6353.04|6353.04|6358.74|6358.74|6359.61|6359.61|6353.04|6353.04|0
1596699600000|2020-08-06 07:40:00|6361.08|6361.08|6356.27|6356.27|6362.35|6362.35|6356.27|6356.27|0
1596699900000|2020-08-06 07:45:00|6358.88|6358.88|6358.06|6358.06|6360.61|6360.61|6355.32|6355.32|0
1596700200000|2020-08-06 07:50:00|6357.02|6357.02|6356.47|6356.47|6357.34|6357.34|6344.83|6344.83|0
1596700500000|2020-08-06 07:55:00|6357.34|6357.34|6348.65|6348.65|6358.74|6358.74|6347.25|6347.25|0
1596700800000|2020-08-06 08:00:00|6350.39|6350.39|6336.35|6336.35|6351.26|6351.26|6334.61|6334.61|0
1596701100000|2020-08-06 08:05:00|6334.61|6334.61|6338.24|6338.24|6340.91|6340.91|6333.74|6333.74|0
1596701400000|2020-08-06 08:10:00|6340.84|6340.84|6344|6344|6344.85|6344.85|6339.17|6339.17|0
1596701700000|2020-08-06 08:15:00|6343.13|6343.13|6339.56|6339.56|6343.13|6343.13|6336.96|6336.96|0
1596702000000|2020-08-06 08:20:00|6340.08|6340.08|6344.96|6344.96|6344.96|6344.96|6339.21|6339.21|0
1596702300000|2020-08-06 08:25:00|6349.3|6349.3|6351.03|6351.03|6351.9|6351.9|6348.43|6348.43|0
1596702600000|2020-08-06 08:30:00|6351.7|6351.7|6351.23|6351.23|6358.2|6358.2|6351.23|6351.23|0
1596702900000|2020-08-06 08:35:00|6346.83|6346.83|6348.89|6348.89|6351.1|6351.1|6340.93|6340.93|0
1596703200000|2020-08-06 08:40:00|6346.29|6346.29|6351.16|6351.16|6351.16|6351.16|6343.68|6343.68|0
1596703500000|2020-08-06 08:45:00|6352.2|6352.2|6352.72|6352.72|6360.72|6360.72|6352.2|6352.2|0
1596703800000|2020-08-06 08:50:00|6353.24|6353.24|6352.89|6352.89|6359.15|6359.15|6350.73|6350.73|0
1596704100000|2020-08-06 08:55:00|6353.83|6353.83|6354.7|6354.7|6356.45|6356.45|6347.48|6347.48|0
1596704400000|2020-08-06 09:00:00|6356.62|6356.62|6354.05|6354.05|6358.35|6358.35|6354.05|6354.05|0
1596704700000|2020-08-06 09:05:00|6355.79|6355.79|6367.03|6367.03|6367.03|6367.03|6355.79|6355.79|0
1596705000000|2020-08-06 09:10:00|6364.43|6364.43|6360.1|6360.1|6367.45|6367.45|6360.1|6360.1|0
1596705300000|2020-08-06 09:15:00|6359.63|6359.63|6364.82|6364.82|6364.82|6364.82|6356.37|6356.37|0
1596705600000|2020-08-06 09:20:00|6363.95|6363.95|6370.17|6370.17|6370.17|6370.17|6360.88|6360.88|0
1596705900000|2020-08-06 09:25:00|6371.03|6371.03|6370.3|6370.3|6371.97|6371.97|6368.56|6368.56|0
1596706200000|2020-08-06 09:30:00|6371.24|6371.24|6371.3|6371.3|6373.04|6373.04|6369.97|6369.97|0
1596706500000|2020-08-06 09:35:00|6370.83|6370.83|6374.61|6374.61|6378.08|6378.08|6370.83|6370.83|0
1596706800000|2020-08-06 09:40:00|6375.52|6375.52|6377.54|6377.54|6379|6379|6375.52|6375.52|0
1596707100000|2020-08-06 09:45:00|6378.48|6378.48|6381.88|6381.88|6384.15|6384.15|6378.48|6378.48|0
1596707400000|2020-08-06 09:50:00|6380.15|6380.15|6382.99|6382.99|6382.99|6382.99|6379.28|6379.28|0
1596707700000|2020-08-06 09:55:00|6382.54|6382.54|6384.66|6384.66|6384.66|6384.66|6382.54|6382.54|0
1596708000000|2020-08-06 10:00:00|6385.53|6385.53|6389.21|6389.21|6389.21|6389.21|6381.9|6381.9|0
1596708300000|2020-08-06 10:05:00|6388.34|6388.34|6391.15|6391.15|6393.02|6393.02|6387.4|6387.4|0
1596708600000|2020-08-06 10:10:00|6392.55|6392.55|6385.2|6385.2|6392.55|6392.55|6378.25|6378.25|0
1596708900000|2020-08-06 10:15:00|6384.33|6384.33|6386.26|6386.26|6391.52|6391.52|6382.6|6382.6|0
1596709200000|2020-08-06 10:20:00|6387.13|6387.13|6384.75|6384.75|6392.47|6392.47|6384.75|6384.75|0
1596709500000|2020-08-06 10:25:00|6384.28|6384.28|6372.08|6372.08|6384.75|6384.75|6372.08|6372.08|0
1596709800000|2020-08-06 10:30:00|6371.21|6371.21|6364.52|6364.52|6372.08|6372.08|6364.52|6364.52|0
1596710100000|2020-08-06 10:35:00|6364.05|6364.05|6368.06|6368.06|6370.2|6370.2|6363.59|6363.59|0
1596710400000|2020-08-06 10:40:00|6367.19|6367.19|6368.33|6368.33|6370.6|6370.6|6365.79|6365.79|0
1596710700000|2020-08-06 10:45:00|6367.46|6367.46|6365.5|6365.5|6368.13|6368.13|6362.54|6362.54|0
1596711000000|2020-08-06 10:50:00|6363.76|6363.76|6356.84|6356.84|6364.23|6364.23|6352.07|6352.07|0
1596711300000|2020-08-06 10:55:00|6357.51|6357.51|6353.78|6353.78|6357.51|6357.51|6350.56|6350.56|0
1596711600000|2020-08-06 11:00:00|6350.98|6350.98|6355.44|6355.44|6357.18|6357.18|6347.98|6347.98|0
1596711900000|2020-08-06 11:05:00|6353.71|6353.71|6343.17|6343.17|6358.71|6358.71|6341.13|6341.13|0
1596712200000|2020-08-06 11:10:00|6344.04|6344.04|6351.92|6351.92|6351.92|6351.92|6337.96|6337.96|0
1596712500000|2020-08-06 11:15:00|6350.18|6350.18|6357.15|6357.15|6357.15|6357.15|6350.18|6350.18|0
1596712800000|2020-08-06 11:20:00|6356.7|6356.7|6352.69|6352.69|6356.7|6356.7|6352.69|6352.69|0
1596713100000|2020-08-06 11:25:00|6350.09|6350.09|6342.16|6342.16|6350.09|6350.09|6342.16|6342.16|0
1596713400000|2020-08-06 11:30:00|6343.9|6343.9|6343.7|6343.7|6349.31|6349.31|6343.7|6343.7|0
1596713700000|2020-08-06 11:35:00|6341.96|6341.96|6341.54|6341.54|6342.47|6342.47|6341.09|6341.09|0
1596714000000|2020-08-06 11:40:00|6343.27|6343.27|6342.22|6342.22|6344.58|6344.58|6342.22|6342.22|0
1596714300000|2020-08-06 11:45:00|6340.48|6340.48|6338.5|6338.5|6342.44|6342.44|6338.28|6338.28|0
1596714600000|2020-08-06 11:50:00|6334.16|6334.16|6333.07|6333.07|6334.16|6334.16|6331.5|6331.5|0
1596714900000|2020-08-06 11:55:00|6334.81|6334.81|6333.47|6333.47|6336.83|6336.83|6333.47|6333.47|0
1596715200000|2020-08-06 12:00:00|6332.6|6332.6|6331.2|6331.2|6335.86|6335.86|6330.8|6330.8|0
1596715500000|2020-08-06 12:05:00|6330.34|6330.34|6333.83|6333.83|6336.7|6336.7|6329.87|6329.87|0
1596715800000|2020-08-06 12:10:00|6333.61|6333.61|6335.79|6335.79|6335.79|6335.79|6333.61|6333.61|0
1596716100000|2020-08-06 12:15:00|6334.92|6334.92|6335.39|6335.39|6335.86|6335.86|6333.19|6333.19|0
1596716400000|2020-08-06 12:20:00|6336.26|6336.26|6338.86|6338.86|6338.86|6338.86|6335.39|6335.39|0
1596716700000|2020-08-06 12:25:00|6338.4|6338.4|6339.88|6339.88|6340.97|6340.97|6334.86|6334.86|0
1596717000000|2020-08-06 12:30:00|6340.82|6340.82|6345.92|6345.92|6345.92|6345.92|6339.71|6339.71|0
1596717300000|2020-08-06 12:35:00|6346.38|6346.38|6349.01|6349.01|6349.48|6349.48|6346.38|6346.38|0
1596717600000|2020-08-06 12:40:00|6349.48|6349.48|6354.82|6354.82|6357.49|6357.49|6349.48|6349.48|0
1596717900000|2020-08-06 12:45:00|6353.95|6353.95|6357.02|6357.02|6357.42|6357.42|6353.95|6353.95|0
1596718200000|2020-08-06 12:50:00|6357.89|6357.89|6365.46|6365.46|6368.93|6368.93|6357.89|6357.89|0
1596718500000|2020-08-06 12:55:00|6365.98|6365.98|6362.39|6362.39|6365.98|6365.98|6359.83|6359.83|0
1596718800000|2020-08-06 13:00:00|6361.52|6361.52|6359.72|6359.72|6361.52|6361.52|6359.72|6359.72|0
1596719100000|2020-08-06 13:05:00|6360.59|6360.59|6356.88|6356.88|6361.45|6361.45|6356.01|6356.01|0
1596719400000|2020-08-06 13:10:00|6356.66|6356.66|6354.07|6354.07|6356.66|6356.66|6352.74|6352.74|0
1596719700000|2020-08-06 13:15:00|6353.21|6353.21|6349.56|6349.56|6353.21|6353.21|6347.13|6347.13|0
1596720000000|2020-08-06 13:20:00|6347.61|6347.61|6341.35|6341.35|6347.61|6347.61|6341.35|6341.35|0
1596720300000|2020-08-06 13:25:00|6340.48|6340.48|6339.57|6339.57|6341.35|6341.35|6338.48|6338.48|0
1596720600000|2020-08-06 13:30:00|6338.7|6338.7|6344.67|6344.67|6345.71|6345.71|6334.77|6334.77|0
1596720900000|2020-08-06 13:35:00|6345.14|6345.14|6341.1|6341.1|6345.14|6345.14|6339.63|6339.63|0
1596721200000|2020-08-06 13:40:00|6340.63|6340.63|6338.77|6338.77|6341.96|6341.96|6337.56|6337.56|0
1596721500000|2020-08-06 13:45:00|6338.26|6338.26|6347.22|6347.22|6347.22|6347.22|6338.26|6338.26|0
1596721800000|2020-08-06 13:50:00|6346.7|6346.7|6348.48|6348.48|6351.96|6351.96|6346.7|6346.7|0
1596722100000|2020-08-06 13:55:00|6350.22|6350.22|6356.36|6356.36|6356.36|6356.36|6350.22|6350.22|0
1596722400000|2020-08-06 14:00:00|6356.88|6356.88|6357.92|6357.92|6357.92|6357.92|6355.31|6355.31|0
1596722700000|2020-08-06 14:05:00|6356.18|6356.18|6356.36|6356.36|6357.45|6357.45|6355.03|6355.03|0
1596723000000|2020-08-06 14:10:00|6355.9|6355.9|6361.12|6361.12|6363.32|6363.32|6354.03|6354.03|0
1596723300000|2020-08-06 14:15:00|6361.59|6361.59|6368.7|6368.7|6373.91|6373.91|6361.59|6361.59|0
1596723600000|2020-08-06 14:20:00|6369.57|6369.57|6375.25|6375.25|6375.25|6375.25|6369.57|6369.57|0
1596723900000|2020-08-06 14:25:00|6374.38|6374.38|6377.1|6377.1|6378.19|6378.19|6373.71|6373.71|0
1596724200000|2020-08-06 14:30:00|6376.23|6376.23|6379.61|6379.61|6380.13|6380.13|6374.4|6374.4|0
1596724500000|2020-08-06 14:35:00|6378.75|6378.75|6374.75|6374.75|6381.31|6381.31|6374.11|6374.11|0
1596724800000|2020-08-06 14:40:00|6375.62|6375.62|6377.12|6377.12|6377.12|6377.12|6374.28|6374.28|0
1596725100000|2020-08-06 14:45:00|6377.99|6377.99|6381.53|6381.53|6383.89|6383.89|6377.99|6377.99|0
1596725400000|2020-08-06 14:50:00|6380.59|6380.59|6385.24|6385.24|6386.51|6386.51|6379.73|6379.73|0
1596725700000|2020-08-06 14:55:00|6385.46|6385.46|6387.34|6387.34|6387.34|6387.34|6380.91|6380.91|0
1596726000000|2020-08-06 15:00:00|6388.21|6388.21|6390.59|6390.59|6394.31|6394.31|6386.83|6386.83|0
1596726300000|2020-08-06 15:05:00|6391.46|6391.46|6395.24|6395.24|6399.18|6399.18|6391.46|6391.46|0
1596726600000|2020-08-06 15:10:00|6394.38|6394.38|6390.05|6390.05|6395.24|6395.24|6389.01|6389.01|0
1596726900000|2020-08-06 15:15:00|6389.53|6389.53|6393.98|6393.98|6394.85|6394.85|6389.53|6389.53|0
1596727200000|2020-08-06 15:20:00|6394.85|6394.85|6397.65|6397.65|6399.08|6399.08|6393.98|6393.98|0
1596727500000|2020-08-06 15:25:00|6396.78|6396.78|6406.43|6406.43|6407.09|6407.09|6396.32|6396.32|0
1596784500000|2020-08-07 07:15:00|6367.95|6367.95|6384.65|6384.65|6386.39|6386.39|6365.34|6365.34|0
1596784800000|2020-08-07 07:20:00|6383.71|6383.71|6384.32|6384.32|6385.58|6385.58|6383.71|6383.71|0
1596785100000|2020-08-07 07:25:00|6397.34|6397.34|6406.55|6406.55|6406.55|6406.55|6397.34|6397.34|0
1596785400000|2020-08-07 07:30:00|6409.36|6409.36|6395.64|6395.64|6409.36|6409.36|6395.64|6395.64|0
1596785700000|2020-08-07 07:35:00|6399.98|6399.98|6395.16|6395.16|6402.59|6402.59|6393.49|6393.49|0
1596786000000|2020-08-07 07:40:00|6389.08|6389.08|6394.29|6394.29|6395.16|6395.16|6389.08|6389.08|0
1596786300000|2020-08-07 07:45:00|6393.83|6393.83|6386.81|6386.81|6393.83|6393.83|6386.81|6386.81|0
1596786600000|2020-08-07 07:50:00|6387.75|6387.75|6386.81|6386.81|6387.75|6387.75|6386.81|6386.81|0
1596786900000|2020-08-07 07:55:00|6385.08|6385.08|6408.04|6408.04|6408.04|6408.04|6382.87|6382.87|0
1596787200000|2020-08-07 08:00:00|6409.44|6409.44|6401.87|6401.87|6409.44|6409.44|6401.87|6401.87|0
1596787500000|2020-08-07 08:05:00|6399.27|6399.27|6395.15|6395.15|6402.63|6402.63|6395.15|6395.15|0
1596787800000|2020-08-07 08:10:00|6394.68|6394.68|6396.51|6396.51|6398.89|6398.89|6394.21|6394.21|0
1596788100000|2020-08-07 08:15:00|6396.04|6396.04|6397.61|6397.61|6398.24|6398.24|6392.9|6392.9|0
1596788400000|2020-08-07 08:20:00|6399.01|6399.01|6403.38|6403.38|6404.42|6404.42|6399.01|6399.01|0
1596788700000|2020-08-07 08:25:00|6404.32|6404.32|6411.76|6411.76|6413.02|6413.02|6404.32|6404.32|0
1596789000000|2020-08-07 08:30:00|6405.68|6405.68|6401.67|6401.67|6405.68|6405.68|6401.67|6401.67|0
1596789300000|2020-08-07 08:35:00|6403.41|6403.41|6401.78|6401.78|6405.68|6405.68|6399.51|6399.51|0
1596789600000|2020-08-07 08:40:00|6403.52|6403.52|6405.59|6405.59|6410.47|6410.47|6403.52|6403.52|0
1596789900000|2020-08-07 08:45:00|6404.65|6404.65|6404.49|6404.49|6408.83|6408.83|6404.49|6404.49|0
1596790200000|2020-08-07 08:50:00|6402.75|6402.75|6400.01|6400.01|6406.76|6406.76|6400.01|6400.01|0
1596790500000|2020-08-07 08:55:00|6400.88|6400.88|6402.07|6402.07|6404.51|6404.51|6400.88|6400.88|0
1596790800000|2020-08-07 09:00:00|6399.73|6399.73|6391.6|6391.6|6399.95|6399.95|6391.6|6391.6|0
1596791100000|2020-08-07 09:05:00|6390.49|6390.49|6394.28|6394.28|6395.98|6395.98|6386.48|6386.48|0
1596791400000|2020-08-07 09:10:00|6396.88|6396.88|6392.02|6392.02|6399.49|6399.49|6392.02|6392.02|0
1596791700000|2020-08-07 09:15:00|6391.56|6391.56|6394.81|6394.81|6394.81|6394.81|6385.48|6385.48|0
1596792000000|2020-08-07 09:20:00|6395.47|6395.47|6397.63|6397.63|6398.97|6398.97|6394.16|6394.16|0
1596792300000|2020-08-07 09:25:00|6397.17|6397.17|6392.36|6392.36|6397.17|6397.17|6392.36|6392.36|0
1596792600000|2020-08-07 09:30:00|6391.49|6391.49|6400.87|6400.87|6400.87|6400.87|6391.49|6391.49|0
1596792900000|2020-08-07 09:35:00|6400.43|6400.43|6401|6401|6402.76|6402.76|6400.43|6400.43|0
1596793200000|2020-08-07 09:40:00|6400.14|6400.14|6401.87|6401.87|6402.74|6402.74|6400.14|6400.14|0
1596793500000|2020-08-07 09:45:00|6402.54|6402.54|6410.34|6410.34|6410.34|6410.34|6402.54|6402.54|0
1596793800000|2020-08-07 09:50:00|6409.4|6409.4|6408.75|6408.75|6410.8|6410.8|6407.71|6407.71|0
1596794100000|2020-08-07 09:55:00|6409.22|6409.22|6403.2|6403.2|6409.22|6409.22|6403.2|6403.2|0
1596794400000|2020-08-07 10:00:00|6402.33|6402.33|6406.24|6406.24|6406.24|6406.24|6401.81|6401.81|0
1596794700000|2020-08-07 10:05:00|6404.69|6404.69|6399.63|6399.63|6407.98|6407.98|6399.63|6399.63|0
1596795000000|2020-08-07 10:10:00|6400.15|6400.15|6398.93|6398.93|6400.67|6400.67|6398.93|6398.93|0
1596795300000|2020-08-07 10:15:00|6399.8|6399.8|6403.81|6403.81|6406.01|6406.01|6399.8|6399.8|0
1596795600000|2020-08-07 10:20:00|6405.54|6405.54|6412.11|6412.11|6412.11|6412.11|6403.81|6403.81|0
1596795900000|2020-08-07 10:25:00|6411.64|6411.64|6412.71|6412.71|6413.6|6413.6|6410.71|6410.71|0
1596796200000|2020-08-07 10:30:00|6413.58|6413.58|6412.54|6412.54|6413.58|6413.58|6412.54|6412.54|0
1596796500000|2020-08-07 10:35:00|6413.48|6413.48|6413.01|6413.01|6418.29|6418.29|6413.01|6413.01|0
1596796800000|2020-08-07 10:40:00|6413.95|6413.95|6414.17|6414.17|6415.9|6415.9|6413.95|6413.95|0
1596797100000|2020-08-07 10:45:00|6413.3|6413.3|6413.31|6413.31|6413.31|6413.31|6409.89|6409.89|0
1596797400000|2020-08-07 10:50:00|6411.57|6411.57|6403.94|6403.94|6411.57|6411.57|6399.9|6399.9|0
1596797700000|2020-08-07 10:55:00|6405.67|6405.67|6411.4|6411.4|6411.4|6411.4|6405.67|6405.67|0
1596798000000|2020-08-07 11:00:00|6413.73|6413.73|6410.97|6410.97|6413.73|6413.73|6404.71|6404.71|0
1596798300000|2020-08-07 11:05:00|6412.52|6412.52|6409.45|6409.45|6413.39|6413.39|6409.45|6409.45|0
1596798600000|2020-08-07 11:10:00|6411.19|6411.19|6427.93|6427.93|6430.67|6430.67|6411.19|6411.19|0
1596798900000|2020-08-07 11:15:00|6426.2|6426.2|6425.33|6425.33|6426.2|6426.2|6425.33|6425.33|0
1596799200000|2020-08-07 11:20:00|6425.8|6425.8|6427.53|6427.53|6429.8|6429.8|6425.8|6425.8|0
1596799500000|2020-08-07 11:25:00|6430.14|6430.14|6435.15|6435.15|6435.55|6435.55|6430.14|6430.14|0
1596799800000|2020-08-07 11:30:00|6436.02|6436.02|6439.16|6439.16|6439.16|6439.16|6435.95|6435.95|0
1596800100000|2020-08-07 11:35:00|6439.38|6439.38|6434.32|6434.32|6439.6|6439.6|6434.32|6434.32|0
1596800400000|2020-08-07 11:40:00|6435.19|6435.19|6436.24|6436.24|6436.24|6436.24|6434.04|6434.04|0
1596800700000|2020-08-07 11:45:00|6435.77|6435.77|6434.44|6434.44|6435.94|6435.94|6434.44|6434.44|0
1596801000000|2020-08-07 11:50:00|6433.97|6433.97|6438.38|6438.38|6438.38|6438.38|6433.97|6433.97|0
1596801300000|2020-08-07 11:55:00|6436.64|6436.64|6437.98|6437.98|6437.98|6437.98|6435.37|6435.37|0
1596801600000|2020-08-07 12:00:00|6439.71|6439.71|6440.13|6440.13|6440.18|6440.18|6438.77|6438.77|0
1596801900000|2020-08-07 12:05:00|6440.6|6440.6|6435.78|6435.78|6440.6|6440.6|6435.78|6435.78|0
1596802200000|2020-08-07 12:10:00|6434.84|6434.84|6436.58|6436.58|6436.58|6436.58|6434.84|6434.84|0
1596802500000|2020-08-07 12:15:00|6434.84|6434.84|6431.94|6431.94|6435.36|6435.36|6431.77|6431.77|0
1596802800000|2020-08-07 12:20:00|6432.81|6432.81|6433.9|6433.9|6435.63|6435.63|6432.81|6432.81|0
1596803100000|2020-08-07 12:25:00|6434.57|6434.57|6424.12|6424.12|6434.79|6434.79|6420.92|6420.92|0
1596803400000|2020-08-07 12:30:00|6424.99|6424.99|6446.36|6446.36|6447.57|6447.57|6424.99|6424.99|0
1596803700000|2020-08-07 12:35:00|6445.89|6445.89|6439.25|6439.25|6449.14|6449.14|6439.25|6439.25|0
1596804000000|2020-08-07 12:40:00|6438.79|6438.79|6436.58|6436.58|6442.26|6442.26|6436.58|6436.58|0
1596804300000|2020-08-07 12:45:00|6436.11|6436.11|6431.83|6431.83|6436.56|6436.56|6431.83|6431.83|0
1596804600000|2020-08-07 12:50:00|6432.7|6432.7|6432.7|6432.7|6432.7|6432.7|6432.7|6432.7|0
1596804900000|2020-08-07 12:55:00|6432.48|6432.48|6427.2|6427.2|6432.48|6432.48|6426.73|6426.73|0
1596805200000|2020-08-07 13:00:00|6426.76|6426.76|6425.6|6425.6|6429.01|6429.01|6425.53|6425.53|0
1596805500000|2020-08-07 13:05:00|6425.13|6425.13|6429.47|6429.47|6429.47|6429.47|6425.13|6425.13|0
1596805800000|2020-08-07 13:10:00|6429.94|6429.94|6427.27|6427.27|6429.94|6429.94|6426.4|6426.4|0
1596806100000|2020-08-07 13:15:00|6426.8|6426.8|6424.31|6424.31|6426.8|6426.8|6420.62|6420.62|0
1596806400000|2020-08-07 13:20:00|6423.44|6423.44|6420.5|6420.5|6423.44|6423.44|6419.47|6419.47|0
1596806700000|2020-08-07 13:25:00|6420.03|6420.03|6426.03|6426.03|6426.03|6426.03|6420.03|6420.03|0
1596807000000|2020-08-07 13:30:00|6426.5|6426.5|6442.06|6442.06|6442.06|6442.06|6425.63|6425.63|0
1596807300000|2020-08-07 13:35:00|6440.33|6440.33|6436.71|6436.71|6440.33|6440.33|6436.71|6436.71|0
1596807600000|2020-08-07 13:40:00|6437.17|6437.17|6441.11|6441.11|6443.62|6443.62|6437.17|6437.17|0
1596807900000|2020-08-07 13:45:00|6441.97|6441.97|6445.62|6445.62|6445.67|6445.67|6441.97|6441.97|0
1596808200000|2020-08-07 13:50:00|6447.36|6447.36|6449.48|6449.48|6449.48|6449.48|6444.68|6444.68|0
1596808500000|2020-08-07 13:55:00|6450.35|6450.35|6453.99|6453.99|6453.99|6453.99|6450.35|6450.35|0
1596808800000|2020-08-07 14:00:00|6453.12|6453.12|6450.52|6450.52|6453.59|6453.59|6448.78|6448.78|0
1596809100000|2020-08-07 14:05:00|6449.65|6449.65|6453.35|6453.35|6453.35|6453.35|6448.72|6448.72|0
1596809400000|2020-08-07 14:10:00|6454.22|6454.22|6459.07|6459.07|6463.28|6463.28|6454.22|6454.22|0
1596809700000|2020-08-07 14:15:00|6457.33|6457.33|6457.42|6457.42|6458.6|6458.6|6455.13|6455.13|0
1596810000000|2020-08-07 14:20:00|6455.68|6455.68|6454.45|6454.45|6455.68|6455.68|6451.15|6451.15|0
1596810300000|2020-08-07 14:25:00|6455.32|6455.32|6454.62|6454.62|6455.48|6455.48|6452.71|6452.71|0
1596810600000|2020-08-07 14:30:00|6456.35|6456.35|6457.81|6457.81|6458.67|6458.67|6455.48|6455.48|0
1596810900000|2020-08-07 14:35:00|6458.03|6458.03|6456.98|6456.98|6458.03|6458.03|6456.11|6456.11|0
1596811200000|2020-08-07 14:40:00|6457.84|6457.84|6458.07|6458.07|6460.45|6460.45|6456.98|6456.98|0
1596811500000|2020-08-07 14:45:00|6458.93|6458.93|6456.56|6456.56|6459.8|6459.8|6456.56|6456.56|0
1596811800000|2020-08-07 14:50:00|6458.3|6458.3|6453.42|6453.42|6458.3|6458.3|6453.42|6453.42|0
1596812100000|2020-08-07 14:55:00|6452.55|6452.55|6445.89|6445.89|6452.55|6452.55|6443.11|6443.11|0
1596812400000|2020-08-07 15:00:00|6445.02|6445.02|6454.01|6454.01|6454.01|6454.01|6444.15|6444.15|0
1596812700000|2020-08-07 15:05:00|6454.88|6454.88|6455.55|6455.55|6458.02|6458.02|6453.14|6453.14|0
1596813000000|2020-08-07 15:10:00|6456.42|6456.42|6461.39|6461.39|6461.39|6461.39|6455.32|6455.32|0
1596813300000|2020-08-07 15:15:00|6460.52|6460.52|6462.93|6462.93|6466.16|6466.16|6459.53|6459.53|0
1596813600000|2020-08-07 15:20:00|6463.45|6463.45|6465.81|6465.81|6466.7|6466.7|6460.79|6460.79|0
1596813900000|2020-08-07 15:25:00|6466.85|6466.85|6462.66|6462.66|6466.85|6466.85|6460.14|6460.14|0
1597043700000|2020-08-10 07:15:00|6507.58|6507.58|6519.27|6519.27|6519.27|6519.27|6499.23|6499.23|0
1597044000000|2020-08-10 07:20:00|6518.8|6518.8|6530.35|6530.35|6534.7|6534.7|6516.33|6516.33|0
1597044300000|2020-08-10 07:25:00|6530.13|6530.13|6519.29|6519.29|6530.13|6530.13|6513.01|6513.01|0
1597044600000|2020-08-10 07:30:00|6523.63|6523.63|6513.35|6513.35|6523.63|6523.63|6513.35|6513.35|0
1597044900000|2020-08-10 07:35:00|6512.48|6512.48|6507.38|6507.38|6513.68|6513.68|6507.38|6507.38|0
1597045200000|2020-08-10 07:40:00|6510.86|6510.86|6505|6505|6511.52|6511.52|6502.4|6502.4|0
1597045500000|2020-08-10 07:45:00|6505.87|6505.87|6507.01|6507.01|6507.01|6507.01|6502.75|6502.75|0
1597045800000|2020-08-10 07:50:00|6507.88|6507.88|6498.03|6498.03|6520.15|6520.15|6496.22|6496.22|0
1597046100000|2020-08-10 07:55:00|6496.92|6496.92|6507.83|6507.83|6507.83|6507.83|6496.92|6496.92|0
1597046400000|2020-08-10 08:00:00|6506.97|6506.97|6504.12|6504.12|6506.97|6506.97|6503.02|6503.02|0
1597046700000|2020-08-10 08:05:00|6501.51|6501.51|6490.89|6490.89|6501.51|6501.51|6487.75|6487.75|0
1597047000000|2020-08-10 08:10:00|6489.49|6489.49|6482.84|6482.84|6489.49|6489.49|6482.61|6482.61|0
1597047300000|2020-08-10 08:15:00|6481.1|6481.1|6490.13|6490.13|6495.33|6495.33|6481.1|6481.1|0
1597047600000|2020-08-10 08:20:00|6494.48|6494.48|6485.4|6485.4|6495.51|6495.51|6482.8|6482.8|0
1597047900000|2020-08-10 08:25:00|6484|6484|6483.13|6483.13|6485.74|6485.74|6483.13|6483.13|0
1597048200000|2020-08-10 08:30:00|6485|6485|6490.08|6490.08|6490.13|6490.13|6484.13|6484.13|0
1597048500000|2020-08-10 08:35:00|6489.61|6489.61|6492.68|6492.68|6495.29|6495.29|6488.74|6488.74|0
1597048800000|2020-08-10 08:40:00|6493.55|6493.55|6487.48|6487.48|6495.82|6495.82|6484.52|6484.52|0
1597049100000|2020-08-10 08:45:00|6488.41|6488.41|6502.23|6502.23|6503.49|6503.49|6488.41|6488.41|0
1597049400000|2020-08-10 08:50:00|6501.36|6501.36|6505.03|6505.03|6505.9|6505.9|6500.89|6500.89|0
1597049700000|2020-08-10 08:55:00|6502.69|6502.69|6499.13|6499.13|6502.69|6502.69|6499.13|6499.13|0
1597050000000|2020-08-10 09:00:00|6498.26|6498.26|6500.86|6500.86|6500.86|6500.86|6496.86|6496.86|0
1597050300000|2020-08-10 09:05:00|6501.31|6501.31|6509.64|6509.64|6509.64|6509.64|6501.31|6501.31|0
1597050600000|2020-08-10 09:10:00|6510.1|6510.1|6508.37|6508.37|6510.1|6510.1|6508.37|6508.37|0
1597050900000|2020-08-10 09:15:00|6510.1|6510.1|6499.63|6499.63|6510.57|6510.57|6499.63|6499.63|0
1597051200000|2020-08-10 09:20:00|6500.56|6500.56|6499.32|6499.32|6501.97|6501.97|6496.65|6496.65|0
1597051500000|2020-08-10 09:25:00|6498.46|6498.46|6497.52|6497.52|6500.26|6500.26|6496.65|6496.65|0
1597051800000|2020-08-10 09:30:00|6497.99|6497.99|6497.17|6497.17|6500.39|6500.39|6493.63|6493.63|0
1597052100000|2020-08-10 09:35:00|6497.63|6497.63|6492.47|6492.47|6497.63|6497.63|6490.73|6490.73|0
1597052400000|2020-08-10 09:40:00|6492|6492|6492.87|6492.87|6494.61|6494.61|6492|6492|0
1597052700000|2020-08-10 09:45:00|6490.27|6490.27|6498.68|6498.68|6498.68|6498.68|6490.27|6490.27|0
1597053000000|2020-08-10 09:50:00|6497.81|6497.81|6500.82|6500.82|6501.29|6501.29|6497.81|6497.81|0
1597053300000|2020-08-10 09:55:00|6499.95|6499.95|6500.89|6500.89|6500.89|6500.89|6496.48|6496.48|0
1597053600000|2020-08-10 10:00:00|6500.02|6500.02|6498.26|6498.26|6500.02|6500.02|6498.26|6498.26|0
1597053900000|2020-08-10 10:05:00|6498.04|6498.04|6502.63|6502.63|6502.63|6502.63|6496.99|6496.99|0
1597054200000|2020-08-10 10:10:00|6501.76|6501.76|6506.92|6506.92|6507.85|6507.85|6501.76|6501.76|0
1597054500000|2020-08-10 10:15:00|6507.85|6507.85|6499.24|6499.24|6507.85|6507.85|6499.04|6499.04|0
1597054800000|2020-08-10 10:20:00|6498.3|6498.3|6502.64|6502.64|6502.87|6502.87|6498.3|6498.3|0
1597055100000|2020-08-10 10:25:00|6503.51|6503.51|6504.38|6504.38|6505.25|6505.25|6503.51|6503.51|0
1597055400000|2020-08-10 10:30:00|6504.16|6504.16|6516.1|6516.1|6517.51|6517.51|6503.71|6503.71|0
1597055700000|2020-08-10 10:35:00|6515.24|6515.24|6509.89|6509.89|6515.24|6515.24|6508.16|6508.16|0
1597056000000|2020-08-10 10:40:00|6511.63|6511.63|6507.49|6507.49|6511.63|6511.63|6504.42|6504.42|0
1597056300000|2020-08-10 10:45:00|6505.75|6505.75|6503.22|6503.22|6506.47|6506.47|6502.29|6502.29|0
1597056600000|2020-08-10 10:50:00|6502.35|6502.35|6506.5|6506.5|6506.5|6506.5|6502.35|6502.35|0
1597056900000|2020-08-10 10:55:00|6505.09|6505.09|6510.7|6510.7|6511.57|6511.57|6503.69|6503.69|0
1597057200000|2020-08-10 11:00:00|6513.3|6513.3|6516.58|6516.58|6526.53|6526.53|6513.3|6513.3|0
1597057500000|2020-08-10 11:05:00|6514.85|6514.85|6511.93|6511.93|6516.79|6516.79|6511.93|6511.93|0
1597057800000|2020-08-10 11:10:00|6509.34|6509.34|6509.34|6509.34|6509.34|6509.34|6506.74|6506.74|0
1597058100000|2020-08-10 11:15:00|6508.47|6508.47|6507.62|6507.62|6510.21|6510.21|6505.88|6505.88|0
1597058400000|2020-08-10 11:20:00|6508.09|6508.09|6507.92|6507.92|6509.47|6509.47|6507.92|6507.92|0
1597058700000|2020-08-10 11:25:00|6508.59|6508.59|6508.12|6508.12|6510.32|6510.32|6508.12|6508.12|0
1597059000000|2020-08-10 11:30:00|6507.9|6507.9|6507.27|6507.27|6511.84|6511.84|6506.81|6506.81|0
1597059300000|2020-08-10 11:35:00|6506.41|6506.41|6510.55|6510.55|6510.55|6510.55|6506.41|6506.41|0
1597059600000|2020-08-10 11:40:00|6509.52|6509.52|6510.78|6510.78|6511.25|6511.25|6509.52|6509.52|0
1597059900000|2020-08-10 11:45:00|6510.34|6510.34|6496.92|6496.92|6510.81|6510.81|6496.92|6496.92|0
1597060200000|2020-08-10 11:50:00|6497.36|6497.36|6492.27|6492.27|6498.67|6498.67|6491.82|6491.82|0
1597060500000|2020-08-10 11:55:00|6494|6494|6496.61|6496.61|6496.61|6496.61|6493.14|6493.14|0
1597060800000|2020-08-10 12:00:00|6497.72|6497.72|6501.33|6501.33|6501.99|6501.99|6497.72|6497.72|0
1597061100000|2020-08-10 12:05:00|6500.46|6500.46|6499.39|6499.39|6500.46|6500.46|6498.72|6498.72|0
1597061400000|2020-08-10 12:10:00|6500.06|6500.06|6498.85|6498.85|6500.72|6500.72|6498.85|6498.85|0
1597061700000|2020-08-10 12:15:00|6498.41|6498.41|6496.18|6496.18|6498.41|6498.41|6494|6494|0
1597062000000|2020-08-10 12:20:00|6497.92|6497.92|6497.85|6497.85|6498.79|6498.79|6497.85|6497.85|0
1597062300000|2020-08-10 12:25:00|6496.11|6496.11|6496.11|6496.11|6496.11|6496.11|6496.11|6496.11|0
1597062600000|2020-08-10 12:30:00|6495.67|6495.67|6489.37|6489.37|6495.67|6495.67|6489.37|6489.37|0
1597062900000|2020-08-10 12:35:00|6490.24|6490.24|6489.67|6489.67|6490.24|6490.24|6487.46|6487.46|0
1597063200000|2020-08-10 12:40:00|6489.15|6489.15|6489.59|6489.59|6490.69|6490.69|6487.41|6487.41|0
1597063500000|2020-08-10 12:45:00|6490.04|6490.04|6492.72|6492.72|6492.72|6492.72|6488.31|6488.31|0
1597063800000|2020-08-10 12:50:00|6494.46|6494.46|6491.52|6491.52|6495.4|6495.4|6491.52|6491.52|0
1597064100000|2020-08-10 12:55:00|6492.39|6492.39|6494.12|6494.12|6494.12|6494.12|6492.39|6492.39|0
1597064400000|2020-08-10 13:00:00|6493.9|6493.9|6491.52|6491.52|6495.57|6495.57|6491.52|6491.52|0
1597064700000|2020-08-10 13:05:00|6492.46|6492.46|6488.85|6488.85|6492.65|6492.65|6488.85|6488.85|0
1597065000000|2020-08-10 13:10:00|6491.45|6491.45|6485.13|6485.13|6491.9|6491.9|6483.84|6483.84|0
1597065300000|2020-08-10 13:15:00|6484.69|6484.69|6483.31|6483.31|6485.98|6485.98|6483.31|6483.31|0
1597065600000|2020-08-10 13:20:00|6484.17|6484.17|6488.71|6488.71|6488.71|6488.71|6483.71|6483.71|0
1597065900000|2020-08-10 13:25:00|6489.18|6489.18|6491.9|6491.9|6492.37|6492.37|6489.18|6489.18|0
1597066200000|2020-08-10 13:30:00|6492.93|6492.93|6499.98|6499.98|6499.98|6499.98|6491.2|6491.2|0
1597066500000|2020-08-10 13:35:00|6500.85|6500.85|6493.44|6493.44|6500.85|6500.85|6493.44|6493.44|0
1597066800000|2020-08-10 13:40:00|6494.99|6494.99|6496.15|6496.15|6499.4|6499.4|6494.99|6494.99|0
1597067100000|2020-08-10 13:45:00|6498.76|6498.76|6499.36|6499.36|6499.36|6499.36|6495.29|6495.29|0
1597067400000|2020-08-10 13:50:00|6498.49|6498.49|6496.07|6496.07|6500.03|6500.03|6496.07|6496.07|0
1597067700000|2020-08-10 13:55:00|6496.94|6496.94|6497.81|6497.81|6499.54|6499.54|6496.94|6496.94|0
1597068000000|2020-08-10 14:00:00|6496.94|6496.94|6507.94|6507.94|6508.41|6508.41|6496.94|6496.94|0
1597068300000|2020-08-10 14:05:00|6508.87|6508.87|6513|6513|6516.07|6516.07|6508.87|6508.87|0
1597068600000|2020-08-10 14:10:00|6513.67|6513.67|6518.47|6518.47|6518.47|6518.47|6513.27|6513.27|0
1597068900000|2020-08-10 14:15:00|6518.25|6518.25|6527.61|6527.61|6528.41|6528.41|6517.38|6517.38|0
1597069200000|2020-08-10 14:20:00|6525.87|6525.87|6523.85|6523.85|6527.92|6527.92|6523.85|6523.85|0
1597069500000|2020-08-10 14:25:00|6523.63|6523.63|6530.15|6530.15|6530.15|6530.15|6523.63|6523.63|0
1597069800000|2020-08-10 14:30:00|6531.02|6531.02|6525.67|6525.67|6532.75|6532.75|6523.07|6523.07|0
1597070100000|2020-08-10 14:35:00|6527.41|6527.41|6525.47|6525.47|6530.75|6530.75|6525.47|6525.47|0
1597070400000|2020-08-10 14:40:00|6528.08|6528.08|6526.68|6526.68|6529.48|6529.48|6524.37|6524.37|0
1597070700000|2020-08-10 14:45:00|6526.46|6526.46|6526.44|6526.44|6527.33|6527.33|6523.83|6523.83|0
1597071000000|2020-08-10 14:50:00|6523.83|6523.83|6523.82|6523.82|6526.27|6526.27|6519.26|6519.26|0
1597071300000|2020-08-10 14:55:00|6523.3|6523.3|6522.53|6522.53|6527.24|6527.24|6522.44|6522.44|0
1597071600000|2020-08-10 15:00:00|6522.01|6522.01|6514.69|6514.69|6522.01|6522.01|6514.69|6514.69|0
1597071900000|2020-08-10 15:05:00|6514.17|6514.17|6521.05|6521.05|6523.26|6523.26|6513.57|6513.57|0
1597072200000|2020-08-10 15:10:00|6522.79|6522.79|6524.61|6524.61|6524.61|6524.61|6520.18|6520.18|0
1597072500000|2020-08-10 15:15:00|6525.48|6525.48|6529.51|6529.51|6529.51|6529.51|6524.2|6524.2|0
1597072800000|2020-08-10 15:20:00|6530.38|6530.38|6535.55|6535.55|6537.29|6537.29|6527.46|6527.46|0
1597073100000|2020-08-10 15:25:00|6536.42|6536.42|6529.01|6529.01|6539.32|6539.32|6526.87|6526.87|0
1597130100000|2020-08-11 07:15:00|6619.07|6619.07|6617.27|6617.27|6630.18|6630.18|6616|6616|0
1597130400000|2020-08-11 07:20:00|6619.34|6619.34|6632.39|6632.39|6641.94|6641.94|6619.34|6619.34|0
1597130700000|2020-08-11 07:25:00|6632.86|6632.86|6645.8|6645.8|6652.83|6652.83|6632.86|6632.86|0
1597131000000|2020-08-11 07:30:00|6648.4|6648.4|6667.55|6667.55|6672.69|6672.69|6646.67|6646.67|0
1597131300000|2020-08-11 07:35:00|6668.88|6668.88|6662.42|6662.42|6673.42|6673.42|6662.42|6662.42|0
1597131600000|2020-08-11 07:40:00|6665.89|6665.89|6692.56|6692.56|6692.56|6692.56|6664.16|6664.16|0
1597131900000|2020-08-11 07:45:00|6696.04|6696.04|6695.5|6695.5|6703.23|6703.23|6695.04|6695.04|0
1597132200000|2020-08-11 07:50:00|6693.77|6693.77|6691.19|6691.19|6693.77|6693.77|6680.15|6680.15|0
1597132500000|2020-08-11 07:55:00|6687.72|6687.72|6692.59|6692.59|6695.21|6695.21|6686.91|6686.91|0
1597132800000|2020-08-11 08:00:00|6689.98|6689.98|6666.35|6666.35|6689.98|6689.98|6666.35|6666.35|0
1597133100000|2020-08-11 08:05:00|6666.13|6666.13|6667.01|6667.01|6671.34|6671.34|6666.13|6666.13|0
1597133400000|2020-08-11 08:10:00|6668.74|6668.74|6676.82|6676.82|6676.82|6676.82|6668.74|6668.74|0
1597133700000|2020-08-11 08:15:00|6677.69|6677.69|6674.54|6674.54|6680.81|6680.81|6674.54|6674.54|0
1597134000000|2020-08-11 08:20:00|6675.41|6675.41|6682.36|6682.36|6687.57|6687.57|6674.94|6674.94|0
1597134300000|2020-08-11 08:25:00|6683.22|6683.22|6687.68|6687.68|6687.68|6687.68|6680.62|6680.62|0
1597134600000|2020-08-11 08:30:00|6686.28|6686.28|6691.55|6691.55|6691.55|6691.55|6684.94|6684.94|0
1597134900000|2020-08-11 08:35:00|6692.42|6692.42|6699.61|6699.61|6701.35|6701.35|6688.82|6688.82|0
1597135200000|2020-08-11 08:40:00|6700.48|6700.48|6711.33|6711.33|6711.33|6711.33|6695.12|6695.12|0
1597135500000|2020-08-11 08:45:00|6712.2|6712.2|6714.52|6714.52|6716.71|6716.71|6712.2|6712.2|0
1597135800000|2020-08-11 08:50:00|6715.39|6715.39|6719.96|6719.96|6721.7|6721.7|6715.39|6715.39|0
1597136100000|2020-08-11 08:55:00|6720.83|6720.83|6722.5|6722.5|6724.3|6724.3|6720.83|6720.83|0
1597136400000|2020-08-11 09:00:00|6723.37|6723.37|6712.66|6712.66|6723.37|6723.37|6712.66|6712.66|0
1597136700000|2020-08-11 09:05:00|6710.92|6710.92|6712.71|6712.71|6712.71|6712.71|6706.23|6706.23|0
1597137000000|2020-08-11 09:10:00|6710.1|6710.1|6709.67|6709.67|6711.44|6711.44|6707.07|6707.07|0
1597137300000|2020-08-11 09:15:00|6708.8|6708.8|6707.65|6707.65|6709.45|6709.45|6707.65|6707.65|0
1597137600000|2020-08-11 09:20:00|6708.51|6708.51|6700.79|6700.79|6709.38|6709.38|6696.51|6696.51|0
1597137900000|2020-08-11 09:25:00|6702.52|6702.52|6704.17|6704.17|6707.87|6707.87|6701.66|6701.66|0
1597138200000|2020-08-11 09:30:00|6703.71|6703.71|6717.49|6717.49|6717.49|6717.49|6703.71|6703.71|0
1597138500000|2020-08-11 09:35:00|6717.26|6717.26|6719.99|6719.99|6721.26|6721.26|6716.98|6716.98|0
1597138800000|2020-08-11 09:40:00|6719.12|6719.12|6718.18|6718.18|6721.72|6721.72|6718.18|6718.18|0
1597139100000|2020-08-11 09:45:00|6719.92|6719.92|6719.05|6719.05|6720.79|6720.79|6719.05|6719.05|0
1597139400000|2020-08-11 09:50:00|6719.92|6719.92|6712.21|6712.21|6719.92|6719.92|6712.21|6712.21|0
1597139700000|2020-08-11 09:55:00|6713.08|6713.08|6715.69|6715.69|6716.56|6716.56|6711.81|6711.81|0
1597140000000|2020-08-11 10:00:00|6716.56|6716.56|6717.47|6717.47|6717.47|6717.47|6715.69|6715.69|0
1597140300000|2020-08-11 10:05:00|6717|6717|6722.14|6722.14|6723.01|6723.01|6717|6717|0
1597140600000|2020-08-11 10:10:00|6724.74|6724.74|6717.96|6717.96|6724.74|6724.74|6717.96|6717.96|0
1597140900000|2020-08-11 10:15:00|6718.82|6718.82|6723.77|6723.77|6724.63|6724.63|6717.89|6717.89|0
1597141200000|2020-08-11 10:20:00|6725.5|6725.5|6730.15|6730.15|6730.15|6730.15|6725.5|6725.5|0
1597141500000|2020-08-11 10:25:00|6731.18|6731.18|6725.6|6725.6|6731.36|6731.36|6725.6|6725.6|0
1597141800000|2020-08-11 10:30:00|6726.11|6726.11|6735.35|6735.35|6735.35|6735.35|6726.11|6726.11|0
1597142100000|2020-08-11 10:35:00|6737.09|6737.09|6736.87|6736.87|6737.31|6737.31|6736.2|6736.2|0
1597142400000|2020-08-11 10:40:00|6737.09|6737.09|6736.88|6736.88|6737.09|6737.09|6732.22|6732.22|0
1597142700000|2020-08-11 10:45:00|6735.95|6735.95|6736.42|6736.42|6736.42|6736.42|6735.95|6735.95|0
1597143000000|2020-08-11 10:50:00|6739.01|6739.01|6735.07|6735.07|6740.93|6740.93|6735.07|6735.07|0
1597143300000|2020-08-11 10:55:00|6737.68|6737.68|6736.05|6736.05|6737.68|6737.68|6735.34|6735.34|0
1597143600000|2020-08-11 11:00:00|6729.1|6729.1|6736.15|6736.15|6739.2|6739.2|6729.1|6729.1|0
1597143900000|2020-08-11 11:05:00|6735.93|6735.93|6738.03|6738.03|6738.03|6738.03|6735.93|6735.93|0
1597144200000|2020-08-11 11:10:00|6737.59|6737.59|6746.9|6746.9|6748.86|6748.86|6737.59|6737.59|0
1597144500000|2020-08-11 11:15:00|6748.64|6748.64|6752.58|6752.58|6752.58|6752.58|6748.64|6748.64|0
1597144800000|2020-08-11 11:20:00|6750.84|6750.84|6745.79|6745.79|6750.84|6750.84|6745.79|6745.79|0
1597145100000|2020-08-11 11:25:00|6745.35|6745.35|6746.84|6746.84|6749.04|6749.04|6743.36|6743.36|0
1597145400000|2020-08-11 11:30:00|6745.1|6745.1|6748.19|6748.19|6748.71|6748.71|6745.1|6745.1|0
1597145700000|2020-08-11 11:35:00|6746.79|6746.79|6747.01|6747.01|6747.01|6747.01|6745.05|6745.05|0
1597146000000|2020-08-11 11:40:00|6746.07|6746.07|6744.11|6744.11|6748.75|6748.75|6744.11|6744.11|0
1597146300000|2020-08-11 11:45:00|6742.38|6742.38|6739.75|6739.75|6742.38|6742.38|6739.31|6739.31|0
1597146600000|2020-08-11 11:50:00|6735.27|6735.27|6730.17|6730.17|6735.27|6735.27|6729.31|6729.31|0
1597146900000|2020-08-11 11:55:00|6728.1|6728.1|6717.45|6717.45|6728.1|6728.1|6717.45|6717.45|0
1597147200000|2020-08-11 12:00:00|6715.71|6715.71|6711.24|6711.24|6715.71|6715.71|6711.24|6711.24|0
1597147500000|2020-08-11 12:05:00|6709.5|6709.5|6708.53|6708.53|6711.57|6711.57|6708.53|6708.53|0
1597147800000|2020-08-11 12:10:00|6708.97|6708.97|6707.72|6707.72|6711.39|6711.39|6706.78|6706.78|0
1597148100000|2020-08-11 12:15:00|6709.59|6709.59|6712.8|6712.8|6715.6|6715.6|6709.46|6709.46|0
1597148400000|2020-08-11 12:20:00|6712.33|6712.33|6715.33|6715.33|6717.94|6717.94|6711.86|6711.86|0
1597148700000|2020-08-11 12:25:00|6714.86|6714.86|6718.61|6718.61|6721.01|6721.01|6714.86|6714.86|0
1597149000000|2020-08-11 12:30:00|6718.14|6718.14|6719.01|6719.01|6719.88|6719.88|6718.14|6718.14|0
1597149300000|2020-08-11 12:35:00|6719.47|6719.47|6723.07|6723.07|6724.8|6724.8|6719.47|6719.47|0
1597149600000|2020-08-11 12:40:00|6724.8|6724.8|6726.65|6726.65|6726.65|6726.65|6722.13|6722.13|0
1597149900000|2020-08-11 12:45:00|6726.43|6726.43|6730.01|6730.01|6730.97|6730.97|6726.43|6726.43|0
1597150200000|2020-08-11 12:50:00|6730.48|6730.48|6726.32|6726.32|6730.48|6730.48|6726.32|6726.32|0
1597150500000|2020-08-11 12:55:00|6728.05|6728.05|6727.12|6727.12|6730.72|6730.72|6727.12|6727.12|0
1597150800000|2020-08-11 13:00:00|6726.67|6726.67|6726.67|6726.67|6728.41|6728.41|6726.67|6726.67|0
1597151100000|2020-08-11 13:05:00|6724.94|6724.94|6721.35|6721.35|6724.94|6724.94|6721.35|6721.35|0
1597151400000|2020-08-11 13:10:00|6719.8|6719.8|6719.68|6719.68|6722.28|6722.28|6719.68|6719.68|0
1597151700000|2020-08-11 13:15:00|6718.81|6718.81|6723.55|6723.55|6725.29|6725.29|6718.81|6718.81|0
1597152000000|2020-08-11 13:20:00|6724.49|6724.49|6720.41|6720.41|6726.36|6726.36|6720.41|6720.41|0
1597152300000|2020-08-11 13:25:00|6719.9|6719.9|6719.05|6719.05|6721.72|6721.72|6717.29|6717.29|0
1597152600000|2020-08-11 13:30:00|6720.78|6720.78|6719.05|6719.05|6721.72|6721.72|6719.05|6719.05|0
1597152900000|2020-08-11 13:35:00|6719.52|6719.52|6717.12|6717.12|6723.04|6723.04|6715.45|6715.45|0
1597153200000|2020-08-11 13:40:00|6717.99|6717.99|6718.28|6718.28|6718.45|6718.45|6714.45|6714.45|0
1597153500000|2020-08-11 13:45:00|6720.02|6720.02|6719.03|6719.03|6724.71|6724.71|6719.03|6719.03|0
1597153800000|2020-08-11 13:50:00|6720.77|6720.77|6719.22|6719.22|6720.77|6720.77|6716.54|6716.54|0
1597154100000|2020-08-11 13:55:00|6718.75|6718.75|6719.68|6719.68|6719.68|6719.68|6715.47|6715.47|0
1597154400000|2020-08-11 14:00:00|6719.22|6719.22|6713.38|6713.38|6721.09|6721.09|6713.38|6713.38|0
1597154700000|2020-08-11 14:05:00|6713.61|6713.61|6693.64|6693.64|6713.61|6713.61|6693.64|6693.64|0
1597155000000|2020-08-11 14:10:00|6694.11|6694.11|6690.24|6690.24|6694.11|6694.11|6687.1|6687.1|0
1597155300000|2020-08-11 14:15:00|6688.51|6688.51|6688.56|6688.56|6692.7|6692.7|6685.83|6685.83|0
1597155600000|2020-08-11 14:20:00|6687.69|6687.69|6681.43|6681.43|6688.56|6688.56|6677.67|6677.67|0
1597155900000|2020-08-11 14:25:00|6683.16|6683.16|6686.2|6686.2|6686.2|6686.2|6680.56|6680.56|0
1597156200000|2020-08-11 14:30:00|6687.07|6687.07|6677.38|6677.38|6688.38|6688.38|6677.38|6677.38|0
1597156500000|2020-08-11 14:35:00|6677.84|6677.84|6685.61|6685.61|6685.61|6685.61|6677.38|6677.38|0
1597156800000|2020-08-11 14:40:00|6687.02|6687.02|6686.52|6686.52|6688.28|6688.28|6686.08|6686.08|0
1597157100000|2020-08-11 14:45:00|6688.26|6688.26|6690.32|6690.32|6692.32|6692.32|6686.11|6686.11|0
1597157400000|2020-08-11 14:50:00|6689.38|6689.38|6686.09|6686.09|6691.59|6691.59|6684.98|6684.98|0
1597157700000|2020-08-11 14:55:00|6686.96|6686.96|6691.17|6691.17|6691.97|6691.97|6686.32|6686.32|0
1597158000000|2020-08-11 15:00:00|6692.04|6692.04|6702.78|6702.78|6702.78|6702.78|6690.91|6690.91|0
1597158300000|2020-08-11 15:05:00|6703.65|6703.65|6709.67|6709.67|6711.43|6711.43|6703.65|6703.65|0
1597158600000|2020-08-11 15:10:00|6707.93|6707.93|6702.43|6702.43|6709.32|6709.32|6702.43|6702.43|0
1597158900000|2020-08-11 15:15:00|6702.65|6702.65|6703.58|6703.58|6707.52|6707.52|6702.65|6702.65|0
1597159200000|2020-08-11 15:20:00|6702.71|6702.71|6708.93|6708.93|6709.8|6709.8|6702.71|6702.71|0
1597159500000|2020-08-11 15:25:00|6709.87|6709.87|6709.42|6709.42|6714.5|6714.5|6706.92|6706.92|0
1597216500000|2020-08-12 07:15:00|6679.74|6679.74|6672.63|6672.63|6682.57|6682.57|6672.18|6672.18|0
1597216800000|2020-08-12 07:20:00|6673.51|6673.51|6692.77|6692.77|6692.77|6692.77|6669.17|6669.17|0
1597217100000|2020-08-12 07:25:00|6694.05|6694.05|6689.87|6689.87|6702.13|6702.13|6689.87|6689.87|0
1597217400000|2020-08-12 07:30:00|6691.27|6691.27|6687.32|6687.32|6692.61|6692.61|6686.54|6686.54|0
1597217700000|2020-08-12 07:35:00|6684.98|6684.98|6675.44|6675.44|6687.87|6687.87|6673.37|6673.37|0
1597218000000|2020-08-12 07:40:00|6678.04|6678.04|6682.79|6682.79|6682.79|6682.79|6678.04|6678.04|0
1597218300000|2020-08-12 07:45:00|6681.85|6681.85|6685.83|6685.83|6687.56|6687.56|6681.85|6681.85|0
1597218600000|2020-08-12 07:50:00|6686.7|6686.7|6680.34|6680.34|6686.7|6686.7|6678.61|6678.61|0
1597218900000|2020-08-12 07:55:00|6681.21|6681.21|6689.34|6689.34|6689.34|6689.34|6678.4|6678.4|0
1597219200000|2020-08-12 08:00:00|6688.47|6688.47|6683.43|6683.43|6689.34|6689.34|6682.39|6682.39|0
1597219500000|2020-08-12 08:05:00|6681.69|6681.69|6669.23|6669.23|6681.69|6681.69|6669.23|6669.23|0
1597219800000|2020-08-12 08:10:00|6668.76|6668.76|6675.37|6675.37|6675.37|6675.37|6668.76|6668.76|0
1597220100000|2020-08-12 08:15:00|6676.24|6676.24|6683.34|6683.34|6683.34|6683.34|6674.17|6674.17|0
1597220400000|2020-08-12 08:20:00|6683.81|6683.81|6689.07|6689.07|6690.48|6690.48|6681.94|6681.94|0
1597220700000|2020-08-12 08:25:00|6686.47|6686.47|6686.47|6686.47|6688.21|6688.21|6686.47|6686.47|0
1597221000000|2020-08-12 08:30:00|6687.34|6687.34|6688.56|6688.56|6691.16|6691.16|6686.82|6686.82|0
1597221300000|2020-08-12 08:35:00|6688.09|6688.09|6688.16|6688.16|6689.02|6689.02|6687.69|6687.69|0
1597221600000|2020-08-12 08:40:00|6687.29|6687.29|6699.06|6699.06|6699.06|6699.06|6687.29|6687.29|0
1597221900000|2020-08-12 08:45:00|6699.93|6699.93|6701.72|6701.72|6702.65|6702.65|6699.93|6699.93|0
1597222200000|2020-08-12 08:50:00|6702.24|6702.24|6701.37|6701.37|6704.57|6704.57|6700.97|6700.97|0
1597222500000|2020-08-12 08:55:00|6703.1|6703.1|6708.69|6708.69|6709.16|6709.16|6703.1|6703.1|0
1597222800000|2020-08-12 09:00:00|6707.82|6707.82|6700.34|6700.34|6707.82|6707.82|6700.34|6700.34|0
1597223100000|2020-08-12 09:05:00|6701.21|6701.21|6702.97|6702.97|6703.44|6703.44|6701.01|6701.01|0
1597223400000|2020-08-12 09:10:00|6704.71|6704.71|6711.25|6711.25|6712.12|6712.12|6704.71|6704.71|0
1597223700000|2020-08-12 09:15:00|6710.32|6710.32|6702.63|6702.63|6710.32|6710.32|6702.63|6702.63|0
1597224000000|2020-08-12 09:20:00|6700.89|6700.89|6702.7|6702.7|6702.7|6702.7|6700.03|6700.03|0
1597224300000|2020-08-12 09:25:00|6700.09|6700.09|6700.49|6700.49|6701.03|6701.03|6697.02|6697.02|0
1597224600000|2020-08-12 09:30:00|6703.1|6703.1|6704.03|6704.03|6704.03|6704.03|6703.1|6703.1|0
1597224900000|2020-08-12 09:35:00|6702.3|6702.3|6700.09|6700.09|6702.43|6702.43|6700.03|6700.03|0
1597225200000|2020-08-12 09:40:00|6700.56|6700.56|6697.69|6697.69|6701.63|6701.63|6697.69|6697.69|0
1597225500000|2020-08-12 09:45:00|6698.15|6698.15|6698.2|6698.2|6699.09|6699.09|6696.46|6696.46|0
1597225800000|2020-08-12 09:50:00|6696.46|6696.46|6699.94|6699.94|6700.81|6700.81|6695.6|6695.6|0
1597226100000|2020-08-12 09:55:00|6699.07|6699.07|6707.95|6707.95|6707.95|6707.95|6698.6|6698.6|0
1597226400000|2020-08-12 10:00:00|6708.82|6708.82|6704.31|6704.31|6708.82|6708.82|6703.79|6703.79|0
1597226700000|2020-08-12 10:05:00|6703.84|6703.84|6705.84|6705.84|6705.84|6705.84|6701.97|6701.97|0
1597227000000|2020-08-12 10:10:00|6704.1|6704.1|6714.07|6714.07|6714.94|6714.94|6704.1|6704.1|0
1597227300000|2020-08-12 10:15:00|6712.33|6712.33|6716.81|6716.81|6716.81|6716.81|6712.33|6712.33|0
1597227600000|2020-08-12 10:20:00|6717.28|6717.28|6717.74|6717.74|6718.14|6718.14|6715.94|6715.94|0
1597227900000|2020-08-12 10:25:00|6718.61|6718.61|6719.06|6719.06|6719.92|6719.92|6717.74|6717.74|0
1597228200000|2020-08-12 10:30:00|6717.32|6717.32|6722.62|6722.62|6723.49|6723.49|6717.32|6717.32|0
1597228500000|2020-08-12 10:35:00|6723.49|6723.49|6722.62|6722.62|6723.49|6723.49|6720.88|6720.88|0
1597228800000|2020-08-12 10:40:00|6723.49|6723.49|6724.06|6724.06|6727.4|6727.4|6721.08|6721.08|0
1597229100000|2020-08-12 10:45:00|6724.28|6724.28|6717.41|6717.41|6724.28|6724.28|6714.14|6714.14|0
1597229400000|2020-08-12 10:50:00|6719.15|6719.15|6715.68|6715.68|6720.08|6720.08|6715.68|6715.68|0
1597229700000|2020-08-12 10:55:00|6716.62|6716.62|6712.15|6712.15|6716.62|6716.62|6709.87|6709.87|0
1597230000000|2020-08-12 11:00:00|6714.02|6714.02|6706.01|6706.01|6714.91|6714.91|6704.5|6704.5|0
1597230300000|2020-08-12 11:05:00|6705.54|6705.54|6706.81|6706.81|6708.08|6708.08|6705.54|6705.54|0
1597230600000|2020-08-12 11:10:00|6703.34|6703.34|6700.6|6700.6|6703.34|6703.34|6700.17|6700.17|0
1597230900000|2020-08-12 11:15:00|6701.46|6701.46|6705.94|6705.94|6706.81|6706.81|6701.46|6701.46|0
1597231200000|2020-08-12 11:20:00|6706.87|6706.87|6699.15|6699.15|6707.74|6707.74|6699.15|6699.15|0
1597231500000|2020-08-12 11:25:00|6698.28|6698.28|6705.12|6705.12|6705.12|6705.12|6698.28|6698.28|0
1597231800000|2020-08-12 11:30:00|6705.79|6705.79|6718.43|6718.43|6718.43|6718.43|6705.79|6705.79|0
1597232100000|2020-08-12 11:35:00|6718.66|6718.66|6717.83|6717.83|6719.57|6719.57|6716.72|6716.72|0
1597232400000|2020-08-12 11:40:00|6717.36|6717.36|6711.49|6711.49|6717.36|6717.36|6710.62|6710.62|0
1597232700000|2020-08-12 11:45:00|6712.89|6712.89|6712.02|6712.02|6713.36|6713.36|6712.02|6712.02|0
1597233000000|2020-08-12 11:50:00|6713.76|6713.76|6712.87|6712.87|6714.2|6714.2|6712.87|6712.87|0
1597233300000|2020-08-12 11:55:00|6712|6712|6711.73|6711.73|6712.2|6712.2|6710.87|6710.87|0
1597233600000|2020-08-12 12:00:00|6713.47|6713.47|6720.13|6720.13|6720.13|6720.13|6713.47|6713.47|0
1597233900000|2020-08-12 12:05:00|6721|6721|6721.51|6721.51|6724.12|6724.12|6720.13|6720.13|0
1597234200000|2020-08-12 12:10:00|6721.05|6721.05|6718.44|6718.44|6721.05|6721.05|6718.44|6718.44|0
1597234500000|2020-08-12 12:15:00|6716.7|6716.7|6716.24|6716.24|6716.7|6716.7|6716.24|6716.24|0
1597234800000|2020-08-12 12:20:00|6716.7|6716.7|6723.42|6723.42|6723.42|6723.42|6716.7|6716.7|0
1597235100000|2020-08-12 12:25:00|6724.29|6724.29|6725.82|6725.82|6726.69|6726.69|6724.29|6724.29|0
1597235400000|2020-08-12 12:30:00|6725.35|6725.35|6725.35|6725.35|6725.82|6725.82|6725.35|6725.35|0
1597235700000|2020-08-12 12:35:00|6724.49|6724.49|6729.83|6729.83|6729.83|6729.83|6724.49|6724.49|0
1597236000000|2020-08-12 12:40:00|6728.09|6728.09|6727.69|6727.69|6728.61|6728.61|6726.01|6726.01|0
1597236300000|2020-08-12 12:45:00|6726.82|6726.82|6729.72|6729.72|6731.05|6731.05|6726.82|6726.82|0
1597236600000|2020-08-12 12:50:00|6729.49|6729.49|6726.46|6726.46|6729.49|6729.49|6723.85|6723.85|0
1597236900000|2020-08-12 12:55:00|6727.33|6727.33|6729.4|6729.4|6730.33|6730.33|6726.79|6726.79|0
1597237200000|2020-08-12 13:00:00|6731.14|6731.14|6729.73|6729.73|6731.14|6731.14|6729.73|6729.73|0
1597237500000|2020-08-12 13:05:00|6728.7|6728.7|6726.96|6726.96|6728.7|6728.7|6725.22|6725.22|0
1597237800000|2020-08-12 13:10:00|6726.74|6726.74|6724.13|6724.13|6726.74|6726.74|6724.13|6724.13|0
1597238100000|2020-08-12 13:15:00|6722.4|6722.4|6719.79|6719.79|6722.4|6722.4|6718.92|6718.92|0
1597238400000|2020-08-12 13:20:00|6720.66|6720.66|6727.17|6727.17|6727.17|6727.17|6720.66|6720.66|0
1597238700000|2020-08-12 13:25:00|6726.3|6726.3|6729.43|6729.43|6729.9|6729.9|6724.9|6724.9|0
1597239000000|2020-08-12 13:30:00|6728.96|6728.96|6730.3|6730.3|6732.9|6732.9|6728.96|6728.96|0
1597239300000|2020-08-12 13:35:00|6732.9|6732.9|6731.64|6731.64|6734.64|6734.64|6729.9|6729.9|0
1597239600000|2020-08-12 13:40:00|6733.37|6733.37|6738.08|6738.08|6739.81|6739.81|6733.37|6733.37|0
1597239900000|2020-08-12 13:45:00|6736.34|6736.34|6735.91|6735.91|6737.64|6737.64|6735.67|6735.67|0
1597240200000|2020-08-12 13:50:00|6734.17|6734.17|6737.83|6737.83|6737.83|6737.83|6732.84|6732.84|0
1597240500000|2020-08-12 13:55:00|6737.6|6737.6|6737.94|6737.94|6737.94|6737.94|6736.2|6736.2|0
1597240800000|2020-08-12 14:00:00|6738.16|6738.16|6744.77|6744.77|6744.77|6744.77|6736.42|6736.42|0
1597241100000|2020-08-12 14:05:00|6746.51|6746.51|6748.51|6748.51|6751.99|6751.99|6746.51|6746.51|0
1597241400000|2020-08-12 14:10:00|6750.25|6750.25|6746.13|6746.13|6750.25|6750.25|6746.13|6746.13|0
1597241700000|2020-08-12 14:15:00|6746.59|6746.59|6752.17|6752.17|6754.38|6754.38|6746.59|6746.59|0
1597242000000|2020-08-12 14:20:00|6751.71|6751.71|6757.92|6757.92|6757.92|6757.92|6750.3|6750.3|0
1597242300000|2020-08-12 14:25:00|6757.45|6757.45|6752.58|6752.58|6758.49|6758.49|6752.58|6752.58|0
1597242600000|2020-08-12 14:30:00|6752.11|6752.11|6756.78|6756.78|6760.59|6760.59|6751.59|6751.59|0
1597242900000|2020-08-12 14:35:00|6757.71|6757.71|6756.12|6756.12|6763.22|6763.22|6754.9|6754.9|0
1597243200000|2020-08-12 14:40:00|6757.85|6757.85|6760.14|6760.14|6760.99|6760.99|6757.85|6757.85|0
1597243500000|2020-08-12 14:45:00|6760.61|6760.61|6752.57|6752.57|6760.61|6760.61|6752.57|6752.57|0
1597243800000|2020-08-12 14:50:00|6754.3|6754.3|6749.87|6749.87|6754.57|6754.57|6749.87|6749.87|0
1597244100000|2020-08-12 14:55:00|6749.4|6749.4|6746.71|6746.71|6749.4|6749.4|6746.19|6746.19|0
1597244400000|2020-08-12 15:00:00|6744.97|6744.97|6749.55|6749.55|6752.96|6752.96|6742.37|6742.37|0
1597244700000|2020-08-12 15:05:00|6751.28|6751.28|6749.1|6749.1|6753.02|6753.02|6749.1|6749.1|0
1597245000000|2020-08-12 15:10:00|6750.84|6750.84|6745.43|6745.43|6752|6752|6744.11|6744.11|0
1597245300000|2020-08-12 15:15:00|6743.69|6743.69|6734.27|6734.27|6745.43|6745.43|6733.47|6733.47|0
1597245600000|2020-08-12 15:20:00|6733.4|6733.4|6734.39|6734.39|6736.65|6736.65|6732.24|6732.24|0
1597245900000|2020-08-12 15:25:00|6735.26|6735.26|6735.79|6735.79|6738.45|6738.45|6732.54|6732.54|0
1597302900000|2020-08-13 07:15:00|6738.03|6738.03|6738.19|6738.19|6739.33|6739.33|6734.72|6734.72|0
1597303200000|2020-08-13 07:20:00|6741|6741|6751.03|6751.03|6753.11|6753.11|6738.95|6738.95|0
1597303500000|2020-08-13 07:25:00|6750.1|6750.1|6722.45|6722.45|6750.1|6750.1|6721.56|6721.56|0
1597303800000|2020-08-13 07:30:00|6727.66|6727.66|6733.54|6733.54|6733.54|6733.54|6713.76|6713.76|0
1597304100000|2020-08-13 07:35:00|6735.28|6735.28|6743.02|6743.02|6743.02|6743.02|6733.94|6733.94|0
1597304400000|2020-08-13 07:40:00|6741.29|6741.29|6754.48|6754.48|6755.3|6755.3|6740.42|6740.42|0
1597304700000|2020-08-13 07:45:00|6755.88|6755.88|6745.24|6745.24|6757.76|6757.76|6743.84|6743.84|0
1597305000000|2020-08-13 07:50:00|6743.84|6743.84|6745.18|6745.18|6745.18|6745.18|6743.37|6743.37|0
1597305300000|2020-08-13 07:55:00|6744.31|6744.31|6750.79|6750.79|6750.79|6750.79|6742.97|6742.97|0
1597305600000|2020-08-13 08:00:00|6750.32|6750.32|6746.49|6746.49|6751.37|6751.37|6746.49|6746.49|0
1597305900000|2020-08-13 08:05:00|6746.96|6746.96|6729.02|6729.02|6746.96|6746.96|6728.56|6728.56|0
1597306200000|2020-08-13 08:10:00|6728.13|6728.13|6735.99|6735.99|6737.73|6737.73|6727.24|6727.24|0
1597306500000|2020-08-13 08:15:00|6736.46|6736.46|6739.6|6739.6|6740.07|6740.07|6732.52|6732.52|0
1597306800000|2020-08-13 08:20:00|6738.73|6738.73|6746.28|6746.28|6748.82|6748.82|6738.73|6738.73|0
1597307100000|2020-08-13 08:25:00|6744.54|6744.54|6740.94|6740.94|6744.54|6744.54|6740.47|6740.47|0
1597307400000|2020-08-13 08:30:00|6736.6|6736.6|6745.95|6745.95|6747.06|6747.06|6732.81|6732.81|0
1597307700000|2020-08-13 08:35:00|6745.01|6745.01|6750.22|6750.22|6750.69|6750.69|6744.54|6744.54|0
1597308000000|2020-08-13 08:40:00|6748.49|6748.49|6747.24|6747.24|6751.96|6751.96|6747.14|6747.14|0
1597308300000|2020-08-13 08:45:00|6746.8|6746.8|6743.57|6743.57|6747.51|6747.51|6742.7|6742.7|0
1597308600000|2020-08-13 08:50:00|6742.64|6742.64|6740.83|6740.83|6743.17|6743.17|6738.23|6738.23|0
1597308900000|2020-08-13 08:55:00|6741.7|6741.7|6743.18|6743.18|6746.96|6746.96|6741.44|6741.44|0
1597309200000|2020-08-13 09:00:00|6742.29|6742.29|6744.76|6744.76|6745.34|6745.34|6742.29|6742.29|0
1597309500000|2020-08-13 09:05:00|6746.31|6746.31|6750.9|6750.9|6751.41|6751.41|6746.31|6746.31|0
1597309800000|2020-08-13 09:10:00|6749.16|6749.16|6751.63|6751.63|6751.63|6751.63|6749.03|6749.03|0
1597310100000|2020-08-13 09:15:00|6749.03|6749.03|6747.45|6747.45|6750.23|6750.23|6747.16|6747.16|0
1597310400000|2020-08-13 09:20:00|6746.59|6746.59|6742.04|6742.04|6746.59|6746.59|6740.78|6740.78|0
1597310700000|2020-08-13 09:25:00|6740.31|6740.31|6741.18|6741.18|6743.85|6743.85|6739.44|6739.44|0
1597311000000|2020-08-13 09:30:00|6740.51|6740.51|6738.53|6738.53|6741.44|6741.44|6738.53|6738.53|0
1597311300000|2020-08-13 09:35:00|6739.46|6739.46|6734.19|6734.19|6739.93|6739.93|6734.19|6734.19|0
1597311600000|2020-08-13 09:40:00|6735.05|6735.05|6741.54|6741.54|6741.54|6741.54|6735.05|6735.05|0
1597311900000|2020-08-13 09:45:00|6740.14|6740.14|6740.99|6740.99|6740.99|6740.99|6739.25|6739.25|0
1597312200000|2020-08-13 09:50:00|6742.91|6742.91|6739.88|6739.88|6743.82|6743.82|6738.48|6738.48|0
1597312500000|2020-08-13 09:55:00|6738.94|6738.94|6734.67|6734.67|6739.01|6739.01|6732.86|6732.86|0
1597312800000|2020-08-13 10:00:00|6732.06|6732.06|6728.77|6728.77|6732.06|6732.06|6726.56|6726.56|0
1597313100000|2020-08-13 10:05:00|6729.64|6729.64|6726.59|6726.59|6729.64|6729.64|6726.59|6726.59|0
1597313400000|2020-08-13 10:10:00|6724.85|6724.85|6727.94|6727.94|6728.93|6728.93|6724.85|6724.85|0
1597313700000|2020-08-13 10:15:00|6728.41|6728.41|6734.55|6734.55|6734.55|6734.55|6725|6725|0
1597314000000|2020-08-13 10:20:00|6735.42|6735.42|6739.85|6739.85|6742.92|6742.92|6735.42|6735.42|0
1597314300000|2020-08-13 10:25:00|6738.98|6738.98|6742.15|6742.15|6742.62|6742.62|6738.98|6738.98|0
1597314600000|2020-08-13 10:30:00|6743.04|6743.04|6742.11|6742.11|6743.04|6743.04|6741.64|6741.64|0
1597314900000|2020-08-13 10:35:00|6743.85|6743.85|6750.98|6750.98|6751.85|6751.85|6743.85|6743.85|0
1597315200000|2020-08-13 10:40:00|6750.11|6750.11|6750.38|6750.38|6752.64|6752.64|6747.91|6747.91|0
1597315500000|2020-08-13 10:45:00|6749.51|6749.51|6747.12|6747.12|6751.5|6751.5|6747.07|6747.07|0
1597315800000|2020-08-13 10:50:00|6744.52|6744.52|6738.57|6738.57|6744.52|6744.52|6738.11|6738.11|0
1597316100000|2020-08-13 10:55:00|6736.84|6736.84|6727.66|6727.66|6737.71|6737.71|6727.66|6727.66|0
1597316400000|2020-08-13 11:00:00|6726.77|6726.77|6730.88|6730.88|6737.01|6737.01|6726.77|6726.77|0
1597316700000|2020-08-13 11:05:00|6731.82|6731.82|6735.57|6735.57|6735.57|6735.57|6731.82|6731.82|0
1597317000000|2020-08-13 11:10:00|6734.7|6734.7|6730.42|6730.42|6734.7|6734.7|6729.55|6729.55|0
1597317300000|2020-08-13 11:15:00|6729.38|6729.38|6731|6731|6733.55|6733.55|6729.38|6729.38|0
1597317600000|2020-08-13 11:20:00|6732.74|6732.74|6732.11|6732.11|6733.85|6733.85|6731.87|6731.87|0
1597317900000|2020-08-13 11:25:00|6731.65|6731.65|6733.33|6733.33|6733.33|6733.33|6731.6|6731.6|0
1597318200000|2020-08-13 11:30:00|6735.94|6735.94|6741.28|6741.28|6741.35|6741.35|6735.94|6735.94|0
1597318500000|2020-08-13 11:35:00|6742.15|6742.15|6746.33|6746.33|6746.33|6746.33|6742.15|6742.15|0
1597318800000|2020-08-13 11:40:00|6745.46|6745.46|6745.23|6745.23|6746.1|6746.1|6744.6|6744.6|0
1597319100000|2020-08-13 11:45:00|6745.68|6745.68|6743.94|6743.94|6745.68|6745.68|6743.47|6743.47|0
1597319400000|2020-08-13 11:50:00|6740.47|6740.47|6743.6|6743.6|6745.68|6745.68|6740.47|6740.47|0
1597319700000|2020-08-13 11:55:00|6744.47|6744.47|6745.36|6745.36|6746.74|6746.74|6744.47|6744.47|0
1597320000000|2020-08-13 12:00:00|6745.58|6745.58|6746.47|6746.47|6746.91|6746.91|6744.64|6744.64|0
1597320300000|2020-08-13 12:05:00|6746|6746|6749.94|6749.94|6749.94|6749.94|6746|6746|0
1597320600000|2020-08-13 12:10:00|6750.39|6750.39|6753.93|6753.93|6753.93|6753.93|6750.39|6750.39|0
1597320900000|2020-08-13 12:15:00|6753.71|6753.71|6754.88|6754.88|6754.88|6754.88|6751.97|6751.97|0
1597321200000|2020-08-13 12:20:00|6754.01|6754.01|6750.81|6750.81|6754.01|6754.01|6750.81|6750.81|0
1597321500000|2020-08-13 12:25:00|6751.27|6751.27|6752.12|6752.12|6752.59|6752.59|6750.78|6750.78|0
1597321800000|2020-08-13 12:30:00|6753.86|6753.86|6753|6753|6755.61|6755.61|6751.72|6751.72|0
1597322100000|2020-08-13 12:35:00|6752.54|6752.54|6753.82|6753.82|6753.82|6753.82|6752.49|6752.49|0
1597322400000|2020-08-13 12:40:00|6752.95|6752.95|6756.14|6756.14|6757.01|6757.01|6752.95|6752.95|0
1597322700000|2020-08-13 12:45:00|6752.67|6752.67|6750.33|6750.33|6752.67|6752.67|6748.93|6748.93|0
1597323000000|2020-08-13 12:50:00|6752.07|6752.07|6745.42|6745.42|6752.07|6752.07|6743.68|6743.68|0
1597323300000|2020-08-13 12:55:00|6744.55|6744.55|6748.66|6748.66|6748.66|6748.66|6744.55|6744.55|0
1597323600000|2020-08-13 13:00:00|6747.79|6747.79|6749.42|6749.42|6749.89|6749.89|6746.04|6746.04|0
1597323900000|2020-08-13 13:05:00|6749.94|6749.94|6748.2|6748.2|6749.94|6749.94|6748.2|6748.2|0
1597324200000|2020-08-13 13:10:00|6747.53|6747.53|6747.12|6747.12|6747.53|6747.53|6743.95|6743.95|0
1597324500000|2020-08-13 13:15:00|6746.65|6746.65|6747.05|6747.05|6747.27|6747.27|6744.78|6744.78|0
1597324800000|2020-08-13 13:20:00|6747.57|6747.57|6749.83|6749.83|6752.43|6752.43|6746.82|6746.82|0
1597325100000|2020-08-13 13:25:00|6748.96|6748.96|6748.82|6748.82|6749.29|6749.29|6744.08|6744.08|0
1597325400000|2020-08-13 13:30:00|6748.36|6748.36|6733.02|6733.02|6748.36|6748.36|6733.02|6733.02|0
1597325700000|2020-08-13 13:35:00|6732.55|6732.55|6734.92|6734.92|6735.39|6735.39|6729.64|6729.64|0
1597326000000|2020-08-13 13:40:00|6734.45|6734.45|6745.16|6745.16|6745.16|6745.16|6730.98|6730.98|0
1597326300000|2020-08-13 13:45:00|6746.9|6746.9|6742.72|6742.72|6747.38|6747.38|6741.38|6741.38|0
1597326600000|2020-08-13 13:50:00|6743.59|6743.59|6743.64|6743.64|6748.14|6748.14|6741.78|6741.78|0
1597326900000|2020-08-13 13:55:00|6744.09|6744.09|6740.37|6740.37|6744.24|6744.24|6740.37|6740.37|0
1597327200000|2020-08-13 14:00:00|6739.5|6739.5|6745.54|6745.54|6745.54|6745.54|6739.5|6739.5|0
1597327500000|2020-08-13 14:05:00|6744.67|6744.67|6742.29|6742.29|6744.67|6744.67|6740.95|6740.95|0
1597327800000|2020-08-13 14:10:00|6741.42|6741.42|6740.37|6740.37|6742.29|6742.29|6740.37|6740.37|0
1597328100000|2020-08-13 14:15:00|6739.5|6739.5|6740.88|6740.88|6741.23|6741.23|6737.28|6737.28|0
1597328400000|2020-08-13 14:20:00|6741.4|6741.4|6743.37|6743.37|6743.37|6743.37|6741.4|6741.4|0
1597328700000|2020-08-13 14:25:00|6742.5|6742.5|6735.96|6735.96|6742.97|6742.97|6735.96|6735.96|0
1597329000000|2020-08-13 14:30:00|6733.35|6733.35|6728.18|6728.18|6735.09|6735.09|6723.84|6723.84|0
1597329300000|2020-08-13 14:35:00|6726.44|6726.44|6716.8|6716.8|6726.44|6726.44|6715.7|6715.7|0
1597329600000|2020-08-13 14:40:00|6717.46|6717.46|6713.39|6713.39|6723.4|6723.4|6713.39|6713.39|0
1597329900000|2020-08-13 14:45:00|6714.95|6714.95|6716.28|6716.28|6718.29|6718.29|6714.08|6714.08|0
1597330200000|2020-08-13 14:50:00|6715.42|6715.42|6711.46|6711.46|6715.88|6715.88|6711.46|6711.46|0
1597330500000|2020-08-13 14:55:00|6710.43|6710.43|6717.1|6717.1|6717.1|6717.1|6707.57|6707.57|0
1597330800000|2020-08-13 15:00:00|6716.24|6716.24|6713.07|6713.07|6720.66|6720.66|6712.67|6712.67|0
1597331100000|2020-08-13 15:05:00|6713.94|6713.94|6715.3|6715.3|6715.3|6715.3|6713.07|6713.07|0
1597331400000|2020-08-13 15:10:00|6714.43|6714.43|6719.61|6719.61|6719.61|6719.61|6713.09|6713.09|0
1597331700000|2020-08-13 15:15:00|6719.17|6719.17|6718.83|6718.83|6722.83|6722.83|6716.99|6716.99|0
1597332000000|2020-08-13 15:20:00|6718.31|6718.31|6718.86|6718.86|6720.39|6720.39|6716.05|6716.05|0
1597332300000|2020-08-13 15:25:00|6719.32|6719.32|6714.63|6714.63|6721.95|6721.95|6712.66|6712.66|0
1597389300000|2020-08-14 07:15:00|6674.1|6674.1|6680.17|6680.17|6680.17|6680.17|6658.8|6658.8|0
1597389600000|2020-08-14 07:20:00|6679.3|6679.3|6668.83|6668.83|6683.47|6683.47|6668.83|6668.83|0
1597389900000|2020-08-14 07:25:00|6667.96|6667.96|6667.31|6667.31|6667.96|6667.96|6662.95|6662.95|0
1597390200000|2020-08-14 07:30:00|6665.58|6665.58|6656.88|6656.88|6665.58|6665.58|6655.65|6655.65|0
1597390500000|2020-08-14 07:35:00|6659.49|6659.49|6656.33|6656.33|6660.54|6660.54|6655.86|6655.86|0
1597390800000|2020-08-14 07:40:00|6657.2|6657.2|6638.03|6638.03|6657.2|6657.2|6638.03|6638.03|0
1597391100000|2020-08-14 07:45:00|6636.47|6636.47|6618.32|6618.32|6636.47|6636.47|6617.39|6617.39|0
1597391400000|2020-08-14 07:50:00|6617.45|6617.45|6620.4|6620.4|6624.25|6624.25|6612.58|6612.58|0
1597391700000|2020-08-14 07:55:00|6619|6619|6623.02|6623.02|6624.42|6624.42|6614.16|6614.16|0
1597392000000|2020-08-14 08:00:00|6623.91|6623.91|6613.38|6613.38|6624.58|6624.58|6612.91|6612.91|0
1597392300000|2020-08-14 08:05:00|6612.91|6612.91|6600.48|6600.48|6620.06|6620.06|6600.48|6600.48|0
1597392600000|2020-08-14 08:10:00|6600.94|6600.94|6616.3|6616.3|6618.04|6618.04|6600.94|6600.94|0
1597392900000|2020-08-14 08:15:00|6614.9|6614.9|6605.97|6605.97|6618.81|6618.81|6604.83|6604.83|0
1597393200000|2020-08-14 08:20:00|6605.5|6605.5|6600.56|6600.56|6605.5|6605.5|6598.29|6598.29|0
1597393500000|2020-08-14 08:25:00|6602.29|6602.29|6613.81|6613.81|6614.34|6614.34|6602.29|6602.29|0
1597393800000|2020-08-14 08:30:00|6615.09|6615.09|6606.06|6606.06|6615.31|6615.31|6606.06|6606.06|0
1597394100000|2020-08-14 08:35:00|6607.79|6607.79|6622.32|6622.32|6622.32|6622.32|6605.99|6605.99|0
1597394400000|2020-08-14 08:40:00|6621.45|6621.45|6609.2|6609.2|6621.45|6621.45|6609.2|6609.2|0
1597394700000|2020-08-14 08:45:00|6607.79|6607.79|6603.11|6603.11|6607.79|6607.79|6596.63|6596.63|0
1597395000000|2020-08-14 08:50:00|6601.37|6601.37|6604.44|6604.44|6605.24|6605.24|6600.1|6600.1|0
1597395300000|2020-08-14 08:55:00|6604.91|6604.91|6609.69|6609.69|6610.56|6610.56|6604.91|6604.91|0
1597395600000|2020-08-14 09:00:00|6608.82|6608.82|6606.85|6606.85|6608.82|6608.82|6600.44|6600.44|0
1597395900000|2020-08-14 09:05:00|6609.46|6609.46|6608.88|6608.88|6609.82|6609.82|6607.21|6607.21|0
1597396200000|2020-08-14 09:10:00|6606.28|6606.28|6612.49|6612.49|6612.49|6612.49|6603.67|6603.67|0
1597396500000|2020-08-14 09:15:00|6611.62|6611.62|6627.98|6627.98|6630.59|6630.59|6611.62|6611.62|0
1597396800000|2020-08-14 09:20:00|6627.51|6627.51|6626.82|6626.82|6628.38|6628.38|6626.36|6626.36|0
1597397100000|2020-08-14 09:25:00|6625.96|6625.96|6627.3|6627.3|6627.3|6627.3|6622.02|6622.02|0
1597397400000|2020-08-14 09:30:00|6629.03|6629.03|6626.75|6626.75|6631.62|6631.62|6626.75|6626.75|0
1597397700000|2020-08-14 09:35:00|6626.23|6626.23|6615.87|6615.87|6626.23|6626.23|6615.87|6615.87|0
1597398000000|2020-08-14 09:40:00|6616.81|6616.81|6618.94|6618.94|6619.88|6619.88|6616.81|6616.81|0
1597398300000|2020-08-14 09:45:00|6619.81|6619.81|6618.59|6618.59|6619.81|6619.81|6618.07|6618.07|0
1597398600000|2020-08-14 09:50:00|6619.46|6619.46|6624.74|6624.74|6629.95|6629.95|6617.72|6617.72|0
1597398900000|2020-08-14 09:55:00|6626.47|6626.47|6636.65|6636.65|6636.65|6636.65|6624.74|6624.74|0
1597399200000|2020-08-14 10:00:00|6637.12|6637.12|6641.81|6641.81|6642.22|6642.22|6637.12|6637.12|0
1597399500000|2020-08-14 10:05:00|6642.75|6642.75|6635.72|6635.72|6642.75|6642.75|6635.72|6635.72|0
1597399800000|2020-08-14 10:10:00|6633.11|6633.11|6628.64|6628.64|6633.11|6633.11|6628.17|6628.17|0
1597400100000|2020-08-14 10:15:00|6630.37|6630.37|6624.16|6624.16|6630.37|6630.37|6622.42|6622.42|0
1597400400000|2020-08-14 10:20:00|6625.03|6625.03|6635.48|6635.48|6635.48|6635.48|6625.03|6625.03|0
1597400700000|2020-08-14 10:25:00|6635.01|6635.01|6632.89|6632.89|6636.75|6636.75|6631.95|6631.95|0
1597401000000|2020-08-14 10:30:00|6633.76|6633.76|6628.65|6628.65|6635.49|6635.49|6628.65|6628.65|0
1597401300000|2020-08-14 10:35:00|6627.72|6627.72|6631.32|6631.32|6632.19|6632.19|6627.72|6627.72|0
1597401600000|2020-08-14 10:40:00|6627.85|6627.85|6628.25|6628.25|6631.39|6631.39|6626.98|6626.98|0
1597401900000|2020-08-14 10:45:00|6629.99|6629.99|6640.95|6640.95|6640.95|6640.95|6629.99|6629.99|0
1597402200000|2020-08-14 10:50:00|6640.01|6640.01|6641.35|6641.35|6641.82|6641.82|6640.01|6640.01|0
1597402500000|2020-08-14 10:55:00|6641.87|6641.87|6647.71|6647.71|6648.81|6648.81|6641.87|6641.87|0
1597402800000|2020-08-14 11:00:00|6652.83|6652.83|6648.52|6648.52|6657.97|6657.97|6647.71|6647.71|0
1597403100000|2020-08-14 11:05:00|6646.78|6646.78|6644.17|6644.17|6646.78|6646.78|6644.17|6644.17|0
1597403400000|2020-08-14 11:10:00|6645.11|6645.11|6641.74|6641.74|6646.51|6646.51|6641.74|6641.74|0
1597403700000|2020-08-14 11:15:00|6639.96|6639.96|6632.95|6632.95|6639.96|6639.96|6632.95|6632.95|0
1597404000000|2020-08-14 11:20:00|6633.98|6633.98|6641.93|6641.93|6641.93|6641.93|6633.98|6633.98|0
1597404300000|2020-08-14 11:25:00|6642.8|6642.8|6648.15|6648.15|6649.01|6649.01|6642.8|6642.8|0
1597404600000|2020-08-14 11:30:00|6648.66|6648.66|6646.73|6646.73|6649.53|6649.53|6646.28|6646.28|0
1597404900000|2020-08-14 11:35:00|6645.79|6645.79|6643.19|6643.19|6645.79|6645.79|6643.19|6643.19|0
1597405200000|2020-08-14 11:40:00|6644.92|6644.92|6638.16|6638.16|6645.33|6645.33|6634.91|6634.91|0
1597405500000|2020-08-14 11:45:00|6637.29|6637.29|6641.28|6641.28|6641.28|6641.28|6637.29|6637.29|0
1597405800000|2020-08-14 11:50:00|6636.94|6636.94|6636.68|6636.68|6638.68|6638.68|6636.68|6636.68|0
1597406100000|2020-08-14 11:55:00|6637.34|6637.34|6641.28|6641.28|6641.28|6641.28|6637.34|6637.34|0
1597406400000|2020-08-14 12:00:00|6641.95|6641.95|6644|6644|6644.89|6644.89|6639.61|6639.61|0
1597406700000|2020-08-14 12:05:00|6644.47|6644.47|6642.33|6642.33|6645.4|6645.4|6642.33|6642.33|0
1597407000000|2020-08-14 12:10:00|6643.2|6643.2|6650.65|6650.65|6652.39|6652.39|6643.2|6643.2|0
1597407300000|2020-08-14 12:15:00|6651.52|6651.52|6648.91|6648.91|6651.52|6651.52|6648.91|6648.91|0
1597407600000|2020-08-14 12:20:00|6648.47|6648.47|6648.69|6648.69|6648.69|6648.69|6647.38|6647.38|0
1597407900000|2020-08-14 12:25:00|6646.96|6646.96|6651.83|6651.83|6651.83|6651.83|6646.02|6646.02|0
1597408200000|2020-08-14 12:30:00|6650.96|6650.96|6659.93|6659.93|6662.54|6662.54|6648.36|6648.36|0
1597408500000|2020-08-14 12:35:00|6659.06|6659.06|6656.91|6656.91|6659.06|6659.06|6656.39|6656.39|0
1597408800000|2020-08-14 12:40:00|6656.04|6656.04|6650.78|6650.78|6657.55|6657.55|6650.78|6650.78|0
1597409100000|2020-08-14 12:45:00|6649.91|6649.91|6644.64|6644.64|6650.78|6650.78|6643.78|6643.78|0
1597409400000|2020-08-14 12:50:00|6645.51|6645.51|6646.98|6646.98|6649.45|6649.45|6645.51|6645.51|0
1597409700000|2020-08-14 12:55:00|6646.05|6646.05|6643.81|6643.81|6648.25|6648.25|6643.81|6643.81|0
1597410000000|2020-08-14 13:00:00|6642.94|6642.94|6636.5|6636.5|6642.94|6642.94|6636.5|6636.5|0
1597410300000|2020-08-14 13:05:00|6635.57|6635.57|6632.14|6632.14|6635.57|6635.57|6628.55|6628.55|0
1597410600000|2020-08-14 13:10:00|6631.2|6631.2|6634.5|6634.5|6635.77|6635.77|6630.33|6630.33|0
1597410900000|2020-08-14 13:15:00|6633.63|6633.63|6637.8|6637.8|6639.21|6639.21|6632.13|6632.13|0
1597411200000|2020-08-14 13:20:00|6636.93|6636.93|6635.42|6635.42|6636.93|6636.93|6635.2|6635.2|0
1597411500000|2020-08-14 13:25:00|6637.16|6637.16|6641.15|6641.15|6641.15|6641.15|6636.74|6636.74|0
1597411800000|2020-08-14 13:30:00|6640.7|6640.7|6638.54|6638.54|6644.69|6644.69|6638.14|6638.14|0
1597412100000|2020-08-14 13:35:00|6637.67|6637.67|6642.95|6642.95|6642.95|6642.95|6637.67|6637.67|0
1597412400000|2020-08-14 13:40:00|6642.08|6642.08|6646.01|6646.01|6647.04|6647.04|6641.61|6641.61|0
1597412700000|2020-08-14 13:45:00|6645.14|6645.14|6643.51|6643.51|6646.01|6646.01|6643.51|6643.51|0
1597413000000|2020-08-14 13:50:00|6644.03|6644.03|6646.65|6646.65|6649.25|6649.25|6641.13|6641.13|0
1597413300000|2020-08-14 13:55:00|6647.68|6647.68|6650.26|6650.26|6651.59|6651.59|6646.67|6646.67|0
1597413600000|2020-08-14 14:00:00|6650.7|6650.7|6646.26|6646.26|6655.04|6655.04|6644.52|6644.52|0
1597413900000|2020-08-14 14:05:00|6648|6648|6652.32|6652.32|6652.32|6652.32|6645.04|6645.04|0
1597414200000|2020-08-14 14:10:00|6654.06|6654.06|6646.66|6646.66|6655.4|6655.4|6644.04|6644.04|0
1597414500000|2020-08-14 14:15:00|6647.13|6647.13|6649.76|6649.76|6651.97|6651.97|6646.47|6646.47|0
1597414800000|2020-08-14 14:20:00|6648.21|6648.21|6653.42|6653.42|6654.75|6654.75|6647.54|6647.54|0
1597415100000|2020-08-14 14:25:00|6652.95|6652.95|6647.71|6647.71|6652.95|6652.95|6646.99|6646.99|0
1597415400000|2020-08-14 14:30:00|6648.17|6648.17|6652.91|6652.91|6653.38|6653.38|6648.17|6648.17|0
1597415700000|2020-08-14 14:35:00|6651.17|6651.17|6650.73|6650.73|6651.6|6651.6|6647.66|6647.66|0
1597416000000|2020-08-14 14:40:00|6651.77|6651.77|6653.37|6653.37|6654.19|6654.19|6650.55|6650.55|0
1597416300000|2020-08-14 14:45:00|6652.9|6652.9|6650.04|6650.04|6653.82|6653.82|6650.04|6650.04|0
1597416600000|2020-08-14 14:50:00|6650.91|6650.91|6648.9|6648.9|6654.46|6654.46|6648.9|6648.9|0
1597416900000|2020-08-14 14:55:00|6647.5|6647.5|6642.13|6642.13|6647.5|6647.5|6642.13|6642.13|0
1597417200000|2020-08-14 15:00:00|6641.91|6641.91|6637.59|6637.59|6641.91|6641.91|6635.56|6635.56|0
1597417500000|2020-08-14 15:05:00|6638.45|6638.45|6638.09|6638.09|6640.69|6640.69|6637.22|6637.22|0
1597417800000|2020-08-14 15:10:00|6638.61|6638.61|6634.15|6634.15|6639.96|6639.96|6633.28|6633.28|0
1597418100000|2020-08-14 15:15:00|6634.62|6634.62|6634.55|6634.55|6638.43|6638.43|6633.68|6633.68|0
1597418400000|2020-08-14 15:20:00|6634.77|6634.77|6640.23|6640.23|6642.53|6642.53|6634.13|6634.13|0
1597418700000|2020-08-14 15:25:00|6640.75|6640.75|6638.48|6638.48|6640.75|6640.75|6636.74|6636.74|0
1597648500000|2020-08-17 07:15:00|6665.25|6665.25|6676.39|6676.39|6678.73|6678.73|6661.63|6661.63|0
1597648800000|2020-08-17 07:20:00|6672.92|6672.92|6680.61|6680.61|6681.06|6681.06|6659.47|6659.47|0
1597649100000|2020-08-17 07:25:00|6681.05|6681.05|6696.3|6696.3|6704.91|6704.91|6678.46|6678.46|0
1597649400000|2020-08-17 07:30:00|6696.76|6696.76|6709.92|6709.92|6718.74|6718.74|6696.76|6696.76|0
1597649700000|2020-08-17 07:35:00|6710.96|6710.96|6699.19|6699.19|6719.77|6719.77|6699.19|6699.19|0
1597650000000|2020-08-17 07:40:00|6701.8|6701.8|6713.38|6713.38|6716.67|6716.67|6697.29|6697.29|0
1597650300000|2020-08-17 07:45:00|6714.25|6714.25|6729.08|6729.08|6729.08|6729.08|6712.51|6712.51|0
1597650600000|2020-08-17 07:50:00|6725.6|6725.6|6725.16|6725.16|6730.23|6730.23|6721.98|6721.98|0
1597650900000|2020-08-17 07:55:00|6730.34|6730.34|6730.18|6730.18|6741.07|6741.07|6730.18|6730.18|0
1597651200000|2020-08-17 08:00:00|6731.04|6731.04|6724.48|6724.48|6732.78|6732.78|6720.22|6720.22|0
1597651500000|2020-08-17 08:05:00|6726.22|6726.22|6730.58|6730.58|6732.09|6732.09|6726.22|6726.22|0
1597651800000|2020-08-17 08:10:00|6731.02|6731.02|6727.96|6727.96|6732.12|6732.12|6727.31|6727.31|0
1597652100000|2020-08-17 08:15:00|6730.55|6730.55|6729.72|6729.72|6732.8|6732.8|6726.12|6726.12|0
1597652400000|2020-08-17 08:20:00|6728.86|6728.86|6735.94|6735.94|6735.94|6735.94|6728.86|6728.86|0
1597652700000|2020-08-17 08:25:00|6735.42|6735.42|6733.9|6733.9|6737.32|6737.32|6730.21|6730.21|0
1597653000000|2020-08-17 08:30:00|6736.51|6736.51|6741.56|6741.56|6741.56|6741.56|6735.62|6735.62|0
1597653300000|2020-08-17 08:35:00|6744.15|6744.15|6754.37|6754.37|6756.09|6756.09|6744.15|6744.15|0
1597653600000|2020-08-17 08:40:00|6755.4|6755.4|6757.43|6757.43|6757.43|6757.43|6742.33|6742.33|0
1597653900000|2020-08-17 08:45:00|6756.96|6756.96|6758.72|6758.72|6760.48|6760.48|6756.96|6756.96|0
1597654200000|2020-08-17 08:50:00|6759.17|6759.17|6752.13|6752.13|6763.93|6763.93|6751.91|6751.91|0
1597654500000|2020-08-17 08:55:00|6751.26|6751.26|6759.07|6759.07|6762.88|6762.88|6751.26|6751.26|0
1597654800000|2020-08-17 09:00:00|6759.54|6759.54|6752.78|6752.78|6761.17|6761.17|6752.78|6752.78|0
1597655100000|2020-08-17 09:05:00|6753|6753|6755.79|6755.79|6756.95|6756.95|6749.55|6749.55|0
1597655400000|2020-08-17 09:10:00|6756.26|6756.26|6757.06|6757.06|6757.99|6757.99|6756.26|6756.26|0
1597655700000|2020-08-17 09:15:00|6755.32|6755.32|6758.15|6758.15|6758.15|6758.15|6755.32|6755.32|0
1597656000000|2020-08-17 09:20:00|6759.02|6759.02|6751.61|6751.61|6760.09|6760.09|6751.61|6751.61|0
1597656300000|2020-08-17 09:25:00|6754.72|6754.72|6754.94|6754.94|6756.28|6756.28|6754.07|6754.07|0
1597656600000|2020-08-17 09:30:00|6754.07|6754.07|6747.94|6747.94|6754.94|6754.94|6747.07|6747.07|0
1597656900000|2020-08-17 09:35:00|6747.47|6747.47|6745.62|6745.62|6747.47|6747.47|6744.75|6744.75|0
1597657200000|2020-08-17 09:40:00|6745.15|6745.15|6737.37|6737.37|6747.52|6747.52|6737.37|6737.37|0
1597657500000|2020-08-17 09:45:00|6736.5|6736.5|6734.76|6734.76|6737.65|6737.65|6731.84|6731.84|0
1597657800000|2020-08-17 09:50:00|6733.89|6733.89|6735.63|6735.63|6735.63|6735.63|6733.02|6733.02|0
1597658100000|2020-08-17 09:55:00|6737.36|6737.36|6732.42|6732.42|6737.36|6737.36|6731.95|6731.95|0
1597658400000|2020-08-17 10:00:00|6730.68|6730.68|6734.51|6734.51|6736.9|6736.9|6730.68|6730.68|0
1597658700000|2020-08-17 10:05:00|6734.74|6734.74|6746.57|6746.57|6746.57|6746.57|6732.06|6732.06|0
1597659000000|2020-08-17 10:10:00|6745.7|6745.7|6742.06|6742.06|6745.7|6745.7|6742.06|6742.06|0
1597659300000|2020-08-17 10:15:00|6742.93|6742.93|6743.37|6743.37|6745.47|6745.47|6741.84|6741.84|0
1597659600000|2020-08-17 10:20:00|6745.45|6745.45|6749.79|6749.79|6749.79|6749.79|6745.42|6745.42|0
1597659900000|2020-08-17 10:25:00|6750.23|6750.23|6750.64|6750.64|6752.03|6752.03|6748.91|6748.91|0
1597660200000|2020-08-17 10:30:00|6751.51|6751.51|6750.18|6750.18|6755.92|6755.92|6750.18|6750.18|0
1597660500000|2020-08-17 10:35:00|6749.73|6749.73|6749.29|6749.29|6750.15|6750.15|6747.55|6747.55|0
1597660800000|2020-08-17 10:40:00|6751.02|6751.02|6754.31|6754.31|6760.66|6760.66|6751.02|6751.02|0
1597661100000|2020-08-17 10:45:00|6756.92|6756.92|6756.28|6756.28|6758.65|6758.65|6755.35|6755.35|0
1597661400000|2020-08-17 10:50:00|6758.02|6758.02|6760.44|6760.44|6760.46|6760.46|6758.02|6758.02|0
1597661700000|2020-08-17 10:55:00|6762.52|6762.52|6779.33|6779.33|6780.81|6780.81|6762.52|6762.52|0
1597662000000|2020-08-17 11:00:00|6786.28|6786.28|6776.69|6776.69|6786.28|6786.28|6773.22|6773.22|0
1597662300000|2020-08-17 11:05:00|6774.96|6774.96|6780.13|6780.13|6780.13|6780.13|6773.25|6773.25|0
1597662600000|2020-08-17 11:10:00|6781.54|6781.54|6779.93|6779.93|6781.54|6781.54|6778.53|6778.53|0
1597662900000|2020-08-17 11:15:00|6780.4|6780.4|6775.89|6775.89|6784.34|6784.34|6775.89|6775.89|0
1597663200000|2020-08-17 11:20:00|6776.93|6776.93|6780.04|6780.04|6780.04|6780.04|6776.41|6776.41|0
1597663500000|2020-08-17 11:25:00|6781.77|6781.77|6788.42|6788.42|6789.35|6789.35|6781.77|6781.77|0
1597663800000|2020-08-17 11:30:00|6786.68|6786.68|6784.59|6784.59|6792.34|6792.34|6782.85|6782.85|0
1597664100000|2020-08-17 11:35:00|6784.81|6784.81|6783.96|6783.96|6786.26|6786.26|6783.96|6783.96|0
1597664400000|2020-08-17 11:40:00|6783.49|6783.49|6783.49|6783.49|6783.49|6783.49|6783.49|6783.49|0
1597664700000|2020-08-17 11:45:00|6785.23|6785.23|6787.43|6787.43|6787.43|6787.43|6785.23|6785.23|0
1597665000000|2020-08-17 11:50:00|6786.96|6786.96|6779.92|6779.92|6787.43|6787.43|6778.83|6778.83|0
1597665300000|2020-08-17 11:55:00|6779.45|6779.45|6778.61|6778.61|6782.09|6782.09|6777.74|6777.74|0
1597665600000|2020-08-17 12:00:00|6777.74|6777.74|6774.48|6774.48|6777.74|6777.74|6772.52|6772.52|0
1597665900000|2020-08-17 12:05:00|6774.01|6774.01|6772.24|6772.24|6774.01|6774.01|6769.67|6769.67|0
1597666200000|2020-08-17 12:10:00|6771.37|6771.37|6775.98|6775.98|6775.98|6775.98|6771.37|6771.37|0
1597666500000|2020-08-17 12:15:00|6774.94|6774.94|6775.95|6775.95|6775.95|6775.95|6771.6|6771.6|0
1597666800000|2020-08-17 12:20:00|6776.61|6776.61|6775.43|6775.43|6778.88|6778.88|6775.43|6775.43|0
1597667100000|2020-08-17 12:25:00|6774.91|6774.91|6778.01|6778.01|6779.32|6779.32|6774.4|6774.4|0
1597667400000|2020-08-17 12:30:00|6778.48|6778.48|6769.83|6769.83|6779.75|6779.75|6769.83|6769.83|0
1597667700000|2020-08-17 12:35:00|6770.3|6770.3|6768.67|6768.67|6770.3|6770.3|6768.29|6768.29|0
1597668000000|2020-08-17 12:40:00|6768.2|6768.2|6775.98|6775.98|6775.98|6775.98|6768.2|6768.2|0
1597668300000|2020-08-17 12:45:00|6774.94|6774.94|6774.41|6774.41|6774.94|6774.94|6770.07|6770.07|0
1597668600000|2020-08-17 12:50:00|6772.67|6772.67|6780.26|6780.26|6780.48|6780.48|6772.67|6772.67|0
1597668900000|2020-08-17 12:55:00|6780.48|6780.48|6774.01|6774.01|6783|6783|6774.01|6774.01|0
1597669200000|2020-08-17 13:00:00|6771.41|6771.41|6776.71|6776.71|6778.61|6778.61|6770.29|6770.29|0
1597669500000|2020-08-17 13:05:00|6775.67|6775.67|6773.88|6773.88|6776.89|6776.89|6773.42|6773.42|0
1597669800000|2020-08-17 13:10:00|6774.75|6774.75|6775.72|6775.72|6775.72|6775.72|6770.61|6770.61|0
1597670100000|2020-08-17 13:15:00|6775.2|6775.2|6775.92|6775.92|6781.01|6781.01|6775.2|6775.2|0
1597670400000|2020-08-17 13:20:00|6775.45|6775.45|6776.14|6776.14|6776.61|6776.61|6773.67|6773.67|0
1597670700000|2020-08-17 13:25:00|6777.47|6777.47|6778.57|6778.57|6780.2|6780.2|6776.5|6776.5|0
1597671000000|2020-08-17 13:30:00|6780.31|6780.31|6775.17|6775.17|6780.83|6780.83|6772.35|6772.35|0
1597671300000|2020-08-17 13:35:00|6776.04|6776.04|6776.2|6776.2|6776.67|6776.67|6773.59|6773.59|0
1597671600000|2020-08-17 13:40:00|6778.8|6778.8|6772.74|6772.74|6779.27|6779.27|6772.74|6772.74|0
1597671900000|2020-08-17 13:45:00|6773.21|6773.21|6773.75|6773.75|6774.54|6774.54|6768.5|6768.5|0
1597672200000|2020-08-17 13:50:00|6774.22|6774.22|6776.97|6776.97|6777.84|6777.84|6774.1|6774.1|0
1597672500000|2020-08-17 13:55:00|6777.84|6777.84|6774.23|6774.23|6778.36|6778.36|6773.36|6773.36|0
1597672800000|2020-08-17 14:00:00|6775.1|6775.1|6775.86|6775.86|6778.71|6778.71|6774.12|6774.12|0
1597673100000|2020-08-17 14:05:00|6775.41|6775.41|6766.66|6766.66|6775.41|6775.41|6766.66|6766.66|0
1597673400000|2020-08-17 14:10:00|6767.7|6767.7|6773.92|6773.92|6773.92|6773.92|6767.7|6767.7|0
1597673700000|2020-08-17 14:15:00|6771.33|6771.33|6775.69|6775.69|6778.68|6778.68|6767.69|6767.69|0
1597674000000|2020-08-17 14:20:00|6774.82|6774.82|6780.23|6780.23|6780.69|6780.69|6774.82|6774.82|0
1597674300000|2020-08-17 14:25:00|6780.45|6780.45|6781.26|6781.26|6786.08|6786.08|6778.49|6778.49|0
1597674600000|2020-08-17 14:30:00|6781.71|6781.71|6778.17|6778.17|6782.69|6782.69|6776.94|6776.94|0
1597674900000|2020-08-17 14:35:00|6779.03|6779.03|6787.16|6787.16|6787.16|6787.16|6779.03|6779.03|0
1597675200000|2020-08-17 14:40:00|6785.88|6785.88|6784.94|6784.94|6786.68|6786.68|6783.28|6783.28|0
1597675500000|2020-08-17 14:45:00|6783.91|6783.91|6783.62|6783.62|6784.8|6784.8|6779.85|6779.85|0
1597675800000|2020-08-17 14:50:00|6784.09|6784.09|6802.72|6802.72|6802.72|6802.72|6784.09|6784.09|0
1597676100000|2020-08-17 14:55:00|6802.94|6802.94|6805.36|6805.36|6807.28|6807.28|6802.94|6802.94|0
1597676400000|2020-08-17 15:00:00|6807.43|6807.43|6800.48|6800.48|6810.03|6810.03|6800.33|6800.33|0
1597676700000|2020-08-17 15:05:00|6801.34|6801.34|6800.74|6800.74|6804.47|6804.47|6799.8|6799.8|0
1597677000000|2020-08-17 15:10:00|6801.2|6801.2|6805.53|6805.53|6810.7|6810.7|6801.2|6801.2|0
1597677300000|2020-08-17 15:15:00|6805.99|6805.99|6806.53|6806.53|6808.03|6808.03|6805.03|6805.03|0
1597677600000|2020-08-17 15:20:00|6807.05|6807.05|6810.22|6810.22|6818.9|6818.9|6807.05|6807.05|0
1597677900000|2020-08-17 15:25:00|6807.63|6807.63|6803.25|6803.25|6814.62|6814.62|6803.25|6803.25|0
1597734900000|2020-08-18 07:15:00|6766.69|6766.69|6740.52|6740.52|6766.69|6766.69|6740.52|6740.52|0
1597735200000|2020-08-18 07:20:00|6739.88|6739.88|6737.31|6737.31|6739.88|6739.88|6729.86|6729.86|0
1597735500000|2020-08-18 07:25:00|6736.44|6736.44|6745.73|6745.73|6749.2|6749.2|6736.44|6736.44|0
1597735800000|2020-08-18 07:30:00|6746.66|6746.66|6757.08|6757.08|6757.81|6757.81|6746.66|6746.66|0
1597736100000|2020-08-18 07:35:00|6756.15|6756.15|6769.06|6769.06|6770.94|6770.94|6755.63|6755.63|0
1597736400000|2020-08-18 07:40:00|6767.66|6767.66|6762.59|6762.59|6769.53|6769.53|6762.59|6762.59|0
1597736700000|2020-08-18 07:45:00|6764.14|6764.14|6763.17|6763.17|6770.79|6770.79|6763.17|6763.17|0
1597737000000|2020-08-18 07:50:00|6763.64|6763.64|6754.75|6754.75|6763.64|6763.64|6752.71|6752.71|0
1597737300000|2020-08-18 07:55:00|6756.48|6756.48|6759.78|6759.78|6760.64|6760.64|6755.62|6755.62|0
1597737600000|2020-08-18 08:00:00|6758.84|6758.84|6769.04|6769.04|6769.04|6769.04|6758.04|6758.04|0
1597737900000|2020-08-18 08:05:00|6768.17|6768.17|6764.63|6764.63|6770.85|6770.85|6764.63|6764.63|0
1597738200000|2020-08-18 08:10:00|6765.74|6765.74|6765.88|6765.88|6771.11|6771.11|6763.56|6763.56|0
1597738500000|2020-08-18 08:15:00|6764.1|6764.1|6768.8|6768.8|6771|6771|6763.65|6763.65|0
1597738800000|2020-08-18 08:20:00|6767.25|6767.25|6762.13|6762.13|6770.19|6770.19|6760.73|6760.73|0
1597739100000|2020-08-18 08:25:00|6761.26|6761.26|6761.67|6761.67|6764.21|6764.21|6760.33|6760.33|0
1597739400000|2020-08-18 08:30:00|6763.4|6763.4|6766.67|6766.67|6773.02|6773.02|6763.4|6763.4|0
1597739700000|2020-08-18 08:35:00|6767.56|6767.56|6759.31|6759.31|6767.56|6767.56|6759.31|6759.31|0
1597740000000|2020-08-18 08:40:00|6758.38|6758.38|6753.38|6753.38|6758.38|6758.38|6753.38|6753.38|0
1597740300000|2020-08-18 08:45:00|6754.25|6754.25|6749.82|6749.82|6755.54|6755.54|6749.82|6749.82|0
1597740600000|2020-08-18 08:50:00|6752.41|6752.41|6746.35|6746.35|6753.45|6753.45|6746.35|6746.35|0
1597740900000|2020-08-18 08:55:00|6745.48|6745.48|6755.94|6755.94|6755.94|6755.94|6745.48|6745.48|0
1597741200000|2020-08-18 09:00:00|6755.49|6755.49|6742.8|6742.8|6757.49|6757.49|6742.8|6742.8|0
1597741500000|2020-08-18 09:05:00|6742.34|6742.34|6749.24|6749.24|6749.24|6749.24|6741.94|6741.94|0
1597741800000|2020-08-18 09:10:00|6750.11|6750.11|6752.18|6752.18|6754.38|6754.38|6749.1|6749.1|0
1597742100000|2020-08-18 09:15:00|6750.77|6750.77|6761.11|6761.11|6761.63|6761.63|6750.77|6750.77|0
1597742400000|2020-08-18 09:20:00|6760.24|6760.24|6759.24|6759.24|6760.24|6760.24|6756.63|6756.63|0
1597742700000|2020-08-18 09:25:00|6757.5|6757.5|6750.72|6750.72|6757.5|6757.5|6750.72|6750.72|0
1597743000000|2020-08-18 09:30:00|6747.25|6747.25|6750.68|6750.68|6750.68|6750.68|6747.25|6747.25|0
1597743300000|2020-08-18 09:35:00|6751.54|6751.54|6749.28|6749.28|6759.89|6759.89|6749.28|6749.28|0
1597743600000|2020-08-18 09:40:00|6751.02|6751.02|6745.12|6745.12|6752.93|6752.93|6745.12|6745.12|0
1597743900000|2020-08-18 09:45:00|6744.65|6744.65|6745.53|6745.53|6748.31|6748.31|6743.78|6743.78|0
1597744200000|2020-08-18 09:50:00|6745.01|6745.01|6748.32|6748.32|6748.32|6748.32|6744.5|6744.5|0
1597744500000|2020-08-18 09:55:00|6749.19|6749.19|6744|6744|6749.19|6749.19|6743.13|6743.13|0
1597744800000|2020-08-18 10:00:00|6743.13|6743.13|6739.4|6739.4|6744.86|6744.86|6738.81|6738.81|0
1597745100000|2020-08-18 10:05:00|6742|6742|6740.27|6740.27|6742.87|6742.87|6740.27|6740.27|0
1597745400000|2020-08-18 10:10:00|6742|6742|6743.89|6743.89|6743.89|6743.89|6740.89|6740.89|0
1597745700000|2020-08-18 10:15:00|6744.76|6744.76|6749.5|6749.5|6749.5|6749.5|6744.29|6744.29|0
1597746000000|2020-08-18 10:20:00|6751.06|6751.06|6751.69|6751.69|6754.53|6754.53|6750.82|6750.82|0
1597746300000|2020-08-18 10:25:00|6752.56|6752.56|6742.17|6742.17|6752.56|6752.56|6739.1|6739.1|0
1597746600000|2020-08-18 10:30:00|6742.69|6742.69|6739.56|6739.56|6747.73|6747.73|6739.56|6739.56|0
1597746900000|2020-08-18 10:35:00|6739.11|6739.11|6737.7|6737.7|6739.98|6739.98|6737.04|6737.04|0
1597747200000|2020-08-18 10:40:00|6737.24|6737.24|6733.3|6733.3|6737.24|6737.24|6733.3|6733.3|0
1597747500000|2020-08-18 10:45:00|6733.81|6733.81|6737.88|6737.88|6738.98|6738.98|6733.81|6733.81|0
1597747800000|2020-08-18 10:50:00|6737.02|6737.02|6739.61|6739.61|6742.21|6742.21|6734.34|6734.34|0
1597748100000|2020-08-18 10:55:00|6740.47|6740.47|6744.07|6744.07|6745.8|6745.8|6737.87|6737.87|0
1597748400000|2020-08-18 11:00:00|6745.99|6745.99|6737.93|6737.93|6747.79|6747.79|6737.7|6737.7|0
1597748700000|2020-08-18 11:05:00|6738.79|6738.79|6733.65|6733.65|6742.06|6742.06|6733.65|6733.65|0
1597749000000|2020-08-18 11:10:00|6733.43|6733.43|6731.53|6731.53|6733.43|6733.43|6730.66|6730.66|0
1597749300000|2020-08-18 11:15:00|6730.66|6730.66|6729.45|6729.45|6732.39|6732.39|6728.23|6728.23|0
1597749600000|2020-08-18 11:20:00|6728.58|6728.58|6719.9|6719.9|6730.32|6730.32|6719.03|6719.03|0
1597749900000|2020-08-18 11:25:00|6719.43|6719.43|6716.21|6716.21|6719.9|6719.9|6714.66|6714.66|0
1597750200000|2020-08-18 11:30:00|6713.61|6713.61|6714.05|6714.05|6719.45|6719.45|6713.61|6713.61|0
1597750500000|2020-08-18 11:35:00|6715.61|6715.61|6717.2|6717.2|6717.22|6717.22|6715.61|6715.61|0
1597750800000|2020-08-18 11:40:00|6715.46|6715.46|6714.59|6714.59|6717.2|6717.2|6714.59|6714.59|0
1597751100000|2020-08-18 11:45:00|6715.46|6715.46|6711.37|6711.37|6718.6|6718.6|6711.37|6711.37|0
1597751400000|2020-08-18 11:50:00|6710.5|6710.5|6711.1|6711.1|6713.24|6713.24|6710.23|6710.23|0
1597751700000|2020-08-18 11:55:00|6710.23|6710.23|6706.11|6706.11|6710.23|6710.23|6704.37|6704.37|0
1597752000000|2020-08-18 12:00:00|6703.5|6703.5|6704.19|6704.19|6706.51|6706.51|6701.58|6701.58|0
1597752300000|2020-08-18 12:05:00|6704.83|6704.83|6702.49|6702.49|6708.77|6708.77|6699.88|6699.88|0
1597752600000|2020-08-18 12:10:00|6704.22|6704.22|6705.33|6705.33|6705.33|6705.33|6700.82|6700.82|0
1597752900000|2020-08-18 12:15:00|6706.2|6706.2|6706.31|6706.31|6707.06|6707.06|6704.86|6704.86|0
1597753200000|2020-08-18 12:20:00|6704.58|6704.58|6700.28|6700.28|6706.31|6706.31|6700.28|6700.28|0
1597753500000|2020-08-18 12:25:00|6698.54|6698.54|6695.89|6695.89|6700.35|6700.35|6695.89|6695.89|0
1597753800000|2020-08-18 12:30:00|6696.41|6696.41|6697.74|6697.74|6702.08|6702.08|6696.41|6696.41|0
1597754100000|2020-08-18 12:35:00|6696.87|6696.87|6696.71|6696.71|6698.61|6698.61|6696.71|6696.71|0
1597754400000|2020-08-18 12:40:00|6695.84|6695.84|6698.33|6698.33|6699.31|6699.31|6695.84|6695.84|0
1597754700000|2020-08-18 12:45:00|6697.81|6697.81|6701.93|6701.93|6701.93|6701.93|6696.9|6696.9|0
1597755000000|2020-08-18 12:50:00|6702.79|6702.79|6699.5|6699.5|6703.84|6703.84|6696.89|6696.89|0
1597755300000|2020-08-18 12:55:00|6698.86|6698.86|6696.6|6696.6|6700.6|6700.6|6694.87|6694.87|0
1597755600000|2020-08-18 13:00:00|6696.38|6696.38|6695.69|6695.69|6696.6|6696.6|6693.96|6693.96|0
1597755900000|2020-08-18 13:05:00|6694.82|6694.82|6692.22|6692.22|6694.82|6694.82|6691.35|6691.35|0
1597756200000|2020-08-18 13:10:00|6691.18|6691.18|6690.91|6690.91|6691.38|6691.38|6688.59|6688.59|0
1597756500000|2020-08-18 13:15:00|6690.04|6690.04|6684.21|6684.21|6690.04|6690.04|6682.3|6682.3|0
1597756800000|2020-08-18 13:20:00|6685.08|6685.08|6685.25|6685.25|6686.98|6686.98|6684.38|6684.38|0
1597757100000|2020-08-18 13:25:00|6683.51|6683.51|6687.5|6687.5|6687.92|6687.92|6683.51|6683.51|0
1597757400000|2020-08-18 13:30:00|6688.44|6688.44|6685.65|6685.65|6690.17|6690.17|6684.78|6684.78|0
1597757700000|2020-08-18 13:35:00|6684.24|6684.24|6675.54|6675.54|6684.24|6684.24|6675.54|6675.54|0
1597758000000|2020-08-18 13:40:00|6675.99|6675.99|6669.32|6669.32|6675.99|6675.99|6669.32|6669.32|0
1597758300000|2020-08-18 13:45:00|6668.46|6668.46|6678.16|6678.16|6679.43|6679.43|6668.46|6668.46|0
1597758600000|2020-08-18 13:50:00|6676.42|6676.42|6670.61|6670.61|6676.42|6676.42|6670.46|6670.46|0
1597758900000|2020-08-18 13:55:00|6671.55|6671.55|6669.01|6669.01|6672.41|6672.41|6666.34|6666.34|0
1597759200000|2020-08-18 14:00:00|6668.14|6668.14|6667.52|6667.52|6668.14|6668.14|6666.4|6666.4|0
1597759500000|2020-08-18 14:05:00|6665.79|6665.79|6657.2|6657.2|6666.66|6666.66|6657.2|6657.2|0
1597759800000|2020-08-18 14:10:00|6656.33|6656.33|6652.68|6652.68|6656.33|6656.33|6649.71|6649.71|0
1597760100000|2020-08-18 14:15:00|6653.54|6653.54|6662.66|6662.66|6663.53|6663.53|6652.9|6652.9|0
1597760400000|2020-08-18 14:20:00|6661.79|6661.79|6658.58|6658.58|6662.37|6662.37|6658.58|6658.58|0
1597760700000|2020-08-18 14:25:00|6657.54|6657.54|6651.71|6651.71|6657.54|6657.54|6649.11|6649.11|0
1597761000000|2020-08-18 14:30:00|6654.32|6654.32|6652|6652|6654.32|6654.32|6647.9|6647.9|0
1597761300000|2020-08-18 14:35:00|6653.04|6653.04|6652.46|6652.46|6654.26|6654.26|6652.19|6652.19|0
1597761600000|2020-08-18 14:40:00|6651.59|6651.59|6649.27|6649.27|6652.92|6652.92|6648.63|6648.63|0
1597761900000|2020-08-18 14:45:00|6648.75|6648.75|6644.26|6644.26|6649.1|6649.1|6644.26|6644.26|0
1597762200000|2020-08-18 14:50:00|6646.86|6646.86|6647.44|6647.44|6648.13|6648.13|6646.74|6646.74|0
1597762500000|2020-08-18 14:55:00|6647.91|6647.91|6649.94|6649.94|6650.88|6650.88|6644.41|6644.41|0
1597762800000|2020-08-18 15:00:00|6650.88|6650.88|6647.01|6647.01|6651.18|6651.18|6647.01|6647.01|0
1597763100000|2020-08-18 15:05:00|6646.14|6646.14|6640.09|6640.09|6646.14|6646.14|6639.52|6639.52|0
1597763400000|2020-08-18 15:10:00|6639.22|6639.22|6641.21|6641.21|6642.49|6642.49|6639.22|6639.22|0
1597763700000|2020-08-18 15:15:00|6640.34|6640.34|6639.04|6639.04|6641.21|6641.21|6639.04|6639.04|0
1597764000000|2020-08-18 15:20:00|6639.9|6639.9|6636.87|6636.87|6641.29|6641.29|6636.87|6636.87|0
1597764300000|2020-08-18 15:25:00|6637.34|6637.34|6640.21|6640.21|6640.83|6640.83|6637.19|6637.19|0
1597821300000|2020-08-19 07:15:00|6743.96|6743.96|6696.25|6696.25|6743.96|6743.96|6696.25|6696.25|0
1597821600000|2020-08-19 07:20:00|6681.49|6681.49|6667.49|6667.49|6692.78|6692.78|6665.59|6665.59|0
1597821900000|2020-08-19 07:25:00|6660.54|6660.54|6675.09|6675.09|6675.09|6675.09|6638.68|6638.68|0
1597822200000|2020-08-19 07:30:00|6673.35|6673.35|6702.89|6702.89|6710.17|6710.17|6672.49|6672.49|0
1597822500000|2020-08-19 07:35:00|6701.02|6701.02|6702.24|6702.24|6702.24|6702.24|6698.76|6698.76|0
1597822800000|2020-08-19 07:40:00|6704.31|6704.31|6700.13|6700.13|6708.76|6708.76|6699.2|6699.2|0
1597823100000|2020-08-19 07:45:00|6701.87|6701.87|6707.39|6707.39|6707.39|6707.39|6700.13|6700.13|0
1597823400000|2020-08-19 07:50:00|6706.87|6706.87|6714.76|6714.76|6714.76|6714.76|6706.87|6706.87|0
1597823700000|2020-08-19 07:55:00|6715.69|6715.69|6708.81|6708.81|6720.9|6720.9|6708.34|6708.34|0
1597824000000|2020-08-19 08:00:00|6708.29|6708.29|6690.44|6690.44|6708.29|6708.29|6690.38|6690.38|0
1597824300000|2020-08-19 08:05:00|6689.5|6689.5|6682.03|6682.03|6689.5|6689.5|6680.51|6680.51|0
1597824600000|2020-08-19 08:10:00|6681.56|6681.56|6669.23|6669.23|6683.76|6683.76|6669.15|6669.15|0
1597824900000|2020-08-19 08:15:00|6670.1|6670.1|6684.11|6684.11|6684.11|6684.11|6669.7|6669.7|0
1597825200000|2020-08-19 08:20:00|6687.59|6687.59|6682.87|6682.87|6687.59|6687.59|6679.24|6679.24|0
1597825500000|2020-08-19 08:25:00|6683.38|6683.38|6679.23|6679.23|6684.71|6684.71|6678.29|6678.29|0
1597825800000|2020-08-19 08:30:00|6678.19|6678.19|6673.09|6673.09|6678.54|6678.54|6672.2|6672.2|0
1597826100000|2020-08-19 08:35:00|6669.61|6669.61|6664.18|6664.18|6669.61|6669.61|6661.33|6661.33|0
1597826400000|2020-08-19 08:40:00|6663.31|6663.31|6665.48|6665.48|6668.96|6668.96|6663.31|6663.31|0
1597826700000|2020-08-19 08:45:00|6664.08|6664.08|6668.22|6668.22|6669.09|6669.09|6663.81|6663.81|0
1597827000000|2020-08-19 08:50:00|6669.09|6669.09|6674.2|6674.2|6675.94|6675.94|6668.05|6668.05|0
1597827300000|2020-08-19 08:55:00|6677.67|6677.67|6672.71|6672.71|6680.94|6680.94|6672.71|6672.71|0
1597827600000|2020-08-19 09:00:00|6671.68|6671.68|6671.22|6671.22|6671.68|6671.68|6667.73|6667.73|0
1597827900000|2020-08-19 09:05:00|6672.96|6672.96|6684.84|6684.84|6684.84|6684.84|6672.96|6672.96|0
1597828200000|2020-08-19 09:10:00|6685.31|6685.31|6700.17|6700.17|6700.17|6700.17|6685.31|6685.31|0
1597828500000|2020-08-19 09:15:00|6701.57|6701.57|6700.59|6700.59|6701.57|6701.57|6698.8|6698.8|0
1597828800000|2020-08-19 09:20:00|6702.32|6702.32|6696.28|6696.28|6706.31|6706.31|6696.28|6696.28|0
1597829100000|2020-08-19 09:25:00|6698.01|6698.01|6692.9|6692.9|6698.01|6698.01|6692.9|6692.9|0
1597829400000|2020-08-19 09:30:00|6693.37|6693.37|6687.89|6687.89|6693.37|6693.37|6686.96|6686.96|0
1597829700000|2020-08-19 09:35:00|6689.63|6689.63|6687.43|6687.43|6691.84|6691.84|6687.43|6687.43|0
1597830000000|2020-08-19 09:40:00|6685.69|6685.69|6681|6681|6685.69|6685.69|6681|6681|0
1597830300000|2020-08-19 09:45:00|6681.46|6681.46|6685.23|6685.23|6685.23|6685.23|6681.29|6681.29|0
1597830600000|2020-08-19 09:50:00|6684.76|6684.76|6685.57|6685.57|6688.24|6688.24|6684.3|6684.3|0
1597830900000|2020-08-19 09:55:00|6683.83|6683.83|6687.54|6687.54|6687.54|6687.54|6683.36|6683.36|0
1597831200000|2020-08-19 10:00:00|6689.27|6689.27|6687.44|6687.44|6691.95|6691.95|6683.5|6683.5|0
1597831500000|2020-08-19 10:05:00|6688.37|6688.37|6679.12|6679.12|6688.37|6688.37|6679.12|6679.12|0
1597831800000|2020-08-19 10:10:00|6678.65|6678.65|6678.18|6678.18|6678.65|6678.65|6677.25|6677.25|0
1597832100000|2020-08-19 10:15:00|6679.22|6679.22|6673.08|6673.08|6682.69|6682.69|6671.68|6671.68|0
1597832400000|2020-08-19 10:20:00|6672.14|6672.14|6674.12|6674.12|6674.12|6674.12|6669.71|6669.71|0
1597832700000|2020-08-19 10:25:00|6674.58|6674.58|6671.91|6671.91|6674.58|6674.58|6671.91|6671.91|0
1597833000000|2020-08-19 10:30:00|6672.38|6672.38|6670.94|6670.94|6672.85|6672.85|6668.34|6668.34|0
1597833300000|2020-08-19 10:35:00|6671.41|6671.41|6671.01|6671.01|6672.74|6672.74|6671.01|6671.01|0
1597833600000|2020-08-19 10:40:00|6671.88|6671.88|6674.95|6674.95|6675.47|6675.47|6671.01|6671.01|0
1597833900000|2020-08-19 10:45:00|6675.42|6675.42|6674.13|6674.13|6675.88|6675.88|6673.15|6673.15|0
1597834200000|2020-08-19 10:50:00|6673.49|6673.49|6674.58|6674.58|6674.58|6674.58|6673.02|6673.02|0
1597834500000|2020-08-19 10:55:00|6676.32|6676.32|6676.27|6676.27|6683.01|6683.01|6675.63|6675.63|0
1597834800000|2020-08-19 11:00:00|6671.06|6671.06|6662.63|6662.63|6671.06|6671.06|6662.63|6662.63|0
1597835100000|2020-08-19 11:05:00|6663.1|6663.1|6665.44|6665.44|6668.04|6668.04|6663.1|6663.1|0
1597835400000|2020-08-19 11:10:00|6665.22|6665.22|6675.08|6675.08|6675.08|6675.08|6663.46|6663.46|0
1597835700000|2020-08-19 11:15:00|6675.55|6675.55|6673.9|6673.9|6675.55|6675.55|6671.94|6671.94|0
1597836000000|2020-08-19 11:20:00|6673.03|6673.03|6676.63|6676.63|6676.63|6676.63|6672.16|6672.16|0
1597836300000|2020-08-19 11:25:00|6677.09|6677.09|6674.04|6674.04|6677.09|6677.09|6673.98|6673.98|0
1597836600000|2020-08-19 11:30:00|6673.57|6673.57|6674.69|6674.69|6675.96|6675.96|6671.55|6671.55|0
1597836900000|2020-08-19 11:35:00|6672.95|6672.95|6675.16|6675.16|6675.16|6675.16|6672.08|6672.08|0
1597837200000|2020-08-19 11:40:00|6674.29|6674.29|6676.29|6676.29|6676.29|6676.29|6672.55|6672.55|0
1597837500000|2020-08-19 11:45:00|6677.18|6677.18|6672.52|6672.52|6677.7|6677.7|6671.81|6671.81|0
1597837800000|2020-08-19 11:50:00|6673.45|6673.45|6677.59|6677.59|6678.46|6678.46|6673.45|6673.45|0
1597838100000|2020-08-19 11:55:00|6676.19|6676.19|6674.39|6674.39|6677.06|6677.06|6674.39|6674.39|0
1597838400000|2020-08-19 12:00:00|6674.86|6674.86|6676.33|6676.33|6678.13|6678.13|6674.86|6674.86|0
1597838700000|2020-08-19 12:05:00|6675.44|6675.44|6671.28|6671.28|6675.44|6675.44|6671.28|6671.28|0
1597839000000|2020-08-19 12:10:00|6670.41|6670.41|6664.43|6664.43|6670.41|6670.41|6663.96|6663.96|0
1597839300000|2020-08-19 12:15:00|6665.3|6665.3|6656.8|6656.8|6667.9|6667.9|6656.45|6656.45|0
1597839600000|2020-08-19 12:20:00|6655.06|6655.06|6651.89|6651.89|6657.8|6657.8|6651.27|6651.27|0
1597839900000|2020-08-19 12:25:00|6651.67|6651.67|6652.07|6652.07|6654.45|6654.45|6651.67|6651.67|0
1597840200000|2020-08-19 12:30:00|6653.81|6653.81|6655.53|6655.53|6656.88|6656.88|6652.94|6652.94|0
1597840500000|2020-08-19 12:35:00|6656.05|6656.05|6657.03|6657.03|6657.6|6657.6|6656.05|6656.05|0
1597840800000|2020-08-19 12:40:00|6656.16|6656.16|6654.96|6654.96|6657.79|6657.79|6654.3|6654.3|0
1597841100000|2020-08-19 12:45:00|6655.9|6655.9|6657.23|6657.23|6659.37|6659.37|6655.9|6655.9|0
1597841400000|2020-08-19 12:50:00|6658.1|6658.1|6662.67|6662.67|6662.67|6662.67|6658.1|6658.1|0
1597841700000|2020-08-19 12:55:00|6663.13|6663.13|6670.58|6670.58|6672.21|6672.21|6662.96|6662.96|0
1597842000000|2020-08-19 13:00:00|6670.11|6670.11|6663.95|6663.95|6671.78|6671.78|6663.95|6663.95|0
1597842300000|2020-08-19 13:05:00|6662.91|6662.91|6659.88|6659.88|6662.91|6662.91|6659.65|6659.65|0
1597842600000|2020-08-19 13:10:00|6658.94|6658.94|6658.48|6658.48|6660.39|6660.39|6655.17|6655.17|0
1597842900000|2020-08-19 13:15:00|6658.95|6658.95|6662.96|6662.96|6663.16|6663.16|6658.95|6658.95|0
1597843200000|2020-08-19 13:20:00|6663.63|6663.63|6678.88|6678.88|6678.88|6678.88|6663.11|6663.11|0
1597843500000|2020-08-19 13:25:00|6678.41|6678.41|6677.01|6677.01|6681.55|6681.55|6675.31|6675.31|0
1597843800000|2020-08-19 13:30:00|6675.28|6675.28|6684.2|6684.2|6684.2|6684.2|6675.28|6675.28|0
1597844100000|2020-08-19 13:35:00|6683.27|6683.27|6692.94|6692.94|6693.97|6693.97|6682.62|6682.62|0
1597844400000|2020-08-19 13:40:00|6693.46|6693.46|6694.61|6694.61|6695.13|6695.13|6689.97|6689.97|0
1597844700000|2020-08-19 13:45:00|6695.13|6695.13|6703.43|6703.43|6703.43|6703.43|6690.11|6690.11|0
1597845000000|2020-08-19 13:50:00|6703.88|6703.88|6692.35|6692.35|6705.48|6705.48|6692.35|6692.35|0
1597845300000|2020-08-19 13:55:00|6691.31|6691.31|6687.27|6687.27|6693.51|6693.51|6687.27|6687.27|0
1597845600000|2020-08-19 14:00:00|6685.4|6685.4|6687.6|6687.6|6689.81|6689.81|6681.12|6681.12|0
1597845900000|2020-08-19 14:05:00|6686.67|6686.67|6681.93|6681.93|6688.88|6688.88|6681.93|6681.93|0
1597846200000|2020-08-19 14:10:00|6683.67|6683.67|6681.93|6681.93|6683.67|6683.67|6680.2|6680.2|0
1597846500000|2020-08-19 14:15:00|6682.38|6682.38|6680.62|6680.62|6682.38|6682.38|6678.24|6678.24|0
1597846800000|2020-08-19 14:20:00|6681.55|6681.55|6680.52|6680.52|6683.11|6683.11|6679.12|6679.12|0
1597847100000|2020-08-19 14:25:00|6678.78|6678.78|6682.26|6682.26|6682.26|6682.26|6677.05|6677.05|0
1597847400000|2020-08-19 14:30:00|6680.52|6680.52|6686.38|6686.38|6686.38|6686.38|6680.52|6680.52|0
1597847700000|2020-08-19 14:35:00|6686.9|6686.9|6685.68|6685.68|6687.47|6687.47|6681.74|6681.74|0
1597848000000|2020-08-19 14:40:00|6686.72|6686.72|6698.63|6698.63|6698.63|6698.63|6686.72|6686.72|0
1597848300000|2020-08-19 14:45:00|6698.16|6698.16|6698.28|6698.28|6698.98|6698.98|6696.43|6696.43|0
1597848600000|2020-08-19 14:50:00|6696.54|6696.54|6697.83|6697.83|6697.83|6697.83|6696.1|6696.1|0
1597848900000|2020-08-19 14:55:00|6699.57|6699.57|6700.12|6700.12|6700.92|6700.92|6697.45|6697.45|0
1597849200000|2020-08-19 15:00:00|6698.39|6698.39|6689.79|6689.79|6698.39|6698.39|6689.79|6689.79|0
1597849500000|2020-08-19 15:05:00|6688.05|6688.05|6686.84|6686.84|6688.05|6688.05|6683.94|6683.94|0
1597849800000|2020-08-19 15:10:00|6687.29|6687.29|6685.92|6685.92|6690.43|6690.43|6685.92|6685.92|0
1597850100000|2020-08-19 15:15:00|6685.7|6685.7|6685.39|6685.39|6687.53|6687.53|6685.19|6685.19|0
1597850400000|2020-08-19 15:20:00|6686.43|6686.43|6681.28|6681.28|6686.43|6686.43|6679.41|6679.41|0
1597850700000|2020-08-19 15:25:00|6683.02|6683.02|6689.36|6689.36|6692.84|6692.84|6683.02|6683.02|0
1597907700000|2020-08-20 07:15:00|6618.06|6618.06|6638|6638|6638.94|6638.94|6615.79|6615.79|0
1597908000000|2020-08-20 07:20:00|6640.61|6640.61|6652.3|6652.3|6655.44|6655.44|6632.32|6632.32|0
1597908300000|2020-08-20 07:25:00|6652.97|6652.97|6660.6|6660.6|6667.41|6667.41|6652.97|6652.97|0
1597908600000|2020-08-20 07:30:00|6662.67|6662.67|6666.11|6666.11|6676.92|6676.92|6662.67|6662.67|0
1597908900000|2020-08-20 07:35:00|6665.65|6665.65|6682.07|6682.07|6682.07|6682.07|6660.46|6660.46|0
1597909200000|2020-08-20 07:40:00|6683.81|6683.81|6678.82|6678.82|6683.81|6683.81|6675.68|6675.68|0
1597909500000|2020-08-20 07:45:00|6676.95|6676.95|6659.27|6659.27|6680.55|6680.55|6656.68|6656.68|0
1597909800000|2020-08-20 07:50:00|6657.53|6657.53|6658.52|6658.52|6658.52|6658.52|6653.64|6653.64|0
1597910100000|2020-08-20 07:55:00|6660.07|6660.07|6655.78|6655.78|6660.07|6660.07|6655.78|6655.78|0
1597910400000|2020-08-20 08:00:00|6656.25|6656.25|6658.12|6658.12|6658.12|6658.12|6647.63|6647.63|0
1597910700000|2020-08-20 08:05:00|6663.33|6663.33|6669.02|6669.02|6669.02|6669.02|6658.99|6658.99|0
1597911000000|2020-08-20 08:10:00|6669.54|6669.54|6658.62|6658.62|6669.54|6669.54|6657.12|6657.12|0
1597911300000|2020-08-20 08:15:00|6657.75|6657.75|6652.47|6652.47|6657.75|6657.75|6650.15|6650.15|0
1597911600000|2020-08-20 08:20:00|6654.21|6654.21|6645.48|6645.48|6654.21|6654.21|6645.48|6645.48|0
1597911900000|2020-08-20 08:25:00|6645.01|6645.01|6647.13|6647.13|6647.13|6647.13|6640.59|6640.59|0
1597912200000|2020-08-20 08:30:00|6647.6|6647.6|6648.24|6648.24|6653.78|6653.78|6647.6|6647.6|0
1597912500000|2020-08-20 08:35:00|6648.71|6648.71|6660.94|6660.94|6661.81|6661.81|6647.84|6647.84|0
1597912800000|2020-08-20 08:40:00|6658.33|6658.33|6658.38|6658.38|6658.38|6658.38|6650.43|6650.43|0
1597913100000|2020-08-20 08:45:00|6654.91|6654.91|6657.01|6657.01|6659.85|6659.85|6653.97|6653.97|0
1597913400000|2020-08-20 08:50:00|6656.14|6656.14|6656.07|6656.07|6657.01|6657.01|6654.16|6654.16|0
1597913700000|2020-08-20 08:55:00|6655.13|6655.13|6662.66|6662.66|6664.07|6664.07|6653.4|6653.4|0
1597914000000|2020-08-20 09:00:00|6660.06|6660.06|6658.32|6658.32|6660.06|6660.06|6651.77|6651.77|0
1597914300000|2020-08-20 09:05:00|6659.18|6659.18|6667.83|6667.83|6668.02|6668.02|6659.18|6659.18|0
1597914600000|2020-08-20 09:10:00|6669.57|6669.57|6673.53|6673.53|6676.34|6676.34|6669.57|6669.57|0
1597914900000|2020-08-20 09:15:00|6675.4|6675.4|6672.62|6672.62|6675.4|6675.4|6669.95|6669.95|0
1597915200000|2020-08-20 09:20:00|6673.14|6673.14|6676.19|6676.19|6676.19|6676.19|6672.12|6672.12|0
1597915500000|2020-08-20 09:25:00|6677.93|6677.93|6671.79|6671.79|6677.93|6677.93|6671.79|6671.79|0
1597915800000|2020-08-20 09:30:00|6672.25|6672.25|6668.84|6668.84|6672.25|6672.25|6668.84|6668.84|0
1597916100000|2020-08-20 09:35:00|6671.41|6671.41|6671.41|6671.41|6671.41|6671.41|6671.41|6671.41|0
1597916400000|2020-08-20 09:40:00|6669.67|6669.67|6668.1|6668.1|6669.67|6669.67|6667.58|6667.58|0
1597916700000|2020-08-20 09:45:00|6666.36|6666.36|6662.94|6662.94|6666.36|6666.36|6662.07|6662.07|0
1597917000000|2020-08-20 09:50:00|6666.41|6666.41|6664.41|6664.41|6666.41|6666.41|6663.54|6663.54|0
1597917300000|2020-08-20 09:55:00|6663.94|6663.94|6660.09|6660.09|6663.94|6663.94|6659.22|6659.22|0
1597917600000|2020-08-20 10:00:00|6660.96|6660.96|6662.18|6662.18|6663.52|6663.52|6660.04|6660.04|0
1597917900000|2020-08-20 10:05:00|6660.44|6660.44|6662.23|6662.23|6662.23|6662.23|6659.51|6659.51|0
1597918200000|2020-08-20 10:10:00|6663.1|6663.1|6663.1|6663.1|6663.97|6663.97|6662.23|6662.23|0
1597918500000|2020-08-20 10:15:00|6664.84|6664.84|6663.98|6663.98|6670.1|6670.1|6663.98|6663.98|0
1597918800000|2020-08-20 10:20:00|6665.71|6665.71|6667.45|6667.45|6667.92|6667.92|6665.71|6665.71|0
1597919100000|2020-08-20 10:25:00|6663.98|6663.98|6671.66|6671.66|6672.1|6672.1|6663.98|6663.98|0
1597919400000|2020-08-20 10:30:00|6670.79|6670.79|6665.58|6665.58|6671.26|6671.26|6665.58|6665.58|0
1597919700000|2020-08-20 10:35:00|6664.91|6664.91|6663.19|6663.19|6664.91|6664.91|6660.58|6660.58|0
1597920000000|2020-08-20 10:40:00|6662.67|6662.67|6658.73|6658.73|6662.67|6662.67|6658.26|6658.26|0
1597920300000|2020-08-20 10:45:00|6658.21|6658.21|6660.33|6660.33|6660.45|6660.45|6658.21|6658.21|0
1597920600000|2020-08-20 10:50:00|6659.86|6659.86|6669.04|6669.04|6669.04|6669.04|6659.39|6659.39|0
1597920900000|2020-08-20 10:55:00|6668.82|6668.82|6668.82|6668.82|6671.76|6671.76|6667.08|6667.08|0
1597921200000|2020-08-20 11:00:00|6671.16|6671.16|6676.3|6676.3|6677.56|6677.56|6668.57|6668.57|0
1597921500000|2020-08-20 11:05:00|6673.19|6673.19|6669.09|6669.09|6673.19|6673.19|6667.31|6667.31|0
1597921800000|2020-08-20 11:10:00|6669.61|6669.61|6668.94|6668.94|6669.61|6669.61|6665.47|6665.47|0
1597922100000|2020-08-20 11:15:00|6668.48|6668.48|6662.73|6662.73|6668.48|6668.48|6662.73|6662.73|0
1597922400000|2020-08-20 11:20:00|6663.4|6663.4|6660.72|6660.72|6665.38|6665.38|6660.72|6660.72|0
1597922700000|2020-08-20 11:25:00|6661.19|6661.19|6663.89|6663.89|6663.89|6663.89|6661.19|6661.19|0
1597923000000|2020-08-20 11:30:00|6663.67|6663.67|6658.49|6658.49|6663.67|6663.67|6658.49|6658.49|0
1597923300000|2020-08-20 11:35:00|6658.96|6658.96|6657.69|6657.69|6661.85|6661.85|6656.78|6656.78|0
1597923600000|2020-08-20 11:40:00|6658.56|6658.56|6658.56|6658.56|6658.56|6658.56|6657.69|6657.69|0
1597923900000|2020-08-20 11:45:00|6658.34|6658.34|6658.46|6658.46|6658.46|6658.46|6656.68|6656.68|0
1597924200000|2020-08-20 11:50:00|6659.33|6659.33|6652.2|6652.2|6659.85|6659.85|6649.59|6649.59|0
1597924500000|2020-08-20 11:55:00|6653.93|6653.93|6650.92|6650.92|6653.93|6653.93|6649.81|6649.81|0
1597924800000|2020-08-20 12:00:00|6651.38|6651.38|6653.25|6653.25|6653.65|6653.65|6651.38|6651.38|0
1597925100000|2020-08-20 12:05:00|6654.99|6654.99|6648.84|6648.84|6655.92|6655.92|6645.7|6645.7|0
1597925400000|2020-08-20 12:10:00|6647.97|6647.97|6652.64|6652.64|6653.11|6653.11|6647.97|6647.97|0
1597925700000|2020-08-20 12:15:00|6651.78|6651.78|6648.83|6648.83|6654.86|6654.86|6648.12|6648.12|0
1597926000000|2020-08-20 12:20:00|6649.28|6649.28|6654.07|6654.07|6654.07|6654.07|6649.28|6649.28|0
1597926300000|2020-08-20 12:25:00|6653.14|6653.14|6647.03|6647.03|6653.14|6653.14|6646.09|6646.09|0
1597926600000|2020-08-20 12:30:00|6648.77|6648.77|6646.56|6646.56|6649.63|6649.63|6645.69|6645.69|0
1597926900000|2020-08-20 12:35:00|6646.09|6646.09|6643.43|6643.43|6646.09|6646.09|6643.43|6643.43|0
1597927200000|2020-08-20 12:40:00|6643.9|6643.9|6646.5|6646.5|6646.5|6646.5|6643.9|6643.9|0
1597927500000|2020-08-20 12:45:00|6646.96|6646.96|6646.05|6646.05|6650.64|6650.64|6643.78|6643.78|0
1597927800000|2020-08-20 12:50:00|6645.18|6645.18|6644.54|6644.54|6645.84|6645.84|6643.67|6643.67|0
1597928100000|2020-08-20 12:55:00|6643.67|6643.67|6644.6|6644.6|6644.6|6644.6|6640.66|6640.66|0
1597928400000|2020-08-20 13:00:00|6642.86|6642.86|6642|6642|6642.86|6642.86|6640.66|6640.66|0
1597928700000|2020-08-20 13:05:00|6643.03|6643.03|6641.69|6641.69|6644.07|6644.07|6641.24|6641.24|0
1597929000000|2020-08-20 13:10:00|6640.82|6640.82|6636.82|6636.82|6640.82|6640.82|6636.82|6636.82|0
1597929300000|2020-08-20 13:15:00|6637.34|6637.34|6638.13|6638.13|6639.46|6639.46|6636.05|6636.05|0
1597929600000|2020-08-20 13:20:00|6639.86|6639.86|6641.67|6641.67|6641.67|6641.67|6638.31|6638.31|0
1597929900000|2020-08-20 13:25:00|6642.53|6642.53|6642.88|6642.88|6643.05|6643.05|6641.15|6641.15|0
1597930200000|2020-08-20 13:30:00|6644.96|6644.96|6643.16|6643.16|6644.96|6644.96|6641.42|6641.42|0
1597930500000|2020-08-20 13:35:00|6644.03|6644.03|6642.96|6642.96|6645.36|6645.36|6642.96|6642.96|0
1597930800000|2020-08-20 13:40:00|6641.55|6641.55|6639.5|6639.5|6641.55|6641.55|6633.13|6633.13|0
1597931100000|2020-08-20 13:45:00|6638.63|6638.63|6639.1|6639.1|6640.43|6640.43|6638.63|6638.63|0
1597931400000|2020-08-20 13:50:00|6639.96|6639.96|6645.24|6645.24|6646.97|6646.97|6639.96|6639.96|0
1597931700000|2020-08-20 13:55:00|6646.27|6646.27|6649.36|6649.36|6649.36|6649.36|6645.59|6645.59|0
1597932000000|2020-08-20 14:00:00|6649.14|6649.14|6656.89|6656.89|6658.22|6658.22|6649.07|6649.07|0
1597932300000|2020-08-20 14:05:00|6656.37|6656.37|6644.97|6644.97|6656.37|6656.37|6644.97|6644.97|0
1597932600000|2020-08-20 14:10:00|6645.49|6645.49|6650.88|6650.88|6650.88|6650.88|6642.88|6642.88|0
1597932900000|2020-08-20 14:15:00|6652.44|6652.44|6661.05|6661.05|6661.05|6661.05|6652.44|6652.44|0
1597933200000|2020-08-20 14:20:00|6661.92|6661.92|6662.45|6662.45|6663.79|6663.79|6661.92|6661.92|0
1597933500000|2020-08-20 14:25:00|6664.19|6664.19|6667.18|6667.18|6669.85|6669.85|6664.19|6664.19|0
1597933800000|2020-08-20 14:30:00|6668.12|6668.12|6667.37|6667.37|6669.85|6669.85|6666.38|6666.38|0
1597934100000|2020-08-20 14:35:00|6668.24|6668.24|6666.16|6666.16|6670.32|6670.32|6666.16|6666.16|0
1597934400000|2020-08-20 14:40:00|6665.13|6665.13|6660.97|6660.97|6665.35|6665.35|6660.97|6660.97|0
1597934700000|2020-08-20 14:45:00|6660.1|6660.1|6661.1|6661.1|6661.1|6661.1|6657.41|6657.41|0
1597935000000|2020-08-20 14:50:00|6661.57|6661.57|6660.41|6660.41|6664.41|6664.41|6660.41|6660.41|0
1597935300000|2020-08-20 14:55:00|6661.28|6661.28|6660.81|6660.81|6662.54|6662.54|6659.94|6659.94|0
1597935600000|2020-08-20 15:00:00|6659.94|6659.94|6658.25|6658.25|6661.68|6661.68|6657.78|6657.78|0
1597935900000|2020-08-20 15:05:00|6657.78|6657.78|6654.23|6654.23|6657.78|6657.78|6652.15|6652.15|0
1597936200000|2020-08-20 15:10:00|6654.46|6654.46|6658.97|6658.97|6658.97|6658.97|6654.46|6654.46|0
1597936500000|2020-08-20 15:15:00|6659.42|6659.42|6661.37|6661.37|6661.39|6661.39|6658.48|6658.48|0
1597936800000|2020-08-20 15:20:00|6660.5|6660.5|6669.12|6669.12|6669.57|6669.57|6660.33|6660.33|0
1597937100000|2020-08-20 15:25:00|6668.61|6668.61|6667.27|6667.27|6671.95|6671.95|6666.75|6666.75|0
1597994100000|2020-08-21 07:15:00|6668.47|6668.47|6655.04|6655.04|6668.47|6668.47|6646.91|6646.91|0
1597994400000|2020-08-21 07:20:00|6652.43|6652.43|6638.59|6638.59|6652.43|6652.43|6637.32|6637.32|0
1597994700000|2020-08-21 07:25:00|6642.93|6642.93|6650.62|6650.62|6652.36|6652.36|6641.19|6641.19|0
1597995000000|2020-08-21 07:30:00|6651.49|6651.49|6659.09|6659.09|6659.09|6659.09|6651.49|6651.49|0
1597995300000|2020-08-21 07:35:00|6658.62|6658.62|6663.61|6663.61|6663.61|6663.61|6656.53|6656.53|0
1597995600000|2020-08-21 07:40:00|6662.75|6662.75|6660.68|6660.68|6665.55|6665.55|6658.4|6658.4|0
1597995900000|2020-08-21 07:45:00|6659.81|6659.81|6667.53|6667.53|6667.53|6667.53|6659.81|6659.81|0
1597996200000|2020-08-21 07:50:00|6667.98|6667.98|6665.62|6665.62|6672.92|6672.92|6665.62|6665.62|0
1597996500000|2020-08-21 07:55:00|6664.75|6664.75|6670.16|6670.16|6672.76|6672.76|6664.75|6664.75|0
1597996800000|2020-08-21 08:00:00|6672.76|6672.76|6667.33|6667.33|6672.76|6672.76|6667.33|6667.33|0
1597997100000|2020-08-21 08:05:00|6669.07|6669.07|6652.48|6652.48|6669.07|6669.07|6650.77|6650.77|0
1597997400000|2020-08-21 08:10:00|6654.22|6654.22|6649.93|6649.93|6655.95|6655.95|6648.59|6648.59|0
1597997700000|2020-08-21 08:15:00|6649.06|6649.06|6652.97|6652.97|6657.46|6657.46|6648.54|6648.54|0
1597998000000|2020-08-21 08:20:00|6654.25|6654.25|6654.32|6654.32|6656.06|6656.06|6652.58|6652.58|0
1597998300000|2020-08-21 08:25:00|6653.45|6653.45|6650.61|6650.61|6653.92|6653.92|6650.61|6650.61|0
1597998600000|2020-08-21 08:30:00|6651.08|6651.08|6652.17|6652.17|6654.55|6654.55|6649.74|6649.74|0
1597998900000|2020-08-21 08:35:00|6651.3|6651.3|6648.04|6648.04|6651.72|6651.72|6648.04|6648.04|0
1597999200000|2020-08-21 08:40:00|6649.44|6649.44|6646.59|6646.59|6649.44|6649.44|6646.59|6646.59|0
1597999500000|2020-08-21 08:45:00|6645.72|6645.72|6641.98|6641.98|6645.72|6645.72|6628.78|6628.78|0
1597999800000|2020-08-21 08:50:00|6638.77|6638.77|6639.52|6639.52|6639.99|6639.99|6637.79|6637.79|0
1598000100000|2020-08-21 08:55:00|6641.26|6641.26|6652.69|6652.69|6655.09|6655.09|6641.26|6641.26|0
1598000400000|2020-08-21 09:00:00|6650.08|6650.08|6646.53|6646.53|6650.08|6650.08|6645.66|6645.66|0
1598000700000|2020-08-21 09:05:00|6647.46|6647.46|6653.89|6653.89|6653.89|6653.89|6647.46|6647.46|0
1598001000000|2020-08-21 09:10:00|6654.36|6654.36|6654.36|6654.36|6656.14|6656.14|6654.36|6654.36|0
1598001300000|2020-08-21 09:15:00|6654.83|6654.83|6653.09|6653.09|6656.56|6656.56|6649.62|6649.62|0
1598001600000|2020-08-21 09:20:00|6653.61|6653.61|6659.22|6659.22|6660.55|6660.55|6653.61|6653.61|0
1598001900000|2020-08-21 09:25:00|6661.82|6661.82|6669.47|6669.47|6669.47|6669.47|6661.36|6661.36|0
1598002200000|2020-08-21 09:30:00|6666.91|6666.91|6666.91|6666.91|6666.91|6666.91|6665.18|6665.18|0
1598002500000|2020-08-21 09:35:00|6668.65|6668.65|6674.15|6674.15|6674.15|6674.15|6668.46|6668.46|0
1598002800000|2020-08-21 09:40:00|6673.22|6673.22|6673.55|6673.55|6677.16|6677.16|6673.08|6673.08|0
1598003100000|2020-08-21 09:45:00|6674.49|6674.49|6691.83|6691.83|6691.83|6691.83|6674.02|6674.02|0
1598003400000|2020-08-21 09:50:00|6692.72|6692.72|6685.41|6685.41|6692.72|6692.72|6681.47|6681.47|0
1598003700000|2020-08-21 09:55:00|6686.69|6686.69|6683.58|6683.58|6686.69|6686.69|6683.13|6683.13|0
1598004000000|2020-08-21 10:00:00|6681.84|6681.84|6686.72|6686.72|6686.72|6686.72|6679.77|6679.77|0
1598004300000|2020-08-21 10:05:00|6687.65|6687.65|6691.12|6691.12|6694.6|6694.6|6685.91|6685.91|0
1598004600000|2020-08-21 10:10:00|6689.39|6689.39|6688.32|6688.32|6691.79|6691.79|6684.84|6684.84|0
1598004900000|2020-08-21 10:15:00|6687.28|6687.28|6683.73|6683.73|6687.28|6687.28|6682.46|6682.46|0
1598005200000|2020-08-21 10:20:00|6683.06|6683.06|6681.14|6681.14|6683.06|6683.06|6679.4|6679.4|0
1598005500000|2020-08-21 10:25:00|6677.67|6677.67|6675.18|6675.18|6677.67|6677.67|6674.95|6674.95|0
1598005800000|2020-08-21 10:30:00|6676.06|6676.06|6682.44|6682.44|6682.44|6682.44|6676.06|6676.06|0
1598006100000|2020-08-21 10:35:00|6683.38|6683.38|6678.97|6678.97|6683.38|6683.38|6675.5|6675.5|0
1598006400000|2020-08-21 10:40:00|6677.24|6677.24|6669.38|6669.38|6677.7|6677.7|6669.38|6669.38|0
1598006700000|2020-08-21 10:45:00|6668.86|6668.86|6664.56|6664.56|6668.86|6668.86|6664.09|6664.09|0
1598007000000|2020-08-21 10:50:00|6663.63|6663.63|6666.82|6666.82|6666.82|6666.82|6663.11|6663.11|0
1598007300000|2020-08-21 10:55:00|6665.93|6665.93|6669.55|6669.55|6671.17|6671.17|6664.71|6664.71|0
1598007600000|2020-08-21 11:00:00|6677.23|6677.23|6681.02|6681.02|6687.54|6687.54|6670.29|6670.29|0
1598007900000|2020-08-21 11:05:00|6681.96|6681.96|6685.14|6685.14|6685.14|6685.14|6680.56|6680.56|0
1598008200000|2020-08-21 11:10:00|6686.88|6686.88|6696.16|6696.16|6696.16|6696.16|6686.88|6686.88|0
1598008500000|2020-08-21 11:15:00|6694.43|6694.43|6692.11|6692.11|6694.89|6694.89|6691.42|6691.42|0
1598008800000|2020-08-21 11:20:00|6692.58|6692.58|6689.57|6689.57|6692.58|6692.58|6689.11|6689.11|0
1598009100000|2020-08-21 11:25:00|6689.05|6689.05|6689.05|6689.05|6689.05|6689.05|6685.58|6685.58|0
1598009400000|2020-08-21 11:30:00|6688.12|6688.12|6691.44|6691.44|6692.58|6692.58|6688.12|6688.12|0
1598009700000|2020-08-21 11:35:00|6686.23|6686.23|6687.53|6687.53|6687.97|6687.97|6686.23|6686.23|0
1598010000000|2020-08-21 11:40:00|6689.6|6689.6|6689.4|6689.4|6690.07|6690.07|6689.4|6689.4|0
1598010300000|2020-08-21 11:45:00|6687.85|6687.85|6670.22|6670.22|6687.85|6687.85|6670.22|6670.22|0
1598010600000|2020-08-21 11:50:00|6670.44|6670.44|6669.63|6669.63|6672.59|6672.59|6668.88|6668.88|0
1598010900000|2020-08-21 11:55:00|6671.36|6671.36|6669.33|6669.33|6674.84|6674.84|6669.33|6669.33|0
1598011200000|2020-08-21 12:00:00|6665.86|6665.86|6647.37|6647.37|6667.6|6667.6|6647.37|6647.37|0
1598011500000|2020-08-21 12:05:00|6647.89|6647.89|6642.21|6642.21|6647.89|6647.89|6642.21|6642.21|0
1598011800000|2020-08-21 12:10:00|6641.7|6641.7|6632.66|6632.66|6642.16|6642.16|6632.54|6632.54|0
1598012100000|2020-08-21 12:15:00|6633.13|6633.13|6640.18|6640.18|6643.2|6643.2|6633.13|6633.13|0
1598012400000|2020-08-21 12:20:00|6639.31|6639.31|6637.74|6637.74|6639.31|6639.31|6629.88|6629.88|0
1598012700000|2020-08-21 12:25:00|6637.27|6637.27|6639.1|6639.1|6641.33|6641.33|6636.5|6636.5|0
1598013000000|2020-08-21 12:30:00|6638.66|6638.66|6631.83|6631.83|6639.13|6639.13|6631.83|6631.83|0
1598013300000|2020-08-21 12:35:00|6630.94|6630.94|6618.89|6618.89|6630.94|6630.94|6618.89|6618.89|0
1598013600000|2020-08-21 12:40:00|6619.76|6619.76|6623.06|6623.06|6626.64|6626.64|6618.89|6618.89|0
1598013900000|2020-08-21 12:45:00|6623.51|6623.51|6629.18|6629.18|6629.18|6629.18|6623.51|6623.51|0
1598014200000|2020-08-21 12:50:00|6628.25|6628.25|6618.94|6618.94|6629.58|6629.58|6618.94|6618.94|0
1598014500000|2020-08-21 12:55:00|6620.68|6620.68|6624.05|6624.05|6624.4|6624.4|6620.68|6620.68|0
1598014800000|2020-08-21 13:00:00|6623.18|6623.18|6627.39|6627.39|6629.37|6629.37|6621.91|6621.91|0
1598015100000|2020-08-21 13:05:00|6628.25|6628.25|6640.64|6640.64|6640.64|6640.64|6628.25|6628.25|0
1598015400000|2020-08-21 13:10:00|6641.16|6641.16|6647.03|6647.03|6647.03|6647.03|6639.25|6639.25|0
1598015700000|2020-08-21 13:15:00|6645.29|6645.29|6648.45|6648.45|6653.66|6653.66|6645.29|6645.29|0
1598016000000|2020-08-21 13:20:00|6647.58|6647.58|6650.1|6650.1|6650.59|6650.59|6645.38|6645.38|0
1598016300000|2020-08-21 13:25:00|6648.36|6648.36|6648.42|6648.42|6650.39|6650.39|6645.54|6645.54|0
1598016600000|2020-08-21 13:30:00|6647.75|6647.75|6654.63|6654.63|6655.96|6655.96|6647.75|6647.75|0
1598016900000|2020-08-21 13:35:00|6653.76|6653.76|6659.59|6659.59|6659.59|6659.59|6652.62|6652.62|0
1598017200000|2020-08-21 13:40:00|6657.85|6657.85|6656.91|6656.91|6659.59|6659.59|6656.91|6656.91|0
1598017500000|2020-08-21 13:45:00|6659.12|6659.12|6668.74|6668.74|6668.74|6668.74|6656.86|6656.86|0
1598017800000|2020-08-21 13:50:00|6669.26|6669.26|6675.64|6675.64|6677.6|6677.6|6667.52|6667.52|0
1598018100000|2020-08-21 13:55:00|6675.2|6675.2|6680.72|6680.72|6680.72|6680.72|6674.57|6674.57|0
1598018400000|2020-08-21 14:00:00|6681.75|6681.75|6676.7|6676.7|6683.02|6683.02|6676.7|6676.7|0
1598018700000|2020-08-21 14:05:00|6674.96|6674.96|6681.31|6681.31|6681.31|6681.31|6672.78|6672.78|0
1598019000000|2020-08-21 14:10:00|6680.84|6680.84|6676.9|6676.9|6680.84|6680.84|6676.9|6676.9|0
1598019300000|2020-08-21 14:15:00|6678.64|6678.64|6675.34|6675.34|6679.28|6679.28|6675.34|6675.34|0
1598019600000|2020-08-21 14:20:00|6674.4|6674.4|6669.19|6669.19|6675.8|6675.8|6669.19|6669.19|0
1598019900000|2020-08-21 14:25:00|6671.11|6671.11|6677.64|6677.64|6678.16|6678.16|6671.11|6671.11|0
1598020200000|2020-08-21 14:30:00|6681.12|6681.12|6683.1|6683.1|6683.1|6683.1|6679.05|6679.05|0
1598020500000|2020-08-21 14:35:00|6681.36|6681.36|6676.46|6676.46|6681.36|6681.36|6676.46|6676.46|0
1598020800000|2020-08-21 14:40:00|6677.39|6677.39|6675.14|6675.14|6679.13|6679.13|6674.62|6674.62|0
1598021100000|2020-08-21 14:45:00|6676.88|6676.88|6671.2|6671.2|6676.88|6676.88|6671.2|6671.2|0
1598021400000|2020-08-21 14:50:00|6670.56|6670.56|6664.32|6664.32|6671.45|6671.45|6663.92|6663.92|0
1598021700000|2020-08-21 14:55:00|6663.88|6663.88|6664.22|6664.22|6665.08|6665.08|6662.81|6662.81|0
1598022000000|2020-08-21 15:00:00|6663.35|6663.35|6665.08|6665.08|6666.82|6666.82|6663.35|6663.35|0
1598022300000|2020-08-21 15:05:00|6666.82|6666.82|6667.41|6667.41|6670.71|6670.71|6666.82|6666.82|0
1598022600000|2020-08-21 15:10:00|6669.15|6669.15|6668.01|6668.01|6670.65|6670.65|6667.78|6667.78|0
1598022900000|2020-08-21 15:15:00|6667.54|6667.54|6660.62|6660.62|6667.58|6667.58|6658.88|6658.88|0
1598023200000|2020-08-21 15:20:00|6660.1|6660.1|6660.16|6660.16|6663.51|6663.51|6657.56|6657.56|0
1598023500000|2020-08-21 15:25:00|6659.64|6659.64|6661.27|6661.27|6664.75|6664.75|6659.64|6659.64|0
1598253300000|2020-08-24 07:15:00|6752.45|6752.45|6741.77|6741.77|6752.45|6752.45|6741.77|6741.77|0
1598253600000|2020-08-24 07:20:00|6742.7|6742.7|6747.58|6747.58|6747.58|6747.58|6742.7|6742.7|0
1598253900000|2020-08-24 07:25:00|6746.94|6746.94|6736.63|6736.63|6746.94|6746.94|6735.52|6735.52|0
1598254200000|2020-08-24 07:30:00|6741.84|6741.84|6746.77|6746.77|6746.77|6746.77|6741.84|6741.84|0
1598254500000|2020-08-24 07:35:00|6749.88|6749.88|6755.48|6755.48|6759.55|6759.55|6748.77|6748.77|0
1598254800000|2020-08-24 07:40:00|6752.68|6752.68|6745.26|6745.26|6752.68|6752.68|6744.8|6744.8|0
1598255100000|2020-08-24 07:45:00|6748.74|6748.74|6749.2|6749.2|6754.08|6754.08|6748.74|6748.74|0
1598255400000|2020-08-24 07:50:00|6749.65|6749.65|6757.26|6757.26|6757.26|6757.26|6749.65|6749.65|0
1598255700000|2020-08-24 07:55:00|6758.2|6758.2|6753.99|6753.99|6758.2|6758.2|6752.59|6752.59|0
1598256000000|2020-08-24 08:00:00|6753.52|6753.52|6750.07|6750.07|6756.2|6756.2|6750.07|6750.07|0
1598256300000|2020-08-24 08:05:00|6748.79|6748.79|6756.93|6756.93|6756.93|6756.93|6748.79|6748.79|0
1598256600000|2020-08-24 08:10:00|6755.53|6755.53|6751.97|6751.97|6755.53|6755.53|6749.39|6749.39|0
1598256900000|2020-08-24 08:15:00|6753.71|6753.71|6752.68|6752.68|6758.72|6758.72|6752.22|6752.22|0
1598257200000|2020-08-24 08:20:00|6753.15|6753.15|6753.6|6753.6|6756.27|6756.27|6751.86|6751.86|0
1598257500000|2020-08-24 08:25:00|6750.12|6750.12|6749.52|6749.52|6751.86|6751.86|6749.52|6749.52|0
1598257800000|2020-08-24 08:30:00|6751.39|6751.39|6752.26|6752.26|6753.19|6753.19|6749.19|6749.19|0
1598258100000|2020-08-24 08:35:00|6753.99|6753.99|6749.1|6749.1|6756.07|6756.07|6749.1|6749.1|0
1598258400000|2020-08-24 08:40:00|6750.84|6750.84|6752.44|6752.44|6752.66|6752.66|6750.84|6750.84|0
1598258700000|2020-08-24 08:45:00|6752.9|6752.9|6746.21|6746.21|6752.9|6752.9|6746.09|6746.09|0
1598259000000|2020-08-24 08:50:00|6747.95|6747.95|6738.06|6738.06|6747.95|6747.95|6738.06|6738.06|0
1598259300000|2020-08-24 08:55:00|6737.59|6737.59|6742.8|6742.8|6747.68|6747.68|6734.32|6734.32|0
1598259600000|2020-08-24 09:00:00|6744.54|6744.54|6734.21|6734.21|6744.54|6744.54|6734.21|6734.21|0
1598259900000|2020-08-24 09:05:00|6735.15|6735.15|6734.31|6734.31|6737.59|6737.59|6734.11|6734.11|0
1598260200000|2020-08-24 09:10:00|6735.25|6735.25|6730.99|6730.99|6737.74|6737.74|6730.99|6730.99|0
1598260500000|2020-08-24 09:15:00|6730.52|6730.52|6726.58|6726.58|6731.93|6731.93|6724.25|6724.25|0
1598260800000|2020-08-24 09:20:00|6728.32|6728.32|6734.6|6734.6|6734.6|6734.6|6728.32|6728.32|0
1598261100000|2020-08-24 09:25:00|6733.66|6733.66|6736.47|6736.47|6736.47|6736.47|6733.66|6733.66|0
1598261400000|2020-08-24 09:30:00|6735.95|6735.95|6740.71|6740.71|6741.6|6741.6|6735.43|6735.43|0
1598261700000|2020-08-24 09:35:00|6741.18|6741.18|6736.99|6736.99|6741.18|6741.18|6736.77|6736.77|0
1598262000000|2020-08-24 09:40:00|6737.66|6737.66|6737.66|6737.66|6737.66|6737.66|6736.72|6736.72|0
1598262300000|2020-08-24 09:45:00|6739.4|6739.4|6737.66|6737.66|6739.4|6739.4|6737.66|6737.66|0
1598262600000|2020-08-24 09:50:00|6735.92|6735.92|6730.36|6730.36|6735.92|6735.92|6730.36|6730.36|0
1598262900000|2020-08-24 09:55:00|6730.83|6730.83|6729.09|6729.09|6732.09|6732.09|6728.62|6728.62|0
1598263200000|2020-08-24 10:00:00|6729.56|6729.56|6721.28|6721.28|6730.51|6730.51|6721.28|6721.28|0
1598263500000|2020-08-24 10:05:00|6719.54|6719.54|6727.89|6727.89|6727.89|6727.89|6719.54|6719.54|0
1598263800000|2020-08-24 10:10:00|6728.36|6728.36|6735.12|6735.12|6735.12|6735.12|6727.79|6727.79|0
1598264100000|2020-08-24 10:15:00|6734.65|6734.65|6735.5|6735.5|6738.31|6738.31|6733.38|6733.38|0
1598264400000|2020-08-24 10:20:00|6734.57|6734.57|6729.09|6729.09|6734.57|6734.57|6728.16|6728.16|0
1598264700000|2020-08-24 10:25:00|6728.62|6728.62|6736.53|6736.53|6736.97|6736.97|6728.62|6728.62|0
1598265000000|2020-08-24 10:30:00|6734.79|6734.79|6740.38|6740.38|6741.31|6741.31|6734.79|6734.79|0
1598265300000|2020-08-24 10:35:00|6738.64|6738.64|6743.51|6743.51|6743.51|6743.51|6738.64|6738.64|0
1598265600000|2020-08-24 10:40:00|6745.25|6745.25|6747.64|6747.64|6750.41|6750.41|6745.25|6745.25|0
1598265900000|2020-08-24 10:45:00|6749.38|6749.38|6748.11|6748.11|6749.84|6749.84|6748.11|6748.11|0
1598266200000|2020-08-24 10:50:00|6747.59|6747.59|6748|6748|6748.44|6748.44|6744.88|6744.88|0
1598266500000|2020-08-24 10:55:00|6746.26|6746.26|6743.6|6743.6|6746.26|6746.26|6743.13|6743.13|0
1598266800000|2020-08-24 11:00:00|6741.01|6741.01|6743.17|6743.17|6747.38|6747.38|6738.43|6738.43|0
1598267100000|2020-08-24 11:05:00|6744.9|6744.9|6744.73|6744.73|6745.37|6745.37|6744.73|6744.73|0
1598267400000|2020-08-24 11:10:00|6745.2|6745.2|6753.26|6753.26|6753.26|6753.26|6745.2|6745.2|0
1598267700000|2020-08-24 11:15:00|6754.2|6754.2|6751.66|6751.66|6754.67|6754.67|6751.19|6751.19|0
1598268000000|2020-08-24 11:20:00|6753.4|6753.4|6752.98|6752.98|6755.14|6755.14|6752.98|6752.98|0
1598268300000|2020-08-24 11:25:00|6753.45|6753.45|6753.92|6753.92|6753.92|6753.92|6752.98|6752.98|0
1598268600000|2020-08-24 11:30:00|6754.38|6754.38|6756.78|6756.78|6757.44|6757.44|6754.38|6754.38|0
1598268900000|2020-08-24 11:35:00|6758.51|6758.51|6752.45|6752.45|6758.96|6758.96|6752.45|6752.45|0
1598269200000|2020-08-24 11:40:00|6751.93|6751.93|6749.09|6749.09|6751.93|6751.93|6749.09|6749.09|0
1598269500000|2020-08-24 11:45:00|6748.86|6748.86|6750.39|6750.39|6750.6|6750.6|6748.4|6748.4|0
1598269800000|2020-08-24 11:50:00|6752.13|6752.13|6754.11|6754.11|6756.54|6756.54|6752.13|6752.13|0
1598270100000|2020-08-24 11:55:00|6755.85|6755.85|6761.6|6761.6|6762.54|6762.54|6755.85|6755.85|0
1598270400000|2020-08-24 12:00:00|6762.07|6762.07|6755.13|6755.13|6762.54|6762.54|6755.13|6755.13|0
1598270700000|2020-08-24 12:05:00|6758.61|6758.61|6756.87|6756.87|6758.61|6758.61|6756.87|6756.87|0
1598271000000|2020-08-24 12:10:00|6757.34|6757.34|6757.86|6757.86|6757.86|6757.86|6757.34|6757.34|0
1598271300000|2020-08-24 12:15:00|6757.34|6757.34|6754.16|6754.16|6757.44|6757.44|6753.52|6753.52|0
1598271600000|2020-08-24 12:20:00|6754.38|6754.38|6754.38|6754.38|6754.38|6754.38|6752.65|6752.65|0
1598271900000|2020-08-24 12:25:00|6754.61|6754.61|6754.36|6754.36|6754.61|6754.61|6753.92|6753.92|0
1598272200000|2020-08-24 12:30:00|6753.89|6753.89|6752.02|6752.02|6753.89|6753.89|6750.75|6750.75|0
1598272500000|2020-08-24 12:35:00|6751.38|6751.38|6749.87|6749.87|6752.02|6752.02|6749.3|6749.3|0
1598272800000|2020-08-24 12:40:00|6749.4|6749.4|6757.15|6757.15|6757.15|6757.15|6749.4|6749.4|0
1598273100000|2020-08-24 12:45:00|6756.68|6756.68|6755.43|6755.43|6758.42|6758.42|6754.94|6754.94|0
1598273400000|2020-08-24 12:50:00|6755.21|6755.21|6754.87|6754.87|6758.06|6758.06|6754.87|6754.87|0
1598273700000|2020-08-24 12:55:00|6755.33|6755.33|6752.28|6752.28|6755.97|6755.97|6752.28|6752.28|0
1598274000000|2020-08-24 13:00:00|6752.75|6752.75|6755.64|6755.64|6755.64|6755.64|6751.01|6751.01|0
1598274300000|2020-08-24 13:05:00|6757.38|6757.38|6758.05|6758.05|6759.11|6759.11|6755.38|6755.38|0
1598274600000|2020-08-24 13:10:00|6757.58|6757.58|6755.99|6755.99|6760.1|6760.1|6755.99|6755.99|0
1598274900000|2020-08-24 13:15:00|6755.52|6755.52|6753.72|6753.72|6756.16|6756.16|6753.72|6753.72|0
1598275200000|2020-08-24 13:20:00|6753.2|6753.2|6744.07|6744.07|6753.2|6753.2|6744.07|6744.07|0
1598275500000|2020-08-24 13:25:00|6743.43|6743.43|6746.27|6746.27|6746.27|6746.27|6742.33|6742.33|0
1598275800000|2020-08-24 13:30:00|6744.54|6744.54|6738.62|6738.62|6744.54|6744.54|6738.12|6738.12|0
1598276100000|2020-08-24 13:35:00|6736.88|6736.88|6734.04|6734.04|6736.88|6736.88|6731.55|6731.55|0
1598276400000|2020-08-24 13:40:00|6732.76|6732.76|6735.72|6735.72|6736.05|6736.05|6732.29|6732.29|0
1598276700000|2020-08-24 13:45:00|6737.46|6737.46|6734.78|6734.78|6739.66|6739.66|6729.85|6729.85|0
1598277000000|2020-08-24 13:50:00|6733.74|6733.74|6734.45|6734.45|6734.45|6734.45|6731.9|6731.9|0
1598277300000|2020-08-24 13:55:00|6732.71|6732.71|6741.39|6741.39|6741.39|6741.39|6732.71|6732.71|0
1598277600000|2020-08-24 14:00:00|6743.13|6743.13|6746.05|6746.05|6746.07|6746.07|6738.67|6738.67|0
1598277900000|2020-08-24 14:05:00|6747.78|6747.78|6749.5|6749.5|6750.39|6750.39|6747.1|6747.1|0
1598278200000|2020-08-24 14:10:00|6748.98|6748.98|6744.47|6744.47|6751.18|6751.18|6744.47|6744.47|0
1598278500000|2020-08-24 14:15:00|6743.8|6743.8|6745.38|6745.38|6746.03|6746.03|6743.8|6743.8|0
1598278800000|2020-08-24 14:20:00|6745.83|6745.83|6750.47|6750.47|6750.47|6750.47|6745.83|6745.83|0
1598279100000|2020-08-24 14:25:00|6750|6750|6741.4|6741.4|6752.21|6752.21|6740.76|6740.76|0
1598279400000|2020-08-24 14:30:00|6744.88|6744.88|6743.89|6743.89|6744.88|6744.88|6739.95|6739.95|0
1598279700000|2020-08-24 14:35:00|6742.15|6742.15|6751.72|6751.72|6752.19|6752.19|6742.15|6742.15|0
1598280000000|2020-08-24 14:40:00|6751.25|6751.25|6749.44|6749.44|6751.25|6751.25|6746.33|6746.33|0
1598280300000|2020-08-24 14:45:00|6749.96|6749.96|6753.83|6753.83|6755.28|6755.28|6749.96|6749.96|0
1598280600000|2020-08-24 14:50:00|6755.56|6755.56|6748.2|6748.2|6756.55|6756.55|6748.2|6748.2|0
1598280900000|2020-08-24 14:55:00|6748.67|6748.67|6750.2|6750.2|6751.93|6751.93|6748.67|6748.67|0
1598281200000|2020-08-24 15:00:00|6751.93|6751.93|6751.24|6751.24|6753.58|6753.58|6750.09|6750.09|0
1598281500000|2020-08-24 15:05:00|6750.31|6750.31|6748.28|6748.28|6751.49|6751.49|6745.82|6745.82|0
1598281800000|2020-08-24 15:10:00|6747.35|6747.35|6753.69|6753.69|6753.69|6753.69|6745.94|6745.94|0
1598282100000|2020-08-24 15:15:00|6756.02|6756.02|6765|6765|6765.54|6765.54|6754.53|6754.53|0
1598282400000|2020-08-24 15:20:00|6765.67|6765.67|6759.14|6759.14|6767.5|6767.5|6759.14|6759.14|0
1598282700000|2020-08-24 15:25:00|6760.54|6760.54|6760.38|6760.38|6766.6|6766.6|6757.42|6757.42|0
1598339700000|2020-08-25 07:15:00|6830.36|6830.36|6843.28|6843.28|6846.75|6846.75|6829.25|6829.25|0
1598340000000|2020-08-25 07:20:00|6846.75|6846.75|6836.73|6836.73|6846.75|6846.75|6835|6835|0
1598340300000|2020-08-25 07:25:00|6838.47|6838.47|6839.25|6839.25|6842.39|6842.39|6838.47|6838.47|0
1598340600000|2020-08-25 07:30:00|6837.51|6837.51|6803.03|6803.03|6839.49|6839.49|6799.6|6799.6|0
1598340900000|2020-08-25 07:35:00|6804.06|6804.06|6802.65|6802.65|6805.98|6805.98|6800.77|6800.77|0
1598341200000|2020-08-25 07:40:00|6804.38|6804.38|6807.29|6807.29|6808.22|6808.22|6804.38|6804.38|0
1598341500000|2020-08-25 07:45:00|6806.82|6806.82|6805.35|6805.35|6807.76|6807.76|6803.61|6803.61|0
1598341800000|2020-08-25 07:50:00|6807.08|6807.08|6800.6|6800.6|6807.08|6807.08|6797.46|6797.46|0
1598342100000|2020-08-25 07:55:00|6802.34|6802.34|6797|6797|6802.34|6802.34|6797|6797|0
1598342400000|2020-08-25 08:00:00|6795.44|6795.44|6791.47|6791.47|6795.44|6795.44|6788.13|6788.13|0
1598342700000|2020-08-25 08:05:00|6793.21|6793.21|6794.48|6794.48|6794.48|6794.48|6792.74|6792.74|0
1598343000000|2020-08-25 08:10:00|6792.74|6792.74|6797.35|6797.35|6797.35|6797.35|6789.33|6789.33|0
1598343300000|2020-08-25 08:15:00|6796.88|6796.88|6800.55|6800.55|6800.55|6800.55|6794.66|6794.66|0
1598343600000|2020-08-25 08:20:00|6802.42|6802.42|6823.83|6823.83|6823.83|6823.83|6802.42|6802.42|0
1598343900000|2020-08-25 08:25:00|6826.03|6826.03|6833.57|6833.57|6834.04|6834.04|6826.03|6826.03|0
1598344200000|2020-08-25 08:30:00|6835.31|6835.31|6846.37|6846.37|6846.37|6846.37|6834.14|6834.14|0
1598344500000|2020-08-25 08:35:00|6844.45|6844.45|6839.24|6839.24|6844.45|6844.45|6839.24|6839.24|0
1598344800000|2020-08-25 08:40:00|6840.97|6840.97|6835.11|6835.11|6841.44|6841.44|6834.64|6834.64|0
1598345100000|2020-08-25 08:45:00|6838.58|6838.58|6833.7|6833.7|6838.58|6838.58|6833.7|6833.7|0
1598345400000|2020-08-25 08:50:00|6838.91|6838.91|6844.96|6844.96|6850.17|6850.17|6838.02|6838.02|0
1598345700000|2020-08-25 08:55:00|6845.43|6845.43|6845.33|6845.33|6848.44|6848.44|6841.96|6841.96|0
1598346000000|2020-08-25 09:00:00|6843.59|6843.59|6843.14|6843.14|6843.59|6843.59|6841.19|6841.19|0
1598346300000|2020-08-25 09:05:00|6844.88|6844.88|6843.14|6843.14|6844.88|6844.88|6843.14|6843.14|0
1598346600000|2020-08-25 09:10:00|6844.03|6844.03|6838.82|6838.82|6844.03|6844.03|6838.82|6838.82|0
1598346900000|2020-08-25 09:15:00|6839.76|6839.76|6834.01|6834.01|6841.96|6841.96|6832.27|6832.27|0
1598347200000|2020-08-25 09:20:00|6832.27|6832.27|6832.92|6832.92|6832.92|6832.92|6830.72|6830.72|0
1598347500000|2020-08-25 09:25:00|6832.28|6832.28|6824.68|6824.68|6832.28|6832.28|6824.68|6824.68|0
1598347800000|2020-08-25 09:30:00|6828.15|6828.15|6832.35|6832.35|6833.91|6833.91|6827.69|6827.69|0
1598348100000|2020-08-25 09:35:00|6833.91|6833.91|6835.26|6835.26|6835.26|6835.26|6832.75|6832.75|0
1598348400000|2020-08-25 09:40:00|6837|6837|6841.76|6841.76|6841.76|6841.76|6836.55|6836.55|0
1598348700000|2020-08-25 09:45:00|6843.5|6843.5|6842.7|6842.7|6844.44|6844.44|6842.7|6842.7|0
1598349000000|2020-08-25 09:50:00|6843.14|6843.14|6843.64|6843.64|6846.23|6846.23|6842.63|6842.63|0
1598349300000|2020-08-25 09:55:00|6842.71|6842.71|6837.83|6837.83|6842.71|6842.71|6837.83|6837.83|0
1598349600000|2020-08-25 10:00:00|6839.57|6839.57|6835.46|6835.46|6840.03|6840.03|6835.46|6835.46|0
1598349900000|2020-08-25 10:05:00|6835|6835|6840.68|6840.68|6840.68|6840.68|6835|6835|0
1598350200000|2020-08-25 10:10:00|6840.21|6840.21|6841.95|6841.95|6841.95|6841.95|6840.21|6840.21|0
1598350500000|2020-08-25 10:15:00|6842.98|6842.98|6848.5|6848.5|6848.5|6848.5|6842.98|6842.98|0
1598350800000|2020-08-25 10:20:00|6848.03|6848.03|6850.93|6850.93|6851.5|6851.5|6848.03|6848.03|0
1598351100000|2020-08-25 10:25:00|6851.39|6851.39|6854.73|6854.73|6854.73|6854.73|6850.46|6850.46|0
1598351400000|2020-08-25 10:30:00|6853.33|6853.33|6855.53|6855.53|6855.53|6855.53|6853.33|6853.33|0
1598351700000|2020-08-25 10:35:00|6853.8|6853.8|6858.81|6858.81|6858.81|6858.81|6853.8|6853.8|0
1598352000000|2020-08-25 10:40:00|6857.87|6857.87|6856.71|6856.71|6857.87|6857.87|6853.04|6853.04|0
1598352300000|2020-08-25 10:45:00|6857.18|6857.18|6860.21|6860.21|6861.12|6861.12|6857.18|6857.18|0
1598352600000|2020-08-25 10:50:00|6859.28|6859.28|6859.59|6859.59|6859.59|6859.59|6855.75|6855.75|0
1598352900000|2020-08-25 10:55:00|6859.82|6859.82|6859.69|6859.69|6861.94|6861.94|6857.95|6857.95|0
1598353200000|2020-08-25 11:00:00|6861.42|6861.42|6867.86|6867.86|6867.86|6867.86|6859.38|6859.38|0
1598353500000|2020-08-25 11:05:00|6868.33|6868.33|6879.01|6879.01|6883.58|6883.58|6868.33|6868.33|0
1598353800000|2020-08-25 11:10:00|6878.55|6878.55|6877.51|6877.51|6885.78|6885.78|6877.51|6877.51|0
1598354100000|2020-08-25 11:15:00|6877.04|6877.04|6876.8|6876.8|6877.04|6877.04|6876.06|6876.06|0
1598354400000|2020-08-25 11:20:00|6876.13|6876.13|6877.12|6877.12|6877.12|6877.12|6874.56|6874.56|0
1598354700000|2020-08-25 11:25:00|6876.23|6876.23|6877.45|6877.45|6877.45|6877.45|6873.64|6873.64|0
1598355000000|2020-08-25 11:30:00|6878.38|6878.38|6870.2|6870.2|6879.78|6879.78|6869.69|6869.69|0
1598355300000|2020-08-25 11:35:00|6870.67|6870.67|6872.41|6872.41|6872.88|6872.88|6870.67|6870.67|0
1598355600000|2020-08-25 11:40:00|6873.96|6873.96|6875.71|6875.71|6877.67|6877.67|6873.26|6873.26|0
1598355900000|2020-08-25 11:45:00|6875.24|6875.24|6873.04|6873.04|6875.24|6875.24|6873.04|6873.04|0
1598356500000|2020-08-25 11:55:00|6874.96|6874.96|6877.18|6877.18|6877.64|6877.64|6874.96|6874.96|0
1598356800000|2020-08-25 12:00:00|6875.44|6875.44|6873.55|6873.55|6875.44|6875.44|6873.37|6873.37|0
1598357100000|2020-08-25 12:05:00|6874.02|6874.02|6879.83|6879.83|6879.83|6879.83|6874.02|6874.02|0
1598357400000|2020-08-25 12:10:00|6878.09|6878.09|6878.09|6878.09|6878.56|6878.56|6877.62|6877.62|0
1598357700000|2020-08-25 12:15:00|6877.62|6877.62|6879.79|6879.79|6879.79|6879.79|6877.62|6877.62|0
1598358000000|2020-08-25 12:20:00|6879.32|6879.32|6875.79|6875.79|6879.32|6879.32|6875.34|6875.34|0
1598358300000|2020-08-25 12:25:00|6874.05|6874.05|6875.79|6875.79|6875.79|6875.79|6874.05|6874.05|0
1598358600000|2020-08-25 12:30:00|6877.52|6877.52|6879.18|6879.18|6880.12|6880.12|6877.52|6877.52|0
1598358900000|2020-08-25 12:35:00|6879.65|6879.65|6871.48|6871.48|6879.65|6879.65|6871.48|6871.48|0
1598359200000|2020-08-25 12:40:00|6872|6872|6865.36|6865.36|6872|6872|6863.49|6863.49|0
1598359500000|2020-08-25 12:45:00|6863.62|6863.62|6870.37|6870.37|6870.37|6870.37|6863.62|6863.62|0
1598359800000|2020-08-25 12:50:00|6872.11|6872.11|6872.91|6872.91|6876.05|6876.05|6871.64|6871.64|0
1598360100000|2020-08-25 12:55:00|6873.38|6873.38|6870.14|6870.14|6873.38|6873.38|6870.14|6870.14|0
1598360400000|2020-08-25 13:00:00|6870.61|6870.61|6864.54|6864.54|6870.61|6870.61|6864.54|6864.54|0
1598360700000|2020-08-25 13:05:00|6864.07|6864.07|6854.79|6854.79|6864.54|6864.54|6854.79|6854.79|0
1598361000000|2020-08-25 13:10:00|6854.33|6854.33|6840.77|6840.77|6854.33|6854.33|6839.21|6839.21|0
1598361300000|2020-08-25 13:15:00|6839.83|6839.83|6837.3|6837.3|6842.12|6842.12|6835.56|6835.56|0
1598361600000|2020-08-25 13:20:00|6839.03|6839.03|6842.49|6842.49|6844.23|6844.23|6837.43|6837.43|0
1598361900000|2020-08-25 13:25:00|6840.75|6840.75|6845.78|6845.78|6846.54|6846.54|6840.75|6840.75|0
1598362200000|2020-08-25 13:30:00|6846.3|6846.3|6839.18|6839.18|6851.51|6851.51|6839.18|6839.18|0
1598362500000|2020-08-25 13:35:00|6837.44|6837.44|6831.32|6831.32|6839.18|6839.18|6831.32|6831.32|0
1598362800000|2020-08-25 13:40:00|6833.05|6833.05|6835.5|6835.5|6835.73|6835.73|6833.05|6833.05|0
1598363100000|2020-08-25 13:45:00|6835.97|6835.97|6842.56|6842.56|6842.56|6842.56|6835.04|6835.04|0
1598363400000|2020-08-25 13:50:00|6846.04|6846.04|6842|6842|6847.91|6847.91|6842|6842|0
1598363700000|2020-08-25 13:55:00|6840.26|6840.26|6840.18|6840.18|6846.51|6846.51|6840.18|6840.18|0
1598364000000|2020-08-25 14:00:00|6839.71|6839.71|6833.68|6833.68|6839.71|6839.71|6831.94|6831.94|0
1598364300000|2020-08-25 14:05:00|6831.94|6831.94|6828.34|6828.34|6832.46|6832.46|6827.88|6827.88|0
1598364600000|2020-08-25 14:10:00|6827.88|6827.88|6824.88|6824.88|6828.54|6828.54|6823.1|6823.1|0
1598364900000|2020-08-25 14:15:00|6825.81|6825.81|6832.21|6832.21|6834.88|6834.88|6824.48|6824.48|0
1598365200000|2020-08-25 14:20:00|6831.74|6831.74|6828.62|6828.62|6831.74|6831.74|6827.8|6827.8|0
1598365500000|2020-08-25 14:25:00|6828.84|6828.84|6821.37|6821.37|6828.84|6828.84|6821.37|6821.37|0
1598365800000|2020-08-25 14:30:00|6819.64|6819.64|6820.08|6820.08|6820.08|6820.08|6814.29|6814.29|0
1598366100000|2020-08-25 14:35:00|6818.35|6818.35|6819.34|6819.34|6822.15|6822.15|6817.14|6817.14|0
1598366400000|2020-08-25 14:40:00|6817.61|6817.61|6814.11|6814.11|6818.43|6818.43|6814.11|6814.11|0
1598366700000|2020-08-25 14:45:00|6813.59|6813.59|6816.02|6816.02|6819.96|6819.96|6812.55|6812.55|0
1598367000000|2020-08-25 14:50:00|6814.29|6814.29|6811.61|6811.61|6816.02|6816.02|6809.88|6809.88|0
1598367300000|2020-08-25 14:55:00|6809.88|6809.88|6819.18|6819.18|6819.18|6819.18|6805.47|6805.47|0
1598367600000|2020-08-25 15:00:00|6817.44|6817.44|6822.36|6822.36|6822.64|6822.64|6817.15|6817.15|0
1598367900000|2020-08-25 15:05:00|6820.62|6820.62|6820.47|6820.47|6822.21|6822.21|6814.97|6814.97|0
1598368200000|2020-08-25 15:10:00|6818.73|6818.73|6823.39|6823.39|6824.19|6824.19|6815.89|6815.89|0
1598368500000|2020-08-25 15:15:00|6825.12|6825.12|6823.02|6823.02|6826.68|6826.68|6821.28|6821.28|0
1598368800000|2020-08-25 15:20:00|6822.5|6822.5|6820|6820|6823.41|6823.41|6817.63|6817.63|0
1598369100000|2020-08-25 15:25:00|6820.22|6820.22|6815.35|6815.35|6822.16|6822.16|6814.72|6814.72|0
1598426100000|2020-08-26 07:15:00|6751.21|6751.21|6740.58|6740.58|6751.21|6751.21|6733.19|6733.19|0
1598426400000|2020-08-26 07:20:00|6741.61|6741.61|6754.77|6754.77|6754.77|6754.77|6741.61|6741.61|0
1598426700000|2020-08-26 07:25:00|6749.57|6749.57|6772.23|6772.23|6772.23|6772.23|6746.88|6746.88|0
1598427000000|2020-08-26 07:30:00|6772.75|6772.75|6763.87|6763.87|6773.38|6773.38|6763.87|6763.87|0
1598427300000|2020-08-26 07:35:00|6767.34|6767.34|6769.13|6769.13|6773.51|6773.51|6767.34|6767.34|0
1598427600000|2020-08-26 07:40:00|6772.61|6772.61|6773.08|6773.08|6776.68|6776.68|6772.61|6772.61|0
1598427900000|2020-08-26 07:45:00|6774.81|6774.81|6782.83|6782.83|6782.83|6782.83|6774.81|6774.81|0
1598428200000|2020-08-26 07:50:00|6779.35|6779.35|6774.14|6774.14|6779.35|6779.35|6774.14|6774.14|0
1598428500000|2020-08-26 07:55:00|6772.59|6772.59|6780.9|6780.9|6780.9|6780.9|6767.55|6767.55|0
1598428800000|2020-08-26 08:00:00|6779.16|6779.16|6772.82|6772.82|6779.16|6779.16|6772.82|6772.82|0
1598429100000|2020-08-26 08:05:00|6771.88|6771.88|6769.73|6769.73|6771.88|6771.88|6765.07|6765.07|0
1598429400000|2020-08-26 08:10:00|6768.18|6768.18|6770.45|6770.45|6770.45|6770.45|6768.18|6768.18|0
1598429700000|2020-08-26 08:15:00|6770.9|6770.9|6782.59|6782.59|6782.59|6782.59|6770.9|6770.9|0
1598430000000|2020-08-26 08:20:00|6781.03|6781.03|6774.8|6774.8|6787.58|6787.58|6774.6|6774.6|0
1598430300000|2020-08-26 08:25:00|6776.53|6776.53|6781.61|6781.61|6781.61|6781.61|6776.53|6776.53|0
1598430600000|2020-08-26 08:30:00|6783.01|6783.01|6779.54|6779.54|6783.01|6783.01|6778.6|6778.6|0
1598430900000|2020-08-26 08:35:00|6781.28|6781.28|6788.28|6788.28|6789.21|6789.21|6781.28|6781.28|0
1598431200000|2020-08-26 08:40:00|6787.34|6787.34|6783.53|6783.53|6787.34|6787.34|6783.53|6783.53|0
1598431500000|2020-08-26 08:45:00|6785.6|6785.6|6775.1|6775.1|6785.6|6785.6|6775.1|6775.1|0
1598431800000|2020-08-26 08:50:00|6776.83|6776.83|6763.65|6763.65|6776.83|6776.83|6763.65|6763.65|0
1598432100000|2020-08-26 08:55:00|6762.71|6762.71|6761.78|6761.78|6762.71|6762.71|6760.37|6760.37|0
1598432400000|2020-08-26 09:00:00|6760.04|6760.04|6752.39|6752.39|6760.04|6760.04|6752.39|6752.39|0
1598432700000|2020-08-26 09:05:00|6754.13|6754.13|6756|6756|6756|6756|6754.13|6754.13|0
1598433000000|2020-08-26 09:10:00|6757.87|6757.87|6759.66|6759.66|6759.66|6759.66|6756.13|6756.13|0
1598433300000|2020-08-26 09:15:00|6760.17|6760.17|6757.7|6757.7|6760.17|6760.17|6755.97|6755.97|0
1598433600000|2020-08-26 09:20:00|6755.97|6755.97|6763.28|6763.28|6763.28|6763.28|6755.97|6755.97|0
1598433900000|2020-08-26 09:25:00|6761.54|6761.54|6761.54|6761.54|6761.54|6761.54|6761.54|6761.54|0
1598434200000|2020-08-26 09:30:00|6762.48|6762.48|6758.72|6758.72|6762.48|6762.48|6758.72|6758.72|0
1598434500000|2020-08-26 09:35:00|6759.66|6759.66|6756.28|6756.28|6759.66|6759.66|6754.54|6754.54|0
1598434800000|2020-08-26 09:40:00|6752.65|6752.65|6756.59|6756.59|6757.06|6757.06|6752.65|6752.65|0
1598435100000|2020-08-26 09:45:00|6756.12|6756.12|6764.87|6764.87|6764.87|6764.87|6754.03|6754.03|0
1598435400000|2020-08-26 09:50:00|6763.94|6763.94|6758.79|6758.79|6763.94|6763.94|6758.79|6758.79|0
1598435700000|2020-08-26 09:55:00|6759.26|6759.26|6759.86|6759.86|6760.79|6760.79|6758.12|6758.12|0
1598436000000|2020-08-26 10:00:00|6759.39|6759.39|6764.4|6764.4|6765.34|6765.34|6759.39|6759.39|0
1598436300000|2020-08-26 10:05:00|6762.66|6762.66|6759.06|6759.06|6762.66|6762.66|6759.06|6759.06|0
1598436600000|2020-08-26 10:10:00|6758.02|6758.02|6764.03|6764.03|6764.03|6764.03|6758.02|6758.02|0
1598436900000|2020-08-26 10:15:00|6760.56|6760.56|6773.76|6773.76|6773.76|6773.76|6758.82|6758.82|0
1598437200000|2020-08-26 10:20:00|6773.29|6773.29|6765.82|6765.82|6773.29|6773.29|6765.36|6765.36|0
1598437500000|2020-08-26 10:25:00|6766.34|6766.34|6772.31|6772.31|6774.65|6774.65|6766.34|6766.34|0
1598437800000|2020-08-26 10:30:00|6771.67|6771.67|6769|6769|6771.67|6771.67|6769|6769|0
1598438100000|2020-08-26 10:35:00|6770.74|6770.74|6777.69|6777.69|6777.69|6777.69|6770.74|6770.74|0
1598438400000|2020-08-26 10:40:00|6779.43|6779.43|6781.43|6781.43|6781.43|6781.43|6777.52|6777.52|0
1598438700000|2020-08-26 10:45:00|6781.9|6781.9|6777.99|6777.99|6782.37|6782.37|6777.52|6777.52|0
1598439000000|2020-08-26 10:50:00|6777.52|6777.52|6778.61|6778.61|6778.61|6778.61|6775.65|6775.65|0
1598439300000|2020-08-26 10:55:00|6776.87|6776.87|6777.12|6777.12|6778.85|6778.85|6776.18|6776.18|0
1598439600000|2020-08-26 11:00:00|6775.71|6775.71|6768.48|6768.48|6776.31|6776.31|6768.48|6768.48|0
1598439900000|2020-08-26 11:05:00|6767.54|6767.54|6769.88|6769.88|6769.88|6769.88|6767.54|6767.54|0
1598440200000|2020-08-26 11:10:00|6771.62|6771.62|6776.2|6776.2|6776.2|6776.2|6771.17|6771.17|0
1598440500000|2020-08-26 11:15:00|6775.68|6775.68|6779.19|6779.19|6780.56|6780.56|6775.68|6775.68|0
1598440800000|2020-08-26 11:20:00|6779.64|6779.64|6776.5|6776.5|6779.64|6779.64|6776.5|6776.5|0
1598441100000|2020-08-26 11:25:00|6774.76|6774.76|6773.38|6773.38|6774.76|6774.76|6771.98|6771.98|0
1598441400000|2020-08-26 11:30:00|6774.32|6774.32|6779.99|6779.99|6779.99|6779.99|6774.32|6774.32|0
1598441700000|2020-08-26 11:35:00|6778.95|6778.95|6777.35|6777.35|6779.91|6779.91|6777.35|6777.35|0
1598442000000|2020-08-26 11:40:00|6778.29|6778.29|6783.39|6783.39|6783.39|6783.39|6778.29|6778.29|0
1598442300000|2020-08-26 11:45:00|6781.65|6781.65|6777.71|6777.71|6781.65|6781.65|6777.71|6777.71|0
1598442600000|2020-08-26 11:50:00|6778.18|6778.18|6774.42|6774.42|6778.74|6778.74|6773.95|6773.95|0
1598442900000|2020-08-26 11:55:00|6774.19|6774.19|6772.24|6772.24|6774.19|6774.19|6770.5|6770.5|0
1598443500000|2020-08-26 12:05:00|6772.7|6772.7|6771.79|6771.79|6773.5|6773.5|6771.77|6771.77|0
1598443800000|2020-08-26 12:10:00|6770.05|6770.05|6771.22|6771.22|6771.22|6771.22|6769.49|6769.49|0
1598444100000|2020-08-26 12:15:00|6771.69|6771.69|6775.85|6775.85|6775.85|6775.85|6771.69|6771.69|0
1598444400000|2020-08-26 12:20:00|6777.59|6777.59|6781.35|6781.35|6781.35|6781.35|6777.59|6777.59|0
1598444700000|2020-08-26 12:25:00|6781.81|6781.81|6784.24|6784.24|6784.71|6784.71|6780.08|6780.08|0
1598445000000|2020-08-26 12:30:00|6784.71|6784.71|6785.29|6785.29|6786.69|6786.69|6779.5|6779.5|0
1598445300000|2020-08-26 12:35:00|6784.82|6784.82|6784.82|6784.82|6785.29|6785.29|6781.35|6781.35|0
1598445600000|2020-08-26 12:40:00|6783.08|6783.08|6781.81|6781.81|6785.29|6785.29|6781.81|6781.81|0
1598445900000|2020-08-26 12:45:00|6781.35|6781.35|6783.55|6783.55|6783.55|6783.55|6781.35|6781.35|0
1598446200000|2020-08-26 12:50:00|6784.02|6784.02|6785.29|6785.29|6786.22|6786.22|6784.02|6784.02|0
1598446500000|2020-08-26 12:55:00|6785.95|6785.95|6786.42|6786.42|6788.62|6788.62|6785.49|6785.49|0
1598446800000|2020-08-26 13:00:00|6784.68|6784.68|6784.18|6784.18|6787.13|6787.13|6784.18|6784.18|0
1598447100000|2020-08-26 13:05:00|6785.91|6785.91|6794.11|6794.11|6794.33|6794.33|6785.91|6785.91|0
1598447400000|2020-08-26 13:10:00|6794.77|6794.77|6798.51|6798.51|6798.98|6798.98|6794.77|6794.77|0
1598447700000|2020-08-26 13:15:00|6797.58|6797.58|6800.07|6800.07|6800.07|6800.07|6797.58|6797.58|0
1598448000000|2020-08-26 13:20:00|6800.74|6800.74|6799.83|6799.83|6801.57|6801.57|6798.9|6798.9|0
1598448300000|2020-08-26 13:25:00|6798.1|6798.1|6792.03|6792.03|6799.03|6799.03|6792.03|6792.03|0
1598448600000|2020-08-26 13:30:00|6791.81|6791.81|6790.69|6790.69|6792.43|6792.43|6785.2|6785.2|0
1598448900000|2020-08-26 13:35:00|6788.96|6788.96|6792.2|6792.2|6792.2|6792.2|6788.49|6788.49|0
1598449200000|2020-08-26 13:40:00|6791.98|6791.98|6790.6|6790.6|6793.85|6793.85|6790.6|6790.6|0
1598449500000|2020-08-26 13:45:00|6790.14|6790.14|6790.27|6790.27|6790.27|6790.27|6786.53|6786.53|0
1598449800000|2020-08-26 13:50:00|6790.79|6790.79|6793.23|6793.23|6793.23|6793.23|6788.35|6788.35|0
1598450100000|2020-08-26 13:55:00|6794.16|6794.16|6799.27|6799.27|6799.27|6799.27|6793.64|6793.64|0
1598450400000|2020-08-26 14:00:00|6802.74|6802.74|6791.08|6791.08|6802.74|6802.74|6791.08|6791.08|0
1598450700000|2020-08-26 14:05:00|6792.81|6792.81|6792.63|6792.63|6797.22|6797.22|6792.63|6792.63|0
1598451000000|2020-08-26 14:10:00|6793.1|6793.1|6794.22|6794.22|6794.69|6794.69|6791.22|6791.22|0
1598451300000|2020-08-26 14:15:00|6794|6794|6792.73|6792.73|6794.47|6794.47|6791.82|6791.82|0
1598451600000|2020-08-26 14:20:00|6792.26|6792.26|6786.68|6786.68|6792.26|6792.26|6784.95|6784.95|0
1598451900000|2020-08-26 14:25:00|6786.24|6786.24|6782.64|6782.64|6786.48|6786.48|6782.08|6782.08|0
1598452200000|2020-08-26 14:30:00|6783.11|6783.11|6784.84|6784.84|6784.89|6784.89|6781.37|6781.37|0
1598452500000|2020-08-26 14:35:00|6786.58|6786.58|6785.26|6785.26|6786.76|6786.76|6785.02|6785.02|0
1598452800000|2020-08-26 14:40:00|6785.72|6785.72|6790.17|6790.17|6790.17|6790.17|6785.72|6785.72|0
1598453100000|2020-08-26 14:45:00|6789.65|6789.65|6789.13|6789.13|6789.65|6789.65|6786.98|6786.98|0
1598453400000|2020-08-26 14:50:00|6789.65|6789.65|6784.92|6784.92|6789.65|6789.65|6784.92|6784.92|0
1598453700000|2020-08-26 14:55:00|6784.4|6784.4|6785.4|6785.4|6785.4|6785.4|6782.53|6782.53|0
1598454000000|2020-08-26 15:00:00|6785.87|6785.87|6793.81|6793.81|6793.81|6793.81|6785.87|6785.87|0
1598454300000|2020-08-26 15:05:00|6793.29|6793.29|6791.88|6791.88|6793.29|6793.29|6790.95|6790.95|0
1598454600000|2020-08-26 15:10:00|6792.33|6792.33|6792.07|6792.07|6792.33|6792.33|6790.2|6790.2|0
1598454900000|2020-08-26 15:15:00|6792.58|6792.58|6789.34|6789.34|6797.85|6797.85|6789.34|6789.34|0
1598455200000|2020-08-26 15:20:00|6788.83|6788.83|6791.82|6791.82|6791.82|6791.82|6788.83|6788.83|0
1598455500000|2020-08-26 15:25:00|6792.49|6792.49|6797.54|6797.54|6799.32|6799.32|6791.97|6791.97|0
1598512500000|2020-08-27 07:15:00|6813.02|6813.02|6800.93|6800.93|6814.8|6814.8|6800.93|6800.93|0
1598512800000|2020-08-27 07:20:00|6799.19|6799.19|6811.41|6811.41|6811.41|6811.41|6799.19|6799.19|0
1598513100000|2020-08-27 07:25:00|6814.84|6814.84|6821.2|6821.2|6823.2|6823.2|6814.84|6814.84|0
1598513400000|2020-08-27 07:30:00|6818.86|6818.86|6820.73|6820.73|6822.47|6822.47|6818.86|6818.86|0
1598513700000|2020-08-27 07:35:00|6823.93|6823.93|6814.72|6814.72|6823.93|6823.93|6812.99|6812.99|0
1598514000000|2020-08-27 07:40:00|6812.99|6812.99|6808.81|6808.81|6812.99|6812.99|6807.78|6807.78|0
1598514300000|2020-08-27 07:45:00|6808.29|6808.29|6812.8|6812.8|6812.8|6812.8|6806.14|6806.14|0
1598514600000|2020-08-27 07:50:00|6814.14|6814.14|6815.45|6815.45|6817.94|6817.94|6809.73|6809.73|0
1598514900000|2020-08-27 07:55:00|6817.19|6817.19|6814.48|6814.48|6819.06|6819.06|6813.84|6813.84|0
1598515200000|2020-08-27 08:00:00|6812.74|6812.74|6804.91|6804.91|6812.74|6812.74|6802.01|6802.01|0
1598515500000|2020-08-27 08:05:00|6803.98|6803.98|6804.36|6804.36|6807.25|6807.25|6803.98|6803.98|0
1598515800000|2020-08-27 08:10:00|6806.09|6806.09|6804.69|6804.69|6806.09|6806.09|6802.95|6802.95|0
1598516100000|2020-08-27 08:15:00|6805.97|6805.97|6810.96|6810.96|6811.99|6811.99|6805.97|6805.97|0
1598516400000|2020-08-27 08:20:00|6812.69|6812.69|6810.67|6810.67|6813.68|6813.68|6810.67|6810.67|0
1598516700000|2020-08-27 08:25:00|6811.14|6811.14|6813.81|6813.81|6813.81|6813.81|6811.14|6811.14|0
1598517000000|2020-08-27 08:30:00|6808.6|6808.6|6815.39|6815.39|6815.39|6815.39|6808.6|6808.6|0
1598517300000|2020-08-27 08:35:00|6813.65|6813.65|6812.03|6812.03|6816.54|6816.54|6812.03|6812.03|0
1598517600000|2020-08-27 08:40:00|6810.29|6810.29|6807.89|6807.89|6810.29|6810.29|6807.42|6807.42|0
1598517900000|2020-08-27 08:45:00|6807.67|6807.67|6808.71|6808.71|6810.11|6810.11|6805.65|6805.65|0
1598518200000|2020-08-27 08:50:00|6810.45|6810.45|6813.25|6813.25|6813.25|6813.25|6810.45|6810.45|0
1598518500000|2020-08-27 08:55:00|6816.73|6816.73|6829.28|6829.28|6829.28|6829.28|6816.73|6816.73|0
1598518800000|2020-08-27 09:00:00|6825.81|6825.81|6829.1|6829.1|6829.1|6829.1|6824.07|6824.07|0
1598519100000|2020-08-27 09:05:00|6829.62|6829.62|6829.15|6829.15|6829.62|6829.62|6829.15|6829.15|0
1598519400000|2020-08-27 09:10:00|6830.09|6830.09|6827.08|6827.08|6832.29|6832.29|6827.08|6827.08|0
1598519700000|2020-08-27 09:15:00|6828.82|6828.82|6828.87|6828.87|6828.87|6828.87|6826.48|6826.48|0
1598520000000|2020-08-27 09:20:00|6827.13|6827.13|6828.4|6828.4|6828.87|6828.87|6827.13|6827.13|0
1598520300000|2020-08-27 09:25:00|6826.67|6826.67|6825.98|6825.98|6826.67|6826.67|6825.98|6825.98|0
1598520600000|2020-08-27 09:30:00|6824.24|6824.24|6825.17|6825.17|6825.17|6825.17|6823.77|6823.77|0
1598520900000|2020-08-27 09:35:00|6826.91|6826.91|6837.46|6837.46|6837.46|6837.46|6826.91|6826.91|0
1598521200000|2020-08-27 09:40:00|6838.74|6838.74|6836.37|6836.37|6838.74|6838.74|6836.37|6836.37|0
1598521500000|2020-08-27 09:45:00|6837.01|6837.01|6834.8|6834.8|6837.01|6837.01|6833.35|6833.35|0
1598521800000|2020-08-27 09:50:00|6837.61|6837.61|6841.22|6841.22|6841.22|6841.22|6837.61|6837.61|0
1598522100000|2020-08-27 09:55:00|6841.86|6841.86|6848.42|6848.42|6848.52|6848.52|6840.82|6840.82|0
1598522400000|2020-08-27 10:00:00|6848.2|6848.2|6847.13|6847.13|6848.2|6848.2|6845.99|6845.99|0
1598522700000|2020-08-27 10:05:00|6846.61|6846.61|6846.07|6846.07|6848.29|6848.29|6845.62|6845.62|0
1598523000000|2020-08-27 10:10:00|6846.53|6846.53|6845.58|6845.58|6846.98|6846.98|6845.58|6845.58|0
1598523300000|2020-08-27 10:15:00|6845.11|6845.11|6853.19|6853.19|6853.19|6853.19|6844.64|6844.64|0
1598523600000|2020-08-27 10:20:00|6852.72|6852.72|6850.52|6850.52|6853.99|6853.99|6850.52|6850.52|0
1598523900000|2020-08-27 10:25:00|6849.88|6849.88|6847.7|6847.7|6850.81|6850.81|6847.7|6847.7|0
1598524200000|2020-08-27 10:30:00|6848.17|6848.17|6847.26|6847.26|6848.17|6848.17|6846.79|6846.79|0
1598524500000|2020-08-27 10:35:00|6846.74|6846.74|6847.26|6847.26|6847.26|6847.26|6846.74|6846.74|0
1598524800000|2020-08-27 10:40:00|6847.9|6847.9|6846.16|6846.16|6847.9|6847.9|6844.43|6844.43|0
1598525100000|2020-08-27 10:45:00|6847.1|6847.1|6847.57|6847.57|6848.83|6848.83|6847.1|6847.1|0
1598525400000|2020-08-27 10:50:00|6846.63|6846.63|6849.66|6849.66|6851.32|6851.32|6845.96|6845.96|0
1598525700000|2020-08-27 10:55:00|6850.17|6850.17|6854.12|6854.12|6854.12|6854.12|6850.17|6850.17|0
1598526000000|2020-08-27 11:00:00|6855.67|6855.67|6857.83|6857.83|6862.84|6862.84|6855.67|6855.67|0
1598526300000|2020-08-27 11:05:00|6856.09|6856.09|6847.57|6847.57|6856.09|6856.09|6847.57|6847.57|0
1598526600000|2020-08-27 11:10:00|6845.83|6845.83|6843.91|6843.91|6845.83|6845.83|6843.91|6843.91|0
1598526900000|2020-08-27 11:15:00|6842.87|6842.87|6847.2|6847.2|6848.24|6848.24|6842.36|6842.36|0
1598527200000|2020-08-27 11:20:00|6845.46|6845.46|6843|6843|6845.98|6845.98|6842.06|6842.06|0
1598527500000|2020-08-27 11:25:00|6844.74|6844.74|6850.57|6850.57|6850.57|6850.57|6844.22|6844.22|0
1598527800000|2020-08-27 11:30:00|6850.12|6850.12|6849.6|6849.6|6850.64|6850.64|6849.6|6849.6|0
1598528100000|2020-08-27 11:35:00|6849.13|6849.13|6849.6|6849.6|6849.6|6849.6|6849.13|6849.13|0
1598528400000|2020-08-27 11:40:00|6851.34|6851.34|6849.6|6849.6|6851.34|6851.34|6847.87|6847.87|0
1598528700000|2020-08-27 11:45:00|6849.38|6849.38|6845.85|6845.85|6849.38|6849.38|6845.85|6845.85|0
1598529000000|2020-08-27 11:50:00|6845.39|6845.39|6845.67|6845.67|6845.67|6845.67|6843.65|6843.65|0
1598529300000|2020-08-27 11:55:00|6843.94|6843.94|6843|6843|6843.94|6843.94|6843|6843|0
1598529600000|2020-08-27 12:00:00|6841.26|6841.26|6843.31|6843.31|6843.31|6843.31|6841.26|6841.26|0
1598529900000|2020-08-27 12:05:00|6843.78|6843.78|6843.09|6843.09|6843.78|6843.78|6843.09|6843.09|0
1598530200000|2020-08-27 12:10:00|6842.57|6842.57|6847.01|6847.01|6847.01|6847.01|6842.57|6842.57|0
1598530500000|2020-08-27 12:15:00|6845.97|6845.97|6845.97|6845.97|6846.44|6846.44|6845.5|6845.5|0
1598530800000|2020-08-27 12:20:00|6846.49|6846.49|6847.48|6847.48|6847.48|6847.48|6844.41|6844.41|0
1598531100000|2020-08-27 12:25:00|6849.22|6849.22|6847.13|6847.13|6849.97|6849.97|6847.13|6847.13|0
1598531400000|2020-08-27 12:30:00|6846.66|6846.66|6848.4|6848.4|6848.4|6848.4|6846.66|6846.66|0
1598531700000|2020-08-27 12:35:00|6844.92|6844.92|6844.32|6844.32|6844.92|6844.92|6842.58|6842.58|0
1598532000000|2020-08-27 12:40:00|6843.85|6843.85|6842.12|6842.12|6843.85|6843.85|6842.12|6842.12|0
1598532300000|2020-08-27 12:45:00|6842.58|6842.58|6840.75|6840.75|6842.58|6842.58|6840.75|6840.75|0
1598532600000|2020-08-27 12:50:00|6840.11|6840.11|6838.84|6838.84|6840.11|6840.11|6836.63|6836.63|0
1598532900000|2020-08-27 12:55:00|6836.97|6836.97|6831.34|6831.34|6837.43|6837.43|6830.3|6830.3|0
1598533200000|2020-08-27 13:00:00|6831.81|6831.81|6832.34|6832.34|6835.25|6835.25|6831.81|6831.81|0
1598533500000|2020-08-27 13:05:00|6831.3|6831.3|6824.67|6824.67|6837.45|6837.45|6824.67|6824.67|0
1598533800000|2020-08-27 13:10:00|6825.14|6825.14|6831.26|6831.26|6831.26|6831.26|6824.67|6824.67|0
1598534100000|2020-08-27 13:15:00|6829.7|6829.7|6840.32|6840.32|6840.32|6840.32|6829.7|6829.7|0
1598534400000|2020-08-27 13:20:00|6841.72|6841.72|6839.75|6839.75|6842.99|6842.99|6838.72|6838.72|0
1598534700000|2020-08-27 13:25:00|6839.29|6839.29|6835.44|6835.44|6840.29|6840.29|6835.44|6835.44|0
1598535000000|2020-08-27 13:30:00|6834.16|6834.16|6832.1|6832.1|6834.16|6834.16|6827.59|6827.59|0
1598535300000|2020-08-27 13:35:00|6830.37|6830.37|6837.06|6837.06|6837.06|6837.06|6830.11|6830.11|0
1598535600000|2020-08-27 13:40:00|6838.79|6838.79|6848.93|6848.93|6848.93|6848.93|6837.06|6837.06|0
1598535900000|2020-08-27 13:45:00|6847.2|6847.2|6856.12|6856.12|6856.12|6856.12|6845.24|6845.24|0
1598536200000|2020-08-27 13:50:00|6854.39|6854.39|6853.87|6853.87|6856.59|6856.59|6851.66|6851.66|0
1598536500000|2020-08-27 13:55:00|6852.13|6852.13|6845.31|6845.31|6852.13|6852.13|6843.58|6843.58|0
1598536800000|2020-08-27 14:00:00|6844.8|6844.8|6847.18|6847.18|6854.65|6854.65|6844.8|6844.8|0
1598537100000|2020-08-27 14:05:00|6845.45|6845.45|6830.53|6830.53|6845.45|6845.45|6830.53|6830.53|0
1598537400000|2020-08-27 14:10:00|6828.8|6828.8|6827.96|6827.96|6831.05|6831.05|6827.11|6827.11|0
1598537700000|2020-08-27 14:15:00|6828.48|6828.48|6838.33|6838.33|6840.06|6840.06|6828.17|6828.17|0
1598538000000|2020-08-27 14:20:00|6840.06|6840.06|6847.48|6847.48|6847.95|6847.95|6840.06|6840.06|0
1598538300000|2020-08-27 14:25:00|6849.22|6849.22|6851.84|6851.84|6852.69|6852.69|6847|6847|0
1598538600000|2020-08-27 14:30:00|6850.1|6850.1|6849.08|6849.08|6850.1|6850.1|6841.99|6841.99|0
1598538900000|2020-08-27 14:35:00|6849.54|6849.54|6848.04|6848.04|6850.76|6850.76|6846.3|6846.3|0
1598539200000|2020-08-27 14:40:00|6846.3|6846.3|6844.67|6844.67|6847.34|6847.34|6844.67|6844.67|0
1598539500000|2020-08-27 14:45:00|6845.33|6845.33|6843.95|6843.95|6845.33|6845.33|6841.8|6841.8|0
1598539800000|2020-08-27 14:50:00|6843.73|6843.73|6839.03|6839.03|6843.73|6843.73|6839.03|6839.03|0
1598540100000|2020-08-27 14:55:00|6837.3|6837.3|6833.1|6833.1|6837.3|6837.3|6832.47|6832.47|0
1598540400000|2020-08-27 15:00:00|6833.57|6833.57|6834.92|6834.92|6837.18|6837.18|6831.83|6831.83|0
1598540700000|2020-08-27 15:05:00|6833.18|6833.18|6832.48|6832.48|6833.85|6833.85|6831.61|6831.61|0
1598541000000|2020-08-27 15:10:00|6833|6833|6833.09|6833.09|6835.41|6835.41|6829.71|6829.71|0
1598541300000|2020-08-27 15:15:00|6831.36|6831.36|6826.79|6826.79|6831.42|6831.42|6824.15|6824.15|0
1598541600000|2020-08-27 15:20:00|6826.32|6826.32|6820.4|6820.4|6826.84|6826.84|6816.46|6816.46|0
1598541900000|2020-08-27 15:25:00|6818.66|6818.66|6823.45|6823.45|6825.63|6825.63|6814.38|6814.38|0
1598598900000|2020-08-28 07:15:00|6818.26|6818.26|6817.6|6817.6|6818.26|6818.26|6817.6|6817.6|0
1598599200000|2020-08-28 07:20:00|6813.39|6813.39|6809.25|6809.25|6814.79|6814.79|6801|6801|0
1598599500000|2020-08-28 07:25:00|6810.99|6810.99|6820.43|6820.43|6820.43|6820.43|6809.25|6809.25|0
1598599800000|2020-08-28 07:30:00|6817.62|6817.62|6790.88|6790.88|6817.62|6817.62|6790.88|6790.88|0
1598600100000|2020-08-28 07:35:00|6789.14|6789.14|6797.49|6797.49|6797.49|6797.49|6789.14|6789.14|0
1598600400000|2020-08-28 07:40:00|6790.54|6790.54|6801.02|6801.02|6801.02|6801.02|6790.54|6790.54|0
1598600700000|2020-08-28 07:45:00|6799.28|6799.28|6805.54|6805.54|6806.23|6806.23|6799.28|6799.28|0
1598601000000|2020-08-28 07:50:00|6806.87|6806.87|6808.23|6808.23|6808.23|6808.23|6806.87|6806.87|0
1598601300000|2020-08-28 07:55:00|6803.02|6803.02|6822.56|6822.56|6822.56|6822.56|6803.02|6803.02|0
1598601600000|2020-08-28 08:00:00|6815.62|6815.62|6820.83|6820.83|6820.83|6820.83|6812.14|6812.14|0
1598601900000|2020-08-28 08:05:00|6821.49|6821.49|6829.55|6829.55|6829.55|6829.55|6821.49|6821.49|0
1598602200000|2020-08-28 08:10:00|6828.66|6828.66|6840.35|6840.35|6840.35|6840.35|6823.58|6823.58|0
1598602500000|2020-08-28 08:15:00|6833.4|6833.4|6820.31|6820.31|6833.4|6833.4|6818.24|6818.24|0
1598602800000|2020-08-28 08:20:00|6818.57|6818.57|6821.38|6821.38|6821.38|6821.38|6817.77|6817.77|0
1598603100000|2020-08-28 08:25:00|6819.64|6819.64|6816.17|6816.17|6823.12|6823.12|6814.43|6814.43|0
1598603400000|2020-08-28 08:30:00|6812.9|6812.9|6808.91|6808.91|6812.9|6812.9|6808.91|6808.91|0
1598603700000|2020-08-28 08:35:00|6807.17|6807.17|6806.06|6806.06|6807.17|6807.17|6806.06|6806.06|0
1598604000000|2020-08-28 08:40:00|6807.8|6807.8|6810.89|6810.89|6814.75|6814.75|6804.33|6804.33|0
1598604300000|2020-08-28 08:45:00|6809.15|6809.15|6818.3|6818.3|6818.3|6818.3|6809.15|6809.15|0
1598604600000|2020-08-28 08:50:00|6817.37|6817.37|6814.98|6814.98|6819.57|6819.57|6814.65|6814.65|0
1598604900000|2020-08-28 08:55:00|6813.24|6813.24|6817.72|6817.72|6818.61|6818.61|6811.51|6811.51|0
1598605200000|2020-08-28 09:00:00|6815.98|6815.98|6814.29|6814.29|6815.98|6815.98|6806.06|6806.06|0
1598605500000|2020-08-28 09:05:00|6817.77|6817.77|6816.25|6816.25|6817.99|6817.99|6816.25|6816.25|0
1598605800000|2020-08-28 09:10:00|6817.99|6817.99|6817.99|6817.99|6817.99|6817.99|6814.52|6814.52|0
1598606100000|2020-08-28 09:15:00|6819.54|6819.54|6824|6824|6830.61|6830.61|6818.46|6818.46|0
1598606400000|2020-08-28 09:20:00|6827.47|6827.47|6827.92|6827.92|6830.15|6830.15|6827.47|6827.47|0
1598606700000|2020-08-28 09:25:00|6822.71|6822.71|6829.33|6829.33|6829.33|6829.33|6822.71|6822.71|0
1598607000000|2020-08-28 09:30:00|6830.36|6830.36|6827.69|6827.69|6830.36|6830.36|6826.89|6826.89|0
1598607300000|2020-08-28 09:35:00|6829.43|6829.43|6829.97|6829.97|6829.97|6829.97|6821.61|6821.61|0
1598607600000|2020-08-28 09:40:00|6830.41|6830.41|6830.29|6830.29|6831.57|6831.57|6830.29|6830.29|0
1598607900000|2020-08-28 09:45:00|6828.55|6828.55|6829.24|6829.24|6831.45|6831.45|6826.82|6826.82|0
1598608200000|2020-08-28 09:50:00|6829.71|6829.71|6831.45|6831.45|6834.92|6834.92|6829.24|6829.24|0
1598608500000|2020-08-28 09:55:00|6830.98|6830.98|6832.72|6832.72|6833.65|6833.65|6829.71|6829.71|0
1598608800000|2020-08-28 10:00:00|6830.98|6830.98|6825.61|6825.61|6830.98|6830.98|6825.17|6825.17|0
1598609100000|2020-08-28 10:05:00|6823.88|6823.88|6816.11|6816.11|6825.61|6825.61|6814.7|6814.7|0
1598609400000|2020-08-28 10:10:00|6815.64|6815.64|6812.03|6812.03|6815.64|6815.64|6812.03|6812.03|0
1598609700000|2020-08-28 10:15:00|6810.29|6810.29|6807.05|6807.05|6811.23|6811.23|6806.59|6806.59|0
1598610000000|2020-08-28 10:20:00|6806.39|6806.39|6808.97|6808.97|6809.86|6809.86|6805.5|6805.5|0
1598610300000|2020-08-28 10:25:00|6808.04|6808.04|6809.76|6809.76|6811.04|6811.04|6807.57|6807.57|0
1598610600000|2020-08-28 10:30:00|6811.49|6811.49|6814.17|6814.17|6814.97|6814.97|6811.49|6811.49|0
1598610900000|2020-08-28 10:35:00|6815.9|6815.9|6816.84|6816.84|6816.84|6816.84|6815.9|6815.9|0
1598611200000|2020-08-28 10:40:00|6815.9|6815.9|6819.63|6819.63|6819.63|6819.63|6815.9|6815.9|0
1598611500000|2020-08-28 10:45:00|6821.37|6821.37|6815.45|6815.45|6821.37|6821.37|6815.45|6815.45|0
1598611800000|2020-08-28 10:50:00|6815.92|6815.92|6819.91|6819.91|6819.91|6819.91|6815.92|6815.92|0
1598612100000|2020-08-28 10:55:00|6821.65|6821.65|6819.11|6819.11|6823.85|6823.85|6819.11|6819.11|0
1598612400000|2020-08-28 11:00:00|6824.32|6824.32|6825.62|6825.62|6827.02|6827.02|6822.58|6822.58|0
1598612700000|2020-08-28 11:05:00|6827.35|6827.35|6827.15|6827.15|6827.35|6827.35|6824.81|6824.81|0
1598613000000|2020-08-28 11:10:00|6828.89|6828.89|6832.36|6832.36|6832.36|6832.36|6828.89|6828.89|0
1598613300000|2020-08-28 11:15:00|6833.3|6833.3|6832.89|6832.89|6835.97|6835.97|6832.89|6832.89|0
1598613600000|2020-08-28 11:20:00|6829.42|6829.42|6832.19|6832.19|6832.19|6832.19|6829.42|6829.42|0
1598613900000|2020-08-28 11:25:00|6831.26|6831.26|6826.86|6826.86|6831.26|6831.26|6825.12|6825.12|0
1598614200000|2020-08-28 11:30:00|6828.59|6828.59|6826.39|6826.39|6836.01|6836.01|6826.39|6826.39|0
1598614500000|2020-08-28 11:35:00|6822.92|6822.92|6819.64|6819.64|6822.92|6822.92|6819.64|6819.64|0
1598614800000|2020-08-28 11:40:00|6817.57|6817.57|6820.76|6820.76|6820.76|6820.76|6817.57|6817.57|0
1598615100000|2020-08-28 11:45:00|6822.5|6822.5|6820.87|6820.87|6822.5|6822.5|6820.4|6820.4|0
1598615400000|2020-08-28 11:50:00|6820.35|6820.35|6818.29|6818.29|6822.09|6822.09|6817.77|6817.77|0
1598615700000|2020-08-28 11:55:00|6816.51|6816.51|6819.52|6819.52|6819.52|6819.52|6816.04|6816.04|0
1598616000000|2020-08-28 12:00:00|6820.92|6820.92|6822.1|6822.1|6822.1|6822.1|6820.92|6820.92|0
1598616300000|2020-08-28 12:05:00|6820.7|6820.7|6816.66|6816.66|6822.35|6822.35|6816.66|6816.66|0
1598616600000|2020-08-28 12:10:00|6816.19|6816.19|6815.72|6815.72|6816.19|6816.19|6813.99|6813.99|0
1598616900000|2020-08-28 12:15:00|6814.79|6814.79|6816.09|6816.09|6816.09|6816.09|6814.36|6814.36|0
1598617200000|2020-08-28 12:20:00|6815.62|6815.62|6816.09|6816.09|6817.03|6817.03|6815.62|6815.62|0
1598617500000|2020-08-28 12:25:00|6817.83|6817.83|6817.83|6817.83|6817.83|6817.83|6817.36|6817.36|0
1598617800000|2020-08-28 12:30:00|6817.36|6817.36|6820.53|6820.53|6820.53|6820.53|6812.18|6812.18|0
1598618100000|2020-08-28 12:35:00|6822.26|6822.26|6824.94|6824.94|6824.94|6824.94|6822.26|6822.26|0
1598618400000|2020-08-28 12:40:00|6826.67|6826.67|6827.61|6827.61|6827.61|6827.61|6826.67|6826.67|0
1598618700000|2020-08-28 12:45:00|6827.16|6827.16|6828.41|6828.41|6829.68|6829.68|6825.27|6825.27|0
1598619000000|2020-08-28 12:50:00|6828.88|6828.88|6833.62|6833.62|6835.36|6835.36|6828.41|6828.41|0
1598619300000|2020-08-28 12:55:00|6834.09|6834.09|6831.87|6831.87|6834.31|6834.31|6831.87|6831.87|0
1598619600000|2020-08-28 13:00:00|6830.83|6830.83|6833.5|6833.5|6840.45|6840.45|6830.83|6830.83|0
1598619900000|2020-08-28 13:05:00|6833.04|6833.04|6832.29|6832.29|6833.55|6833.55|6831.82|6831.82|0
1598620200000|2020-08-28 13:10:00|6834.02|6834.02|6837.16|6837.16|6837.16|6837.16|6834.02|6834.02|0
1598620500000|2020-08-28 13:15:00|6835.42|6835.42|6833.17|6833.17|6835.94|6835.94|6833.17|6833.17|0
1598620800000|2020-08-28 13:20:00|6834.91|6834.91|6839.51|6839.51|6839.98|6839.98|6833.97|6833.97|0
1598621100000|2020-08-28 13:25:00|6837.78|6837.78|6840.45|6840.45|6840.45|6840.45|6836.04|6836.04|0
1598621400000|2020-08-28 13:30:00|6841.38|6841.38|6828.64|6828.64|6841.38|6841.38|6826.9|6826.9|0
1598621700000|2020-08-28 13:35:00|6829.1|6829.1|6824.55|6824.55|6831.88|6831.88|6821.35|6821.35|0
1598622000000|2020-08-28 13:40:00|6825.83|6825.83|6818.59|6818.59|6828.44|6828.44|6818.59|6818.59|0
1598622300000|2020-08-28 13:45:00|6816.85|6816.85|6820.33|6820.33|6820.33|6820.33|6814.65|6814.65|0
1598622600000|2020-08-28 13:50:00|6818.59|6818.59|6817.68|6817.68|6821.44|6821.44|6816.05|6816.05|0
1598622900000|2020-08-28 13:55:00|6817.22|6817.22|6816.85|6816.85|6818.49|6818.49|6815.71|6815.71|0
1598623200000|2020-08-28 14:00:00|6815.11|6815.11|6809.46|6809.46|6816|6816|6808.53|6808.53|0
1598623500000|2020-08-28 14:05:00|6807.73|6807.73|6794.72|6794.72|6807.73|6807.73|6794.26|6794.26|0
1598623800000|2020-08-28 14:10:00|6795.24|6795.24|6790.83|6790.83|6796.98|6796.98|6790.83|6790.83|0
1598624100000|2020-08-28 14:15:00|6789.1|6789.1|6785.93|6785.93|6789.7|6789.7|6784.97|6784.97|0
1598624400000|2020-08-28 14:20:00|6786.37|6786.37|6795.99|6795.99|6799.47|6799.47|6786.37|6786.37|0
1598624700000|2020-08-28 14:25:00|6796.46|6796.46|6805.38|6805.38|6805.38|6805.38|6796.46|6796.46|0
1598625000000|2020-08-28 14:30:00|6803.64|6803.64|6798.42|6798.42|6804.33|6804.33|6798.42|6798.42|0
1598625300000|2020-08-28 14:35:00|6798.89|6798.89|6799.69|6799.69|6799.69|6799.69|6796.22|6796.22|0
1598625600000|2020-08-28 14:40:00|6800.16|6800.16|6802.12|6802.12|6804.62|6804.62|6799.64|6799.64|0
1598625900000|2020-08-28 14:45:00|6802.58|6802.58|6791.98|6791.98|6802.58|6802.58|6791.51|6791.51|0
1598626200000|2020-08-28 14:50:00|6791.53|6791.53|6784.3|6784.3|6791.53|6791.53|6784.3|6784.3|0
1598626500000|2020-08-28 14:55:00|6786.03|6786.03|6793.17|6793.17|6795.37|6795.37|6784.77|6784.77|0
1598626800000|2020-08-28 15:00:00|6793.68|6793.68|6792.52|6792.52|6793.68|6793.68|6789.74|6789.74|0
1598627100000|2020-08-28 15:05:00|6794.25|6794.25|6792.07|6792.07|6794.25|6794.25|6792|6792|0
1598627400000|2020-08-28 15:10:00|6792.54|6792.54|6789.56|6789.56|6792.54|6792.54|6786.99|6786.99|0
1598627700000|2020-08-28 15:15:00|6791.29|6791.29|6788.81|6788.81|6791.29|6791.29|6788.81|6788.81|0
1598628000000|2020-08-28 15:20:00|6789.28|6789.28|6792.11|6792.11|6795.66|6795.66|6789.28|6789.28|0
1598628300000|2020-08-28 15:25:00|6790.37|6790.37|6780.06|6780.06|6792.92|6792.92|6774.85|6774.85|0
1598944500000|2020-09-01 07:15:00|6709.77|6709.77|6722.1|6722.1|6723.37|6723.37|6707.8|6707.8|0
1598944800000|2020-09-01 07:20:00|6729.05|6729.05|6747.74|6747.74|6747.74|6747.74|6729.05|6729.05|0
1598945100000|2020-09-01 07:25:00|6749.48|6749.48|6751.92|6751.92|6756.25|6756.25|6746.19|6746.19|0
1598945400000|2020-09-01 07:30:00|6748.65|6748.65|6738.91|6738.91|6748.65|6748.65|6737.98|6737.98|0
1598945700000|2020-09-01 07:35:00|6740.65|6740.65|6740.78|6740.78|6744.67|6744.67|6737.45|6737.45|0
1598946000000|2020-09-01 07:40:00|6741.24|6741.24|6740.91|6740.91|6747.06|6747.06|6740.91|6740.91|0
1598946300000|2020-09-01 07:45:00|6742.64|6742.64|6753.15|6753.15|6759.75|6759.75|6742.64|6742.64|0
1598946600000|2020-09-01 07:50:00|6749.67|6749.67|6731.8|6731.8|6751.88|6751.88|6731.8|6731.8|0
1598946900000|2020-09-01 07:55:00|6732.27|6732.27|6729.43|6729.43|6732.74|6732.74|6727.69|6727.69|0
1598947200000|2020-09-01 08:00:00|6728.76|6728.76|6722.17|6722.17|6733.66|6733.66|6722.17|6722.17|0
1598947500000|2020-09-01 08:05:00|6723.9|6723.9|6726.34|6726.34|6726.34|6726.34|6722.17|6722.17|0
1598947800000|2020-09-01 08:10:00|6725.87|6725.87|6717.08|6717.08|6728.6|6728.6|6717.08|6717.08|0
1598948100000|2020-09-01 08:15:00|6715.34|6715.34|6732.58|6732.58|6734.32|6734.32|6709.61|6709.61|0
1598948400000|2020-09-01 08:20:00|6733.1|6733.1|6738.31|6738.31|6738.31|6738.31|6731.37|6731.37|0
1598948700000|2020-09-01 08:25:00|6738.83|6738.83|6745.96|6745.96|6747.7|6747.7|6738.83|6738.83|0
1598949000000|2020-09-01 08:30:00|6744.56|6744.56|6747.47|6747.47|6750.94|6750.94|6737.9|6737.9|0
1598949300000|2020-09-01 08:35:00|6747.93|6747.93|6752.05|6752.05|6756.8|6756.8|6747.93|6747.93|0
1598949600000|2020-09-01 08:40:00|6750.65|6750.65|6731.35|6731.35|6750.65|6750.65|6726.53|6726.53|0
1598949900000|2020-09-01 08:45:00|6730.88|6730.88|6730.93|6730.93|6731.87|6731.87|6729.33|6729.33|0
1598950200000|2020-09-01 08:50:00|6730.46|6730.46|6715.48|6715.48|6730.46|6730.46|6713.75|6713.75|0
1598950500000|2020-09-01 08:55:00|6714.55|6714.55|6710.94|6710.94|6717.09|6717.09|6708.74|6708.74|0
1598950800000|2020-09-01 09:00:00|6710.72|6710.72|6706.05|6706.05|6714.68|6714.68|6706.05|6706.05|0
1598951100000|2020-09-01 09:05:00|6702.57|6702.57|6694.85|6694.85|6705.24|6705.24|6693.11|6693.11|0
1598951400000|2020-09-01 09:10:00|6696.58|6696.58|6713.52|6713.52|6713.52|6713.52|6696.58|6696.58|0
1598951700000|2020-09-01 09:15:00|6714.18|6714.18|6721.87|6721.87|6723.94|6723.94|6714.18|6714.18|0
1598952000000|2020-09-01 09:20:00|6723.6|6723.6|6726.48|6726.48|6726.93|6726.93|6722.2|6722.2|0
1598952300000|2020-09-01 09:25:00|6725.55|6725.55|6728.97|6728.97|6730.71|6730.71|6725.55|6725.55|0
1598952600000|2020-09-01 09:30:00|6727.24|6727.24|6725.05|6725.05|6727.73|6727.73|6725.05|6725.05|0
1598952900000|2020-09-01 09:35:00|6724.59|6724.59|6724.45|6724.45|6725.57|6725.57|6721.16|6721.16|0
1598953200000|2020-09-01 09:40:00|6722.72|6722.72|6721.78|6721.78|6723.56|6723.56|6720.89|6720.89|0
1598953500000|2020-09-01 09:45:00|6723.52|6723.52|6720.74|6720.74|6723.52|6723.52|6719.01|6719.01|0
1598953800000|2020-09-01 09:50:00|6720.52|6720.52|6716.47|6716.47|6722.35|6722.35|6716.47|6716.47|0
1598954100000|2020-09-01 09:55:00|6715.95|6715.95|6705.34|6705.34|6715.95|6715.95|6705.34|6705.34|0
1598954400000|2020-09-01 10:00:00|6704.88|6704.88|6706.88|6706.88|6707.4|6707.4|6702.28|6702.28|0
1598954700000|2020-09-01 10:05:00|6707.35|6707.35|6706.88|6706.88|6708.62|6708.62|6706.08|6706.08|0
1598955000000|2020-09-01 10:10:00|6708.62|6708.62|6704.6|6704.6|6711.21|6711.21|6704.6|6704.6|0
1598955300000|2020-09-01 10:15:00|6702.86|6702.86|6705.82|6705.82|6705.82|6705.82|6701.36|6701.36|0
1598955600000|2020-09-01 10:20:00|6706.28|6706.28|6712.74|6712.74|6712.74|6712.74|6706.28|6706.28|0
1598955900000|2020-09-01 10:25:00|6713.21|6713.21|6723.71|6723.71|6725.45|6725.45|6712.69|6712.69|0
1598956200000|2020-09-01 10:30:00|6721.64|6721.64|6718.76|6718.76|6723.37|6723.37|6718.76|6718.76|0
1598956500000|2020-09-01 10:35:00|6720.5|6720.5|6712.89|6712.89|6720.5|6720.5|6712.89|6712.89|0
1598956800000|2020-09-01 10:40:00|6711.16|6711.16|6711.71|6711.71|6712.23|6712.23|6708.28|6708.28|0
1598957100000|2020-09-01 10:45:00|6709.97|6709.97|6706.02|6706.02|6709.97|6709.97|6705.55|6705.55|0
1598957400000|2020-09-01 10:50:00|6706.54|6706.54|6704.05|6704.05|6710.01|6710.01|6702.6|6702.6|0
1598957700000|2020-09-01 10:55:00|6703.38|6703.38|6716.31|6716.31|6716.31|6716.31|6702.72|6702.72|0
1598958000000|2020-09-01 11:00:00|6715.8|6715.8|6716.56|6716.56|6721.36|6721.36|6714.91|6714.91|0
1598958300000|2020-09-01 11:05:00|6721.05|6721.05|6725.59|6725.59|6727.32|6727.32|6719.31|6719.31|0
1598958600000|2020-09-01 11:10:00|6726.87|6726.87|6722.87|6722.87|6727.43|6727.43|6722.87|6722.87|0
1598958900000|2020-09-01 11:15:00|6723.34|6723.34|6723.34|6723.34|6723.81|6723.81|6722.07|6722.07|0
1598959200000|2020-09-01 11:20:00|6724.27|6724.27|6725.24|6725.24|6727.18|6727.18|6723.47|6723.47|0
1598959500000|2020-09-01 11:25:00|6725.91|6725.91|6726.15|6726.15|6726.82|6726.82|6724.22|6724.22|0
1598959800000|2020-09-01 11:30:00|6724.42|6724.42|6720.63|6720.63|6724.42|6724.42|6717.16|6717.16|0
1598960100000|2020-09-01 11:35:00|6718.9|6718.9|6717.28|6717.28|6718.9|6718.9|6715.31|6715.31|0
1598960400000|2020-09-01 11:40:00|6720.75|6720.75|6720.84|6720.84|6726.05|6726.05|6719.02|6719.02|0
1598960700000|2020-09-01 11:45:00|6719.11|6719.11|6721.03|6721.03|6724.5|6724.5|6719.11|6719.11|0
1598961000000|2020-09-01 11:50:00|6722.76|6722.76|6718.49|6718.49|6722.76|6722.76|6717.55|6717.55|0
1598961300000|2020-09-01 11:55:00|6718.02|6718.02|6718.02|6718.02|6719.29|6719.29|6717.55|6717.55|0
1598961600000|2020-09-01 12:00:00|6719.76|6719.76|6720.98|6720.98|6725.44|6725.44|6719.76|6719.76|0
1598961900000|2020-09-01 12:05:00|6720.46|6720.46|6720.64|6720.64|6720.93|6720.93|6717.97|6717.97|0
1598962200000|2020-09-01 12:10:00|6721.11|6721.11|6721.63|6721.63|6722.1|6722.1|6718.44|6718.44|0
1598962500000|2020-09-01 12:15:00|6721.16|6721.16|6711.9|6711.9|6721.16|6721.16|6711.43|6711.43|0
1598962800000|2020-09-01 12:20:00|6711.43|6711.43|6708.54|6708.54|6715.13|6715.13|6708.54|6708.54|0
1598963100000|2020-09-01 12:25:00|6708.32|6708.32|6706.86|6706.86|6709.53|6709.53|6705.46|6705.46|0
1598963400000|2020-09-01 12:30:00|6707.33|6707.33|6710.58|6710.58|6710.58|6710.58|6706.64|6706.64|0
1598963700000|2020-09-01 12:35:00|6711.02|6711.02|6711.64|6711.64|6712.18|6712.18|6709.46|6709.46|0
1598964000000|2020-09-01 12:40:00|6709.9|6709.9|6707.43|6707.43|6711.84|6711.84|6707.43|6707.43|0
1598964300000|2020-09-01 12:45:00|6706.99|6706.99|6712.04|6712.04|6712.04|6712.04|6705.88|6705.88|0
1598964600000|2020-09-01 12:50:00|6708.57|6708.57|6702|6702|6708.57|6708.57|6702|6702|0
1598964900000|2020-09-01 12:55:00|6698.53|6698.53|6673.4|6673.4|6698.53|6698.53|6673.4|6673.4|0
1598965200000|2020-09-01 13:00:00|6672.73|6672.73|6656.86|6656.86|6672.73|6672.73|6653.68|6653.68|0
1598965500000|2020-09-01 13:05:00|6657.32|6657.32|6635.36|6635.36|6657.32|6657.32|6632.36|6632.36|0
1598965800000|2020-09-01 13:10:00|6636.3|6636.3|6630.33|6630.33|6636.92|6636.92|6625.06|6625.06|0
1598966100000|2020-09-01 13:15:00|6628.6|6628.6|6629.08|6629.08|6629.08|6629.08|6621.18|6621.18|0
1598966400000|2020-09-01 13:20:00|6630.02|6630.02|6630.17|6630.17|6630.63|6630.63|6623.15|6623.15|0
1598966700000|2020-09-01 13:25:00|6631.03|6631.03|6640.44|6640.44|6641.11|6641.11|6627.56|6627.56|0
1598967000000|2020-09-01 13:30:00|6641.11|6641.11|6632.88|6632.88|6641.11|6641.11|6626.8|6626.8|0
1598967300000|2020-09-01 13:35:00|6634.44|6634.44|6618.81|6618.81|6635.3|6635.3|6617.08|6617.08|0
1598967600000|2020-09-01 13:40:00|6619.04|6619.04|6626.24|6626.24|6628.26|6628.26|6617.13|6617.13|0
1598967900000|2020-09-01 13:45:00|6627.17|6627.17|6636.89|6636.89|6636.89|6636.89|6625.29|6625.29|0
1598968200000|2020-09-01 13:50:00|6637.12|6637.12|6646.71|6646.71|6646.71|6646.71|6637.12|6637.12|0
1598968500000|2020-09-01 13:55:00|6647.23|6647.23|6637.17|6637.17|6648.67|6648.67|6636.71|6636.71|0
1598968800000|2020-09-01 14:00:00|6638.04|6638.04|6645.93|6645.93|6656.09|6656.09|6638.04|6638.04|0
1598969100000|2020-09-01 14:05:00|6648.53|6648.53|6640.7|6640.7|6656.01|6656.01|6640.7|6640.7|0
1598969400000|2020-09-01 14:10:00|6640.23|6640.23|6635.65|6635.65|6643.43|6643.43|6632.11|6632.11|0
1598969700000|2020-09-01 14:15:00|6634.72|6634.72|6641.43|6641.43|6641.43|6641.43|6631.64|6631.64|0
1598970000000|2020-09-01 14:20:00|6641.9|6641.9|6664.68|6664.68|6666.88|6666.88|6641.43|6641.43|0
1598970300000|2020-09-01 14:25:00|6665.15|6665.15|6671.05|6671.05|6672.84|6672.84|6665.15|6665.15|0
1598970600000|2020-09-01 14:30:00|6672.33|6672.33|6668.62|6668.62|6674.76|6674.76|6666.88|6666.88|0
1598970900000|2020-09-01 14:35:00|6666.88|6666.88|6652.01|6652.01|6666.88|6666.88|6649.34|6649.34|0
1598971200000|2020-09-01 14:40:00|6652.48|6652.48|6650.17|6650.17|6657.46|6657.46|6650.17|6650.17|0
1598971500000|2020-09-01 14:45:00|6653.37|6653.37|6649.37|6649.37|6657.17|6657.17|6649.37|6649.37|0
1598971800000|2020-09-01 14:50:00|6650.02|6650.02|6642.18|6642.18|6656.15|6656.15|6642.18|6642.18|0
1598972100000|2020-09-01 14:55:00|6640.44|6640.44|6632.45|6632.45|6640.44|6640.44|6632.45|6632.45|0
1598972400000|2020-09-01 15:00:00|6633.34|6633.34|6631.01|6631.01|6638.96|6638.96|6628.41|6628.41|0
1598972700000|2020-09-01 15:05:00|6631.53|6631.53|6632.28|6632.28|6637.97|6637.97|6629.14|6629.14|0
1598973000000|2020-09-01 15:10:00|6633.15|6633.15|6639.3|6639.3|6640.69|6640.69|6632.08|6632.08|0
1598973300000|2020-09-01 15:15:00|6638.83|6638.83|6648.83|6648.83|6650.51|6650.51|6636.36|6636.36|0
1598973600000|2020-09-01 15:20:00|6649.35|6649.35|6645.51|6645.51|6649.35|6649.35|6641.9|6641.9|0
1598973900000|2020-09-01 15:25:00|6643.78|6643.78|6647.52|6647.52|6650.48|6650.48|6643.78|6643.78|0
1598944500000|2020-09-01 07:15:00|6709.77|6709.77|6722.1|6722.1|6723.37|6723.37|6707.8|6707.8|0
1598944800000|2020-09-01 07:20:00|6729.05|6729.05|6747.74|6747.74|6747.74|6747.74|6729.05|6729.05|0
1598945100000|2020-09-01 07:25:00|6749.48|6749.48|6751.92|6751.92|6756.25|6756.25|6746.19|6746.19|0
1598945400000|2020-09-01 07:30:00|6748.65|6748.65|6738.91|6738.91|6748.65|6748.65|6737.98|6737.98|0
1598945700000|2020-09-01 07:35:00|6740.65|6740.65|6740.78|6740.78|6744.67|6744.67|6737.45|6737.45|0
1598946000000|2020-09-01 07:40:00|6741.24|6741.24|6740.91|6740.91|6747.06|6747.06|6740.91|6740.91|0
1598946300000|2020-09-01 07:45:00|6742.64|6742.64|6753.15|6753.15|6759.75|6759.75|6742.64|6742.64|0
1598946600000|2020-09-01 07:50:00|6749.67|6749.67|6731.8|6731.8|6751.88|6751.88|6731.8|6731.8|0
1598946900000|2020-09-01 07:55:00|6732.27|6732.27|6729.43|6729.43|6732.74|6732.74|6727.69|6727.69|0
1598947200000|2020-09-01 08:00:00|6728.76|6728.76|6722.17|6722.17|6733.66|6733.66|6722.17|6722.17|0
1598947500000|2020-09-01 08:05:00|6723.9|6723.9|6726.34|6726.34|6726.34|6726.34|6722.17|6722.17|0
1598947800000|2020-09-01 08:10:00|6725.87|6725.87|6717.08|6717.08|6728.6|6728.6|6717.08|6717.08|0
1598948100000|2020-09-01 08:15:00|6715.34|6715.34|6732.58|6732.58|6734.32|6734.32|6709.61|6709.61|0
1598948400000|2020-09-01 08:20:00|6733.1|6733.1|6738.31|6738.31|6738.31|6738.31|6731.37|6731.37|0
1598948700000|2020-09-01 08:25:00|6738.83|6738.83|6745.96|6745.96|6747.7|6747.7|6738.83|6738.83|0
1598949000000|2020-09-01 08:30:00|6744.56|6744.56|6747.47|6747.47|6750.94|6750.94|6737.9|6737.9|0
1598949300000|2020-09-01 08:35:00|6747.93|6747.93|6752.05|6752.05|6756.8|6756.8|6747.93|6747.93|0
1598949600000|2020-09-01 08:40:00|6750.65|6750.65|6731.35|6731.35|6750.65|6750.65|6726.53|6726.53|0
1598949900000|2020-09-01 08:45:00|6730.88|6730.88|6730.93|6730.93|6731.87|6731.87|6729.33|6729.33|0
1598950200000|2020-09-01 08:50:00|6730.46|6730.46|6715.48|6715.48|6730.46|6730.46|6713.75|6713.75|0
1598950500000|2020-09-01 08:55:00|6714.55|6714.55|6710.94|6710.94|6717.09|6717.09|6708.74|6708.74|0
1598950800000|2020-09-01 09:00:00|6710.72|6710.72|6706.05|6706.05|6714.68|6714.68|6706.05|6706.05|0
1598951100000|2020-09-01 09:05:00|6702.57|6702.57|6694.85|6694.85|6705.24|6705.24|6693.11|6693.11|0
1598951400000|2020-09-01 09:10:00|6696.58|6696.58|6713.52|6713.52|6713.52|6713.52|6696.58|6696.58|0
1598951700000|2020-09-01 09:15:00|6714.18|6714.18|6721.87|6721.87|6723.94|6723.94|6714.18|6714.18|0
1598952000000|2020-09-01 09:20:00|6723.6|6723.6|6726.48|6726.48|6726.93|6726.93|6722.2|6722.2|0
1598952300000|2020-09-01 09:25:00|6725.55|6725.55|6728.97|6728.97|6730.71|6730.71|6725.55|6725.55|0
1598952600000|2020-09-01 09:30:00|6727.24|6727.24|6725.05|6725.05|6727.73|6727.73|6725.05|6725.05|0
1598952900000|2020-09-01 09:35:00|6724.59|6724.59|6724.45|6724.45|6725.57|6725.57|6721.16|6721.16|0
1598953200000|2020-09-01 09:40:00|6722.72|6722.72|6721.78|6721.78|6723.56|6723.56|6720.89|6720.89|0
1598953500000|2020-09-01 09:45:00|6723.52|6723.52|6720.74|6720.74|6723.52|6723.52|6719.01|6719.01|0
1598953800000|2020-09-01 09:50:00|6720.52|6720.52|6716.47|6716.47|6722.35|6722.35|6716.47|6716.47|0
1598954100000|2020-09-01 09:55:00|6715.95|6715.95|6705.34|6705.34|6715.95|6715.95|6705.34|6705.34|0
1598954400000|2020-09-01 10:00:00|6704.88|6704.88|6706.88|6706.88|6707.4|6707.4|6702.28|6702.28|0
1598954700000|2020-09-01 10:05:00|6707.35|6707.35|6706.88|6706.88|6708.62|6708.62|6706.08|6706.08|0
1598955000000|2020-09-01 10:10:00|6708.62|6708.62|6704.6|6704.6|6711.21|6711.21|6704.6|6704.6|0
1598955300000|2020-09-01 10:15:00|6702.86|6702.86|6705.82|6705.82|6705.82|6705.82|6701.36|6701.36|0
1598955600000|2020-09-01 10:20:00|6706.28|6706.28|6712.74|6712.74|6712.74|6712.74|6706.28|6706.28|0
1598955900000|2020-09-01 10:25:00|6713.21|6713.21|6723.71|6723.71|6725.45|6725.45|6712.69|6712.69|0
1598956200000|2020-09-01 10:30:00|6721.64|6721.64|6718.76|6718.76|6723.37|6723.37|6718.76|6718.76|0
1598956500000|2020-09-01 10:35:00|6720.5|6720.5|6712.89|6712.89|6720.5|6720.5|6712.89|6712.89|0
1598956800000|2020-09-01 10:40:00|6711.16|6711.16|6711.71|6711.71|6712.23|6712.23|6708.28|6708.28|0
1598957100000|2020-09-01 10:45:00|6709.97|6709.97|6706.02|6706.02|6709.97|6709.97|6705.55|6705.55|0
1598957400000|2020-09-01 10:50:00|6706.54|6706.54|6704.05|6704.05|6710.01|6710.01|6702.6|6702.6|0
1598957700000|2020-09-01 10:55:00|6703.38|6703.38|6716.31|6716.31|6716.31|6716.31|6702.72|6702.72|0
1598958000000|2020-09-01 11:00:00|6715.8|6715.8|6716.56|6716.56|6721.36|6721.36|6714.91|6714.91|0
1598958300000|2020-09-01 11:05:00|6721.05|6721.05|6725.59|6725.59|6727.32|6727.32|6719.31|6719.31|0
1598958600000|2020-09-01 11:10:00|6726.87|6726.87|6722.87|6722.87|6727.43|6727.43|6722.87|6722.87|0
1598958900000|2020-09-01 11:15:00|6723.34|6723.34|6723.34|6723.34|6723.81|6723.81|6722.07|6722.07|0
1598959200000|2020-09-01 11:20:00|6724.27|6724.27|6725.24|6725.24|6727.18|6727.18|6723.47|6723.47|0
1598959500000|2020-09-01 11:25:00|6725.91|6725.91|6726.15|6726.15|6726.82|6726.82|6724.22|6724.22|0
1598959800000|2020-09-01 11:30:00|6724.42|6724.42|6720.63|6720.63|6724.42|6724.42|6717.16|6717.16|0
1598960100000|2020-09-01 11:35:00|6718.9|6718.9|6717.28|6717.28|6718.9|6718.9|6715.31|6715.31|0
1598960400000|2020-09-01 11:40:00|6720.75|6720.75|6720.84|6720.84|6726.05|6726.05|6719.02|6719.02|0
1598960700000|2020-09-01 11:45:00|6719.11|6719.11|6721.03|6721.03|6724.5|6724.5|6719.11|6719.11|0
1598961000000|2020-09-01 11:50:00|6722.76|6722.76|6718.49|6718.49|6722.76|6722.76|6717.55|6717.55|0
1598961300000|2020-09-01 11:55:00|6718.02|6718.02|6718.02|6718.02|6719.29|6719.29|6717.55|6717.55|0
1598961600000|2020-09-01 12:00:00|6719.76|6719.76|6720.98|6720.98|6725.44|6725.44|6719.76|6719.76|0
1598961900000|2020-09-01 12:05:00|6720.46|6720.46|6720.64|6720.64|6720.93|6720.93|6717.97|6717.97|0
1598962200000|2020-09-01 12:10:00|6721.11|6721.11|6721.63|6721.63|6722.1|6722.1|6718.44|6718.44|0
1598962500000|2020-09-01 12:15:00|6721.16|6721.16|6711.9|6711.9|6721.16|6721.16|6711.43|6711.43|0
1598962800000|2020-09-01 12:20:00|6711.43|6711.43|6708.54|6708.54|6715.13|6715.13|6708.54|6708.54|0
1598963100000|2020-09-01 12:25:00|6708.32|6708.32|6706.86|6706.86|6709.53|6709.53|6705.46|6705.46|0
1598963400000|2020-09-01 12:30:00|6707.33|6707.33|6710.58|6710.58|6710.58|6710.58|6706.64|6706.64|0
1598963700000|2020-09-01 12:35:00|6711.02|6711.02|6711.64|6711.64|6712.18|6712.18|6709.46|6709.46|0
1598964000000|2020-09-01 12:40:00|6709.9|6709.9|6707.43|6707.43|6711.84|6711.84|6707.43|6707.43|0
1598964300000|2020-09-01 12:45:00|6706.99|6706.99|6712.04|6712.04|6712.04|6712.04|6705.88|6705.88|0
1598964600000|2020-09-01 12:50:00|6708.57|6708.57|6702|6702|6708.57|6708.57|6702|6702|0
1598964900000|2020-09-01 12:55:00|6698.53|6698.53|6673.4|6673.4|6698.53|6698.53|6673.4|6673.4|0
1598965200000|2020-09-01 13:00:00|6672.73|6672.73|6656.86|6656.86|6672.73|6672.73|6653.68|6653.68|0
1598965500000|2020-09-01 13:05:00|6657.32|6657.32|6635.36|6635.36|6657.32|6657.32|6632.36|6632.36|0
1598965800000|2020-09-01 13:10:00|6636.3|6636.3|6630.33|6630.33|6636.92|6636.92|6625.06|6625.06|0
1598966100000|2020-09-01 13:15:00|6628.6|6628.6|6629.08|6629.08|6629.08|6629.08|6621.18|6621.18|0
1598966400000|2020-09-01 13:20:00|6630.02|6630.02|6630.17|6630.17|6630.63|6630.63|6623.15|6623.15|0
1598966700000|2020-09-01 13:25:00|6631.03|6631.03|6640.44|6640.44|6641.11|6641.11|6627.56|6627.56|0
1598967000000|2020-09-01 13:30:00|6641.11|6641.11|6632.88|6632.88|6641.11|6641.11|6626.8|6626.8|0
1598967300000|2020-09-01 13:35:00|6634.44|6634.44|6618.81|6618.81|6635.3|6635.3|6617.08|6617.08|0
1598967600000|2020-09-01 13:40:00|6619.04|6619.04|6626.24|6626.24|6628.26|6628.26|6617.13|6617.13|0
1598967900000|2020-09-01 13:45:00|6627.17|6627.17|6636.89|6636.89|6636.89|6636.89|6625.29|6625.29|0
1598968200000|2020-09-01 13:50:00|6637.12|6637.12|6646.71|6646.71|6646.71|6646.71|6637.12|6637.12|0
1598968500000|2020-09-01 13:55:00|6647.23|6647.23|6637.17|6637.17|6648.67|6648.67|6636.71|6636.71|0
1598968800000|2020-09-01 14:00:00|6638.04|6638.04|6645.93|6645.93|6656.09|6656.09|6638.04|6638.04|0
1598969100000|2020-09-01 14:05:00|6648.53|6648.53|6640.7|6640.7|6656.01|6656.01|6640.7|6640.7|0
1598969400000|2020-09-01 14:10:00|6640.23|6640.23|6635.65|6635.65|6643.43|6643.43|6632.11|6632.11|0
1598969700000|2020-09-01 14:15:00|6634.72|6634.72|6641.43|6641.43|6641.43|6641.43|6631.64|6631.64|0
1598970000000|2020-09-01 14:20:00|6641.9|6641.9|6664.68|6664.68|6666.88|6666.88|6641.43|6641.43|0
1598970300000|2020-09-01 14:25:00|6665.15|6665.15|6671.05|6671.05|6672.84|6672.84|6665.15|6665.15|0
1598970600000|2020-09-01 14:30:00|6672.33|6672.33|6668.62|6668.62|6674.76|6674.76|6666.88|6666.88|0
1598970900000|2020-09-01 14:35:00|6666.88|6666.88|6652.01|6652.01|6666.88|6666.88|6649.34|6649.34|0
1598971200000|2020-09-01 14:40:00|6652.48|6652.48|6650.17|6650.17|6657.46|6657.46|6650.17|6650.17|0
1598971500000|2020-09-01 14:45:00|6653.37|6653.37|6649.37|6649.37|6657.17|6657.17|6649.37|6649.37|0
1598971800000|2020-09-01 14:50:00|6650.02|6650.02|6642.18|6642.18|6656.15|6656.15|6642.18|6642.18|0
1598972100000|2020-09-01 14:55:00|6640.44|6640.44|6632.45|6632.45|6640.44|6640.44|6632.45|6632.45|0
1598972400000|2020-09-01 15:00:00|6633.34|6633.34|6631.01|6631.01|6638.96|6638.96|6628.41|6628.41|0
1598972700000|2020-09-01 15:05:00|6631.53|6631.53|6632.28|6632.28|6637.97|6637.97|6629.14|6629.14|0
1598973000000|2020-09-01 15:10:00|6633.15|6633.15|6639.3|6639.3|6640.69|6640.69|6632.08|6632.08|0
1598973300000|2020-09-01 15:15:00|6638.83|6638.83|6648.83|6648.83|6650.51|6650.51|6636.36|6636.36|0
1598973600000|2020-09-01 15:20:00|6649.35|6649.35|6645.51|6645.51|6649.35|6649.35|6641.9|6641.9|0
1598973900000|2020-09-01 15:25:00|6643.78|6643.78|6647.52|6647.52|6650.48|6650.48|6643.78|6643.78|0
1599030900000|2020-09-02 07:15:00|6735.43|6735.43|6728.52|6728.52|6738.03|6738.03|6726.74|6726.74|0
1599031200000|2020-09-02 07:20:00|6730.26|6730.26|6739.62|6739.62|6739.62|6739.62|6730.26|6730.26|0
1599031500000|2020-09-02 07:25:00|6736.14|6736.14|6736.54|6736.54|6739.88|6739.88|6734.41|6734.41|0
1599031800000|2020-09-02 07:30:00|6737.01|6737.01|6739.38|6739.38|6752.43|6752.43|6735.14|6735.14|0
1599032100000|2020-09-02 07:35:00|6737.98|6737.98|6728.41|6728.41|6740.65|6740.65|6724.94|6724.94|0
1599032400000|2020-09-02 07:40:00|6727.01|6727.01|6724.77|6724.77|6727.01|6727.01|6721.98|6721.98|0
1599032700000|2020-09-02 07:45:00|6725.23|6725.23|6703.79|6703.79|6725.7|6725.7|6703.79|6703.79|0
1599033000000|2020-09-02 07:50:00|6704.26|6704.26|6714.35|6714.35|6715.9|6715.9|6704.26|6704.26|0
1599033300000|2020-09-02 07:55:00|6716.08|6716.08|6717.49|6717.49|6718.76|6718.76|6716.08|6716.08|0
1599033600000|2020-09-02 08:00:00|6716.08|6716.08|6714.24|6714.24|6722.93|6722.93|6714.24|6714.24|0
1599033900000|2020-09-02 08:05:00|6714.46|6714.46|6715.06|6715.06|6723.75|6723.75|6714.46|6714.46|0
1599034200000|2020-09-02 08:10:00|6716.8|6716.8|6721.68|6721.68|6724.68|6724.68|6716.8|6716.8|0
1599034500000|2020-09-02 08:15:00|6723.08|6723.08|6731.76|6731.76|6731.76|6731.76|6723.08|6723.08|0
1599034800000|2020-09-02 08:20:00|6730.02|6730.02|6747.94|6747.94|6747.94|6747.94|6728.29|6728.29|0
1599035100000|2020-09-02 08:25:00|6744.46|6744.46|6738.21|6738.21|6744.46|6744.46|6734.73|6734.73|0
1599035400000|2020-09-02 08:30:00|6739.94|6739.94|6752.19|6752.19|6752.19|6752.19|6739.94|6739.94|0
1599035700000|2020-09-02 08:35:00|6750.64|6750.64|6745.8|6745.8|6751.71|6751.71|6744.86|6744.86|0
1599036000000|2020-09-02 08:40:00|6744.86|6744.86|6752.3|6752.3|6752.3|6752.3|6744.86|6744.86|0
1599036300000|2020-09-02 08:45:00|6755.77|6755.77|6761.91|6761.91|6767.17|6767.17|6755.77|6755.77|0
1599036600000|2020-09-02 08:50:00|6763.65|6763.65|6757.97|6757.97|6768.06|6768.06|6757.97|6757.97|0
1599036900000|2020-09-02 08:55:00|6759.71|6759.71|6758.54|6758.54|6762.65|6762.65|6750.56|6750.56|0
1599037200000|2020-09-02 09:00:00|6759.48|6759.48|6757.7|6757.7|6762.29|6762.29|6757.18|6757.18|0
1599037500000|2020-09-02 09:05:00|6758.22|6758.22|6761.91|6761.91|6763.65|6763.65|6758.22|6758.22|0
1599037800000|2020-09-02 09:10:00|6765.38|6765.38|6767.82|6767.82|6768.76|6768.76|6765.38|6765.38|0
1599038100000|2020-09-02 09:15:00|6768.27|6768.27|6760.28|6760.28|6768.74|6768.74|6760.28|6760.28|0
1599038400000|2020-09-02 09:20:00|6761.68|6761.68|6761.21|6761.21|6762.95|6762.95|6761.21|6761.21|0
1599038700000|2020-09-02 09:25:00|6759.47|6759.47|6759.47|6759.47|6760.61|6760.61|6758.54|6758.54|0
1599039000000|2020-09-02 09:30:00|6757.74|6757.74|6752.39|6752.39|6757.74|6757.74|6752.39|6752.39|0
1599039300000|2020-09-02 09:35:00|6752.84|6752.84|6747.71|6747.71|6752.84|6752.84|6744.24|6744.24|0
1599039600000|2020-09-02 09:40:00|6748.64|6748.64|6729.27|6729.27|6748.64|6748.64|6729.27|6729.27|0
1599039900000|2020-09-02 09:45:00|6727.49|6727.49|6728.51|6728.51|6728.51|6728.51|6723.3|6723.3|0
1599040200000|2020-09-02 09:50:00|6729.55|6729.55|6733.22|6733.22|6733.22|6733.22|6728.34|6728.34|0
1599040500000|2020-09-02 09:55:00|6734.15|6734.15|6740.89|6740.89|6741.41|6741.41|6734.15|6734.15|0
1599040800000|2020-09-02 10:00:00|6741.11|6741.11|6746.07|6746.07|6750.35|6750.35|6741.11|6741.11|0
1599041100000|2020-09-02 10:05:00|6747.81|6747.81|6747.81|6747.81|6749.55|6749.55|6747.81|6747.81|0
1599041400000|2020-09-02 10:10:00|6747.34|6747.34|6745.74|6745.74|6749.08|6749.08|6744.72|6744.72|0
1599041700000|2020-09-02 10:15:00|6744|6744|6735.13|6735.13|6744|6744|6735.13|6735.13|0
1599042000000|2020-09-02 10:20:00|6734.09|6734.09|6742.88|6742.88|6742.88|6742.88|6731.32|6731.32|0
1599042300000|2020-09-02 10:25:00|6741.14|6741.14|6738.02|6738.02|6741.14|6741.14|6738.02|6738.02|0
1599042600000|2020-09-02 10:30:00|6737.09|6737.09|6741.63|6741.63|6745.24|6745.24|6737.09|6737.09|0
1599042900000|2020-09-02 10:35:00|6741.85|6741.85|6739.12|6739.12|6741.85|6741.85|6738.82|6738.82|0
1599043200000|2020-09-02 10:40:00|6740.05|6740.05|6731.35|6731.35|6740.05|6740.05|6728.1|6728.1|0
1599043500000|2020-09-02 10:45:00|6731.81|6731.81|6727.84|6727.84|6733.08|6733.08|6727.84|6727.84|0
1599043800000|2020-09-02 10:50:00|6729.71|6729.71|6738.68|6738.68|6740.89|6740.89|6729.71|6729.71|0
1599044100000|2020-09-02 10:55:00|6737.28|6737.28|6714.35|6714.35|6737.28|6737.28|6713.41|6713.41|0
1599044400000|2020-09-02 11:00:00|6719.47|6719.47|6721.89|6721.89|6721.89|6721.89|6708.48|6708.48|0
1599044700000|2020-09-02 11:05:00|6720.49|6720.49|6724.45|6724.45|6726.55|6726.55|6720.02|6720.02|0
1599045000000|2020-09-02 11:10:00|6722.72|6722.72|6719.24|6719.24|6723.65|6723.65|6718.44|6718.44|0
1599045300000|2020-09-02 11:15:00|6720.98|6720.98|6712.63|6712.63|6720.98|6720.98|6704.83|6704.83|0
1599045600000|2020-09-02 11:20:00|6714.03|6714.03|6717.68|6717.68|6721.63|6721.63|6714.03|6714.03|0
1599045900000|2020-09-02 11:25:00|6719.41|6719.41|6715.51|6715.51|6719.41|6719.41|6715.51|6715.51|0
1599046200000|2020-09-02 11:30:00|6717.58|6717.58|6728.41|6728.41|6728.41|6728.41|6717.58|6717.58|0
1599046500000|2020-09-02 11:35:00|6728.63|6728.63|6731.48|6731.48|6731.48|6731.48|6728.63|6728.63|0
1599046800000|2020-09-02 11:40:00|6729.74|6729.74|6728.94|6728.94|6730.67|6730.67|6728.94|6728.94|0
1599047100000|2020-09-02 11:45:00|6729.41|6729.41|6725.98|6725.98|6730.23|6730.23|6725.98|6725.98|0
1599047400000|2020-09-02 11:50:00|6725.51|6725.51|6718.93|6718.93|6725.51|6725.51|6717.19|6717.19|0
1599048000000|2020-09-02 12:00:00|6720.66|6720.66|6720.66|6720.66|6722.4|6722.4|6720.06|6720.06|0
1599048300000|2020-09-02 12:05:00|6718.93|6718.93|6718.46|6718.46|6720.2|6720.2|6715.79|6715.79|0
1599048600000|2020-09-02 12:10:00|6716.72|6716.72|6713.58|6713.58|6716.72|6716.72|6713.58|6713.58|0
1599048900000|2020-09-02 12:15:00|6711.85|6711.85|6706.12|6706.12|6711.85|6711.85|6706.12|6706.12|0
1599049200000|2020-09-02 12:20:00|6705.65|6705.65|6708.94|6708.94|6708.94|6708.94|6705.65|6705.65|0
1599049500000|2020-09-02 12:25:00|6707.2|6707.2|6699.32|6699.32|6707.2|6707.2|6698.39|6698.39|0
1599049800000|2020-09-02 12:30:00|6697.92|6697.92|6694.2|6694.2|6697.92|6697.92|6693.51|6693.51|0
1599050100000|2020-09-02 12:35:00|6694.67|6694.67|6692.58|6692.58|6698.61|6698.61|6692.58|6692.58|0
1599050400000|2020-09-02 12:40:00|6693.04|6693.04|6690.04|6690.04|6693.98|6693.98|6690.04|6690.04|0
1599050700000|2020-09-02 12:45:00|6687.96|6687.96|6672.64|6672.64|6687.96|6687.96|6672.64|6672.64|0
1599051000000|2020-09-02 12:50:00|6673.11|6673.11|6666.88|6666.88|6674.04|6674.04|6665.77|6665.77|0
1599051300000|2020-09-02 12:55:00|6665.32|6665.32|6666.54|6666.54|6670.02|6670.02|6665.32|6665.32|0
1599051600000|2020-09-02 13:00:00|6667.06|6667.06|6656.94|6656.94|6667.06|6667.06|6656.6|6656.6|0
1599051900000|2020-09-02 13:05:00|6656.27|6656.27|6660.15|6660.15|6661.89|6661.89|6656.27|6656.27|0
1599052200000|2020-09-02 13:10:00|6659.68|6659.68|6656.54|6656.54|6659.68|6659.68|6656.21|6656.21|0
1599052500000|2020-09-02 13:15:00|6657.01|6657.01|6650.03|6650.03|6657.01|6657.01|6645.72|6645.72|0
1599052800000|2020-09-02 13:20:00|6650.55|6650.55|6656.25|6656.25|6656.25|6656.25|6648.48|6648.48|0
1599053100000|2020-09-02 13:25:00|6654.85|6654.85|6653.16|6653.16|6654.85|6654.85|6650.44|6650.44|0
1599053400000|2020-09-02 13:30:00|6652.69|6652.69|6650.73|6650.73|6652.94|6652.94|6648.06|6648.06|0
1599053700000|2020-09-02 13:35:00|6652.47|6652.47|6651.06|6651.06|6658.61|6658.61|6651.06|6651.06|0
1599054000000|2020-09-02 13:40:00|6649.32|6649.32|6655.47|6655.47|6655.93|6655.93|6647.58|6647.58|0
1599054300000|2020-09-02 13:45:00|6656.4|6656.4|6655.63|6655.63|6663.51|6663.51|6655.63|6655.63|0
1599054600000|2020-09-02 13:50:00|6655.16|6655.16|6645.86|6645.86|6655.16|6655.16|6645.19|6645.19|0
1599054900000|2020-09-02 13:55:00|6647.6|6647.6|6653.75|6653.75|6653.75|6653.75|6646.67|6646.67|0
1599055200000|2020-09-02 14:00:00|6654.86|6654.86|6663.27|6663.27|6667.03|6667.03|6652.14|6652.14|0
1599055500000|2020-09-02 14:05:00|6665.01|6665.01|6654.89|6654.89|6665.01|6665.01|6652.69|6652.69|0
1599055800000|2020-09-02 14:10:00|6653.16|6653.16|6656.73|6656.73|6656.73|6656.73|6652.69|6652.69|0
1599056100000|2020-09-02 14:15:00|6658.13|6658.13|6671.02|6671.02|6671.02|6671.02|6658.13|6658.13|0
1599056400000|2020-09-02 14:20:00|6670.8|6670.8|6670.62|6670.62|6670.8|6670.8|6668.12|6668.12|0
1599056700000|2020-09-02 14:25:00|6669.59|6669.59|6675.18|6675.18|6675.18|6675.18|6664.24|6664.24|0
1599057000000|2020-09-02 14:30:00|6675.65|6675.65|6690.42|6690.42|6690.42|6690.42|6675.65|6675.65|0
1599057300000|2020-09-02 14:35:00|6688.68|6688.68|6677.09|6677.09|6688.68|6688.68|6677.09|6677.09|0
1599057600000|2020-09-02 14:40:00|6678.83|6678.83|6674.09|6674.09|6683.24|6683.24|6671.13|6671.13|0
1599057900000|2020-09-02 14:45:00|6674.55|6674.55|6680.34|6680.34|6680.34|6680.34|6674.09|6674.09|0
1599058200000|2020-09-02 14:50:00|6683.81|6683.81|6687.38|6687.38|6687.38|6687.38|6683.39|6683.39|0
1599058500000|2020-09-02 14:55:00|6687.82|6687.82|6684.88|6684.88|6689.56|6689.56|6684.66|6684.66|0
1599058800000|2020-09-02 15:00:00|6684.41|6684.41|6696.24|6696.24|6697.27|6697.27|6684.41|6684.41|0
1599059100000|2020-09-02 15:05:00|6695.77|6695.77|6693.63|6693.63|6697.27|6697.27|6691.51|6691.51|0
1599059400000|2020-09-02 15:10:00|6697.1|6697.1|6696.26|6696.26|6698.26|6698.26|6696.26|6696.26|0
1599059700000|2020-09-02 15:15:00|6695.15|6695.15|6690.25|6690.25|6695.6|6695.6|6689.81|6689.81|0
1599060000000|2020-09-02 15:20:00|6689.73|6689.73|6685.8|6685.8|6689.73|6689.73|6683.6|6683.6|0
1599060300000|2020-09-02 15:25:00|6687.08|6687.08|6684.54|6684.54|6689.52|6689.52|6680.9|6680.9|0
1599117300000|2020-09-03 07:15:00|6737.29|6737.29|6728.06|6728.06|6737.29|6737.29|6723.39|6723.39|0
1599117600000|2020-09-03 07:20:00|6733.27|6733.27|6725.63|6725.63|6734.25|6734.25|6724.7|6724.7|0
1599117900000|2020-09-03 07:25:00|6722.52|6722.52|6726.39|6726.39|6740.26|6740.26|6722.52|6722.52|0
1599118200000|2020-09-03 07:30:00|6729.86|6729.86|6730.8|6730.8|6731|6731|6727.52|6727.52|0
1599118500000|2020-09-03 07:35:00|6732.53|6732.53|6752.69|6752.69|6756.16|6756.16|6732.53|6732.53|0
1599118800000|2020-09-03 07:40:00|6754.43|6754.43|6752.17|6752.17|6754.94|6754.94|6752.17|6752.17|0
1599119100000|2020-09-03 07:45:00|6754.09|6754.09|6758.4|6758.4|6760.13|6760.13|6752.36|6752.36|0
1599119400000|2020-09-03 07:50:00|6757.73|6757.73|6769.64|6769.64|6769.64|6769.64|6757.26|6757.26|0
1599119700000|2020-09-03 07:55:00|6771.38|6771.38|6773.58|6773.58|6773.58|6773.58|6771.38|6771.38|0
1599120000000|2020-09-03 08:00:00|6770.11|6770.11|6784.14|6784.14|6784.14|6784.14|6770.11|6770.11|0
1599120300000|2020-09-03 08:05:00|6785.87|6785.87|6782.6|6782.6|6787.81|6787.81|6782.6|6782.6|0
1599120600000|2020-09-03 08:10:00|6784.34|6784.34|6796.29|6796.29|6796.29|6796.29|6783.07|6783.07|0
1599120900000|2020-09-03 08:15:00|6797.69|6797.69|6801.15|6801.15|6801.15|6801.15|6792.88|6792.88|0
1599121200000|2020-09-03 08:20:00|6801.61|6801.61|6796.08|6796.08|6804.5|6804.5|6796.08|6796.08|0
1599121500000|2020-09-03 08:25:00|6797.01|6797.01|6798.26|6798.26|6807.28|6807.28|6796.86|6796.86|0
1599121800000|2020-09-03 08:30:00|6797.74|6797.74|6809.98|6809.98|6809.98|6809.98|6797.74|6797.74|0
1599122100000|2020-09-03 08:35:00|6806.51|6806.51|6801.44|6801.44|6808.24|6808.24|6800.69|6800.69|0
1599122400000|2020-09-03 08:40:00|6806.65|6806.65|6807.17|6807.17|6814.58|6814.58|6806.65|6806.65|0
1599122700000|2020-09-03 08:45:00|6807.64|6807.64|6807.64|6807.64|6812.02|6812.02|6801.76|6801.76|0
1599123000000|2020-09-03 08:50:00|6805.91|6805.91|6809.01|6809.01|6810.75|6810.75|6805.39|6805.39|0
1599123300000|2020-09-03 08:55:00|6808.55|6808.55|6798.28|6798.28|6808.55|6808.55|6795.61|6795.61|0
1599123600000|2020-09-03 09:00:00|6799.56|6799.56|6794.12|6794.12|6800.18|6800.18|6794.12|6794.12|0
1599123900000|2020-09-03 09:05:00|6793.18|6793.18|6791.68|6791.68|6796.74|6796.74|6791.68|6791.68|0
1599124200000|2020-09-03 09:10:00|6793.42|6793.42|6803.14|6803.14|6805.63|6805.63|6792.72|6792.72|0
1599124500000|2020-09-03 09:15:00|6805.01|6805.01|6808|6808|6812.18|6812.18|6805.01|6805.01|0
1599124800000|2020-09-03 09:20:00|6806.26|6806.26|6812.99|6812.99|6812.99|6812.99|6806.26|6806.26|0
1599125100000|2020-09-03 09:25:00|6814.72|6814.72|6810.31|6810.31|6816.13|6816.13|6809.28|6809.28|0
1599125400000|2020-09-03 09:30:00|6809.28|6809.28|6810.75|6810.75|6811.76|6811.76|6806.89|6806.89|0
1599125700000|2020-09-03 09:35:00|6812.15|6812.15|6807.47|6807.47|6812.15|6812.15|6806.32|6806.32|0
1599126000000|2020-09-03 09:40:00|6809.21|6809.21|6801.2|6801.2|6809.21|6809.21|6801.2|6801.2|0
1599126300000|2020-09-03 09:45:00|6801.42|6801.42|6802.22|6802.22|6803.15|6803.15|6799.68|6799.68|0
1599126600000|2020-09-03 09:50:00|6798.75|6798.75|6803.59|6803.59|6803.59|6803.59|6798.75|6798.75|0
1599126900000|2020-09-03 09:55:00|6805.33|6805.33|6805.33|6805.33|6807.53|6807.53|6805.33|6805.33|0
1599127200000|2020-09-03 10:00:00|6804.44|6804.44|6804.84|6804.84|6806.4|6806.4|6803.73|6803.73|0
1599127500000|2020-09-03 10:05:00|6806.4|6806.4|6813.64|6813.64|6817.97|6817.97|6806.4|6806.4|0
1599127800000|2020-09-03 10:10:00|6811.9|6811.9|6816.31|6816.31|6816.31|6816.31|6811.9|6811.9|0
1599128100000|2020-09-03 10:15:00|6816.78|6816.78|6820.58|6820.58|6820.58|6820.58|6815.04|6815.04|0
1599128400000|2020-09-03 10:20:00|6824.06|6824.06|6826.26|6826.26|6827.53|6827.53|6824.06|6824.06|0
1599128700000|2020-09-03 10:25:00|6826.73|6826.73|6826.75|6826.75|6827.2|6827.2|6826.73|6826.73|0
1599129000000|2020-09-03 10:30:00|6824.83|6824.83|6825.41|6825.41|6826.57|6826.57|6822.24|6822.24|0
1599129300000|2020-09-03 10:35:00|6827.14|6827.14|6830.64|6830.64|6834.9|6834.9|6826.5|6826.5|0
1599129600000|2020-09-03 10:40:00|6830.17|6830.17|6828.09|6828.09|6830.29|6830.29|6828.09|6828.09|0
1599129900000|2020-09-03 10:45:00|6826.35|6826.35|6818.6|6818.6|6826.35|6826.35|6814.66|6814.66|0
1599130200000|2020-09-03 10:50:00|6820.34|6820.34|6823.05|6823.05|6824.79|6824.79|6816.4|6816.4|0
1599130500000|2020-09-03 10:55:00|6823.52|6823.52|6819.77|6819.77|6825.73|6825.73|6818.18|6818.18|0
1599130800000|2020-09-03 11:00:00|6818.73|6818.73|6825.87|6825.87|6825.87|6825.87|6812.68|6812.68|0
1599131100000|2020-09-03 11:05:00|6824|6824|6818.32|6818.32|6824|6824|6818.32|6818.32|0
1599131400000|2020-09-03 11:10:00|6817.81|6817.81|6811.45|6811.45|6817.81|6817.81|6809.49|6809.49|0
1599131700000|2020-09-03 11:15:00|6811.92|6811.92|6807.29|6807.29|6811.92|6811.92|6804|6804|0
1599132000000|2020-09-03 11:20:00|6805.55|6805.55|6801.6|6801.6|6805.55|6805.55|6800.66|6800.66|0
1599132300000|2020-09-03 11:25:00|6801.13|6801.13|6790.12|6790.12|6801.13|6801.13|6786.65|6786.65|0
1599132600000|2020-09-03 11:30:00|6790.64|6790.64|6785.07|6785.07|6791.26|6791.26|6785.07|6785.07|0
1599132900000|2020-09-03 11:35:00|6786.81|6786.81|6786.29|6786.29|6788.54|6788.54|6785.07|6785.07|0
1599133200000|2020-09-03 11:40:00|6788.96|6788.96|6789.38|6789.38|6790.7|6790.7|6787.22|6787.22|0
1599133500000|2020-09-03 11:45:00|6787.97|6787.97|6792.56|6792.56|6792.56|6792.56|6785.38|6785.38|0
1599133800000|2020-09-03 11:50:00|6791.63|6791.63|6788.62|6788.62|6791.63|6791.63|6788.62|6788.62|0
1599134100000|2020-09-03 11:55:00|6789.66|6789.66|6789.66|6789.66|6790.13|6790.13|6787.92|6787.92|0
1599134400000|2020-09-03 12:00:00|6790.59|6790.59|6790.77|6790.77|6795.52|6795.52|6790.13|6790.13|0
1599134700000|2020-09-03 12:05:00|6789.04|6789.04|6783.86|6783.86|6797.37|6797.37|6783.86|6783.86|0
1599135000000|2020-09-03 12:10:00|6785.41|6785.41|6789.3|6789.3|6789.3|6789.3|6783.29|6783.29|0
1599135300000|2020-09-03 12:15:00|6787.57|6787.57|6782.59|6782.59|6788.6|6788.6|6780.85|6780.85|0
1599135600000|2020-09-03 12:20:00|6782.12|6782.12|6787.33|6787.33|6787.33|6787.33|6782.12|6782.12|0
1599135900000|2020-09-03 12:25:00|6785.59|6785.59|6783.75|6783.75|6785.59|6785.59|6783.3|6783.3|0
1599136200000|2020-09-03 12:30:00|6785.48|6785.48|6791.02|6791.02|6792.89|6792.89|6785.48|6785.48|0
1599136500000|2020-09-03 12:35:00|6789.28|6789.28|6793.67|6793.67|6793.67|6793.67|6789.28|6789.28|0
1599136800000|2020-09-03 12:40:00|6791.93|6791.93|6794.93|6794.93|6794.93|6794.93|6791.93|6791.93|0
1599137100000|2020-09-03 12:45:00|6795.4|6795.4|6796.34|6796.34|6800.41|6800.41|6795.4|6795.4|0
1599137400000|2020-09-03 12:50:00|6794.6|6794.6|6798.54|6798.54|6799.01|6799.01|6794.6|6794.6|0
1599137700000|2020-09-03 12:55:00|6798.1|6798.1|6795.2|6795.2|6799.83|6799.83|6794.4|6794.4|0
1599138000000|2020-09-03 13:00:00|6793.47|6793.47|6793.98|6793.98|6796.94|6796.94|6791.21|6791.21|0
1599138300000|2020-09-03 13:05:00|6795.72|6795.72|6789.24|6789.24|6796.19|6796.19|6789.24|6789.24|0
1599138600000|2020-09-03 13:10:00|6790.98|6790.98|6792.02|6792.02|6792.95|6792.95|6790.46|6790.46|0
1599138900000|2020-09-03 13:15:00|6793.75|6793.75|6790.48|6790.48|6794.22|6794.22|6787.01|6787.01|0
1599139200000|2020-09-03 13:20:00|6788.75|6788.75|6782.37|6782.37|6790.02|6790.02|6782.37|6782.37|0
1599139500000|2020-09-03 13:25:00|6785.84|6785.84|6776.26|6776.26|6787.58|6787.58|6776.26|6776.26|0
1599139800000|2020-09-03 13:30:00|6777.99|6777.99|6778.84|6778.84|6787.99|6787.99|6777.99|6777.99|0
1599140100000|2020-09-03 13:35:00|6778.37|6778.37|6786.28|6786.28|6788.01|6788.01|6776.64|6776.64|0
1599140400000|2020-09-03 13:40:00|6784.54|6784.54|6769.02|6769.02|6784.54|6784.54|6769.02|6769.02|0
1599140700000|2020-09-03 13:45:00|6772.5|6772.5|6774.18|6774.18|6777.6|6777.6|6769.02|6769.02|0
1599141000000|2020-09-03 13:50:00|6775.92|6775.92|6775.31|6775.31|6776.95|6776.95|6769.89|6769.89|0
1599141300000|2020-09-03 13:55:00|6775.78|6775.78|6778.67|6778.67|6783.26|6783.26|6775.78|6775.78|0
1599141600000|2020-09-03 14:00:00|6778.23|6778.23|6787.06|6787.06|6791.31|6791.31|6778.23|6778.23|0
1599141900000|2020-09-03 14:05:00|6786.54|6786.54|6777.7|6777.7|6786.54|6786.54|6775.79|6775.79|0
1599142200000|2020-09-03 14:10:00|6779.44|6779.44|6789.37|6789.37|6789.37|6789.37|6779.44|6779.44|0
1599142500000|2020-09-03 14:15:00|6787.64|6787.64|6783.01|6783.01|6787.64|6787.64|6783.01|6783.01|0
1599142800000|2020-09-03 14:20:00|6781.27|6781.27|6765.03|6765.03|6782.05|6782.05|6765.03|6765.03|0
1599143100000|2020-09-03 14:25:00|6763.11|6763.11|6765.44|6765.44|6767.62|6767.62|6760.91|6760.91|0
1599143400000|2020-09-03 14:30:00|6765.91|6765.91|6764.15|6764.15|6768.11|6768.11|6759.93|6759.93|0
1599143700000|2020-09-03 14:35:00|6762.41|6762.41|6754.14|6754.14|6762.41|6762.41|6752.87|6752.87|0
1599144000000|2020-09-03 14:40:00|6755.88|6755.88|6754.22|6754.22|6757.9|6757.9|6754.22|6754.22|0
1599144300000|2020-09-03 14:45:00|6753.75|6753.75|6745.94|6745.94|6753.75|6753.75|6745.65|6745.65|0
1599144600000|2020-09-03 14:50:00|6747.68|6747.68|6750.63|6750.63|6750.63|6750.63|6743.84|6743.84|0
1599144900000|2020-09-03 14:55:00|6750.17|6750.17|6755.25|6755.25|6760.3|6760.3|6746.34|6746.34|0
1599145200000|2020-09-03 15:00:00|6753.52|6753.52|6742.89|6742.89|6755.25|6755.25|6742.89|6742.89|0
1599145500000|2020-09-03 15:05:00|6739.42|6739.42|6729.73|6729.73|6739.42|6739.42|6726.26|6726.26|0
1599145800000|2020-09-03 15:10:00|6730.2|6730.2|6723.66|6723.66|6734.16|6734.16|6721.92|6721.92|0
1599146100000|2020-09-03 15:15:00|6721.92|6721.92|6694.22|6694.22|6724.46|6724.46|6694.22|6694.22|0
1599146400000|2020-09-03 15:20:00|6690.74|6690.74|6696.31|6696.31|6699.78|6699.78|6688.07|6688.07|0
1599146700000|2020-09-03 15:25:00|6695.79|6695.79|6689.68|6689.68|6695.79|6695.79|6685.96|6685.96|0
1599203700000|2020-09-04 07:15:00|6691.66|6691.66|6693.87|6693.87|6697.81|6697.81|6688.52|6688.52|0
1599204000000|2020-09-04 07:20:00|6695.27|6695.27|6715.93|6715.93|6718.47|6718.47|6692.19|6692.19|0
1599204300000|2020-09-04 07:25:00|6717.67|6717.67|6718.14|6718.14|6720.44|6720.44|6706.72|6706.72|0
1599204600000|2020-09-04 07:30:00|6717.21|6717.21|6714.75|6714.75|6717.34|6717.34|6711.09|6711.09|0
1599204900000|2020-09-04 07:35:00|6714.28|6714.28|6723.97|6723.97|6723.97|6723.97|6713.42|6713.42|0
1599205200000|2020-09-04 07:40:00|6727.45|6727.45|6741.5|6741.5|6741.5|6741.5|6723.97|6723.97|0
1599205500000|2020-09-04 07:45:00|6741.97|6741.97|6741.81|6741.81|6750.65|6750.65|6739.61|6739.61|0
1599205800000|2020-09-04 07:50:00|6742.85|6742.85|6754.69|6754.69|6754.69|6754.69|6742.85|6742.85|0
1599206100000|2020-09-04 07:55:00|6755.16|6755.16|6759.9|6759.9|6760.37|6760.37|6755.16|6755.16|0
1599206400000|2020-09-04 08:00:00|6759.43|6759.43|6744.57|6744.57|6759.43|6759.43|6742.84|6742.84|0
1599206700000|2020-09-04 08:05:00|6743.63|6743.63|6742.12|6742.12|6745.12|6745.12|6739.91|6739.91|0
1599207000000|2020-09-04 08:10:00|6743.85|6743.85|6746.57|6746.57|6746.57|6746.57|6739.96|6739.96|0
1599207300000|2020-09-04 08:15:00|6747.51|6747.51|6765.19|6765.19|6765.19|6765.19|6747.51|6747.51|0
1599207600000|2020-09-04 08:20:00|6759.99|6759.99|6757.45|6757.45|6760.92|6760.92|6757.45|6757.45|0
1599207900000|2020-09-04 08:25:00|6759.52|6759.52|6752.25|6752.25|6762.63|6762.63|6749.2|6749.2|0
1599208200000|2020-09-04 08:30:00|6753.99|6753.99|6763.61|6763.61|6763.61|6763.61|6752.25|6752.25|0
1599208500000|2020-09-04 08:35:00|6764.07|6764.07|6760.6|6760.6|6765.81|6765.81|6758.4|6758.4|0
1599208800000|2020-09-04 08:40:00|6760.08|6760.08|6755.49|6755.49|6760.08|6760.08|6754.46|6754.46|0
1599209100000|2020-09-04 08:45:00|6752.02|6752.02|6752.73|6752.73|6754.27|6754.27|6752.02|6752.02|0
1599209400000|2020-09-04 08:50:00|6754.47|6754.47|6758.08|6758.08|6765.49|6765.49|6754.47|6754.47|0
1599209700000|2020-09-04 08:55:00|6759.82|6759.82|6750.53|6750.53|6759.82|6759.82|6750.53|6750.53|0
1599210000000|2020-09-04 09:00:00|6749.6|6749.6|6749.73|6749.73|6751.8|6751.8|6749.6|6749.6|0
1599210300000|2020-09-04 09:05:00|6750.2|6750.2|6753.67|6753.67|6753.67|6753.67|6750.2|6750.2|0
1599210600000|2020-09-04 09:10:00|6754.14|6754.14|6754.6|6754.6|6754.6|6754.6|6751.93|6751.93|0
1599210900000|2020-09-04 09:15:00|6756.16|6756.16|6758.52|6758.52|6759.46|6759.46|6754.83|6754.83|0
1599211200000|2020-09-04 09:20:00|6760.26|6760.26|6758.52|6758.52|6762.47|6762.47|6758.52|6758.52|0
1599211500000|2020-09-04 09:25:00|6760.26|6760.26|6760.78|6760.78|6762.52|6762.52|6758.52|6758.52|0
1599211800000|2020-09-04 09:30:00|6757.31|6757.31|6756.84|6756.84|6757.36|6757.36|6753.37|6753.37|0
1599212100000|2020-09-04 09:35:00|6757.31|6757.31|6764.9|6764.9|6764.9|6764.9|6757.31|6757.31|0
1599212400000|2020-09-04 09:40:00|6766.64|6766.64|6764.92|6764.92|6767.6|6767.6|6764.9|6764.9|0
1599212700000|2020-09-04 09:45:00|6765.86|6765.86|6766.33|6766.33|6769.33|6769.33|6765.86|6765.86|0
1599213000000|2020-09-04 09:50:00|6765.86|6765.86|6770.27|6770.27|6772.14|6772.14|6765.39|6765.39|0
1599213300000|2020-09-04 09:55:00|6769.8|6769.8|6765.48|6765.48|6770.73|6770.73|6765.39|6765.39|0
1599213600000|2020-09-04 10:00:00|6762.01|6762.01|6779.46|6779.46|6779.46|6779.46|6762.01|6762.01|0
1599213900000|2020-09-04 10:05:00|6777.73|6777.73|6778.19|6778.19|6779.93|6779.93|6777.73|6777.73|0
1599214200000|2020-09-04 10:10:00|6776.46|6776.46|6772.56|6772.56|6778.23|6778.23|6772.56|6772.56|0
1599214500000|2020-09-04 10:15:00|6771|6771|6768.8|6768.8|6771|6771|6768.33|6768.33|0
1599214800000|2020-09-04 10:20:00|6769.31|6769.31|6770.58|6770.58|6774.52|6774.52|6769.31|6769.31|0
1599215100000|2020-09-04 10:25:00|6770.32|6770.32|6776.85|6776.85|6777.32|6777.32|6770.06|6770.06|0
1599215400000|2020-09-04 10:30:00|6777.79|6777.79|6782.93|6782.93|6783.44|6783.44|6777.79|6777.79|0
1599215700000|2020-09-04 10:35:00|6781.89|6781.89|6785.36|6785.36|6787.1|6787.1|6781.89|6781.89|0
1599216000000|2020-09-04 10:40:00|6787.1|6787.1|6786.45|6786.45|6790.1|6790.1|6786.45|6786.45|0
1599216300000|2020-09-04 10:45:00|6788.19|6788.19|6799.7|6799.7|6799.7|6799.7|6786.23|6786.23|0
1599216600000|2020-09-04 10:50:00|6799.18|6799.18|6796.52|6796.52|6799.18|6799.18|6796.52|6796.52|0
1599216900000|2020-09-04 10:55:00|6797.63|6797.63|6799.06|6799.06|6802.84|6802.84|6797.63|6797.63|0
1599217200000|2020-09-04 11:00:00|6799.95|6799.95|6799.85|6799.85|6811.83|6811.83|6798.12|6798.12|0
1599217500000|2020-09-04 11:05:00|6799.33|6799.33|6805.34|6805.34|6810.22|6810.22|6797.6|6797.6|0
1599217800000|2020-09-04 11:10:00|6807.08|6807.08|6795.6|6795.6|6809.28|6809.28|6795.6|6795.6|0
1599218100000|2020-09-04 11:15:00|6793.87|6793.87|6791.48|6791.48|6793.87|6793.87|6789.45|6789.45|0
1599218400000|2020-09-04 11:20:00|6791.95|6791.95|6789.27|6789.27|6791.95|6791.95|6787.54|6787.54|0
1599218700000|2020-09-04 11:25:00|6788.81|6788.81|6789.21|6789.21|6792.49|6792.49|6787.48|6787.48|0
1599219000000|2020-09-04 11:30:00|6787.48|6787.48|6778.51|6778.51|6787.48|6787.48|6778.51|6778.51|0
1599219300000|2020-09-04 11:35:00|6777.47|6777.47|6756.25|6756.25|6777.47|6777.47|6756.25|6756.25|0
1599219600000|2020-09-04 11:40:00|6756.72|6756.72|6757.16|6757.16|6758.28|6758.28|6756.72|6756.72|0
1599219900000|2020-09-04 11:45:00|6758.9|6758.9|6756.23|6756.23|6758.9|6758.9|6754.49|6754.49|0
1599220200000|2020-09-04 11:50:00|6757.97|6757.97|6754.49|6754.49|6759.7|6759.7|6754.49|6754.49|0
1599220500000|2020-09-04 11:55:00|6754.03|6754.03|6758.15|6758.15|6758.15|6758.15|6752.29|6752.29|0
1599220800000|2020-09-04 12:00:00|6759.88|6759.88|6772.35|6772.35|6772.35|6772.35|6759.88|6759.88|0
1599221100000|2020-09-04 12:05:00|6770.61|6770.61|6770.61|6770.61|6777.23|6777.23|6768.41|6768.41|0
1599221400000|2020-09-04 12:10:00|6769.21|6769.21|6763.67|6763.67|6769.21|6769.21|6761.93|6761.93|0
1599221700000|2020-09-04 12:15:00|6765.41|6765.41|6770.51|6770.51|6773.38|6773.38|6763.94|6763.94|0
1599222000000|2020-09-04 12:20:00|6773.98|6773.98|6773.49|6773.49|6773.98|6773.98|6770.02|6770.02|0
1599222300000|2020-09-04 12:25:00|6771.76|6771.76|6774.65|6774.65|6776.85|6776.85|6771.76|6771.76|0
1599222600000|2020-09-04 12:30:00|6775.58|6775.58|6775.41|6775.41|6781.24|6781.24|6769.93|6769.93|0
1599222900000|2020-09-04 12:35:00|6773.67|6773.67|6771.96|6771.96|6773.92|6773.92|6771.71|6771.71|0
1599223200000|2020-09-04 12:40:00|6773.69|6773.69|6779.59|6779.59|6780.17|6780.17|6770.78|6770.78|0
1599223500000|2020-09-04 12:45:00|6780.05|6780.05|6786.65|6786.65|6788.39|6788.39|6780.05|6780.05|0
1599223800000|2020-09-04 12:50:00|6784.92|6784.92|6784.97|6784.97|6786.7|6786.7|6784.45|6784.45|0
1599224100000|2020-09-04 12:55:00|6785.9|6785.9|6787.51|6787.51|6789.61|6789.61|6785.25|6785.25|0
1599224400000|2020-09-04 13:00:00|6788.44|6788.44|6799|6799|6799|6799|6788.44|6788.44|0
1599224700000|2020-09-04 13:05:00|6800.73|6800.73|6798.48|6798.48|6804.26|6804.26|6798.48|6798.48|0
1599225000000|2020-09-04 13:10:00|6797.54|6797.54|6808.9|6808.9|6808.9|6808.9|6797.54|6797.54|0
1599225300000|2020-09-04 13:15:00|6809.56|6809.56|6806.9|6806.9|6811.59|6811.59|6804.87|6804.87|0
1599225600000|2020-09-04 13:20:00|6808.64|6808.64|6810.56|6810.56|6815.77|6815.77|6808.64|6808.64|0
1599225900000|2020-09-04 13:25:00|6808.82|6808.82|6802.68|6802.68|6808.82|6808.82|6800.01|6800.01|0
1599226200000|2020-09-04 13:30:00|6802.21|6802.21|6799.31|6799.31|6802.21|6802.21|6791.95|6791.95|0
1599226500000|2020-09-04 13:35:00|6800.87|6800.87|6789.61|6789.61|6800.87|6800.87|6789.61|6789.61|0
1599226800000|2020-09-04 13:40:00|6791.35|6791.35|6797.62|6797.62|6797.62|6797.62|6788.67|6788.67|0
1599227100000|2020-09-04 13:45:00|6799.54|6799.54|6765.86|6765.86|6800|6800|6765.86|6765.86|0
1599227400000|2020-09-04 13:50:00|6764.92|6764.92|6751.24|6751.24|6770.25|6770.25|6751.24|6751.24|0
1599227700000|2020-09-04 13:55:00|6749.5|6749.5|6741.91|6741.91|6751.24|6751.24|6740.3|6740.3|0
1599228000000|2020-09-04 14:00:00|6747.12|6747.12|6756.44|6756.44|6763.03|6763.03|6747.12|6747.12|0
1599228300000|2020-09-04 14:05:00|6757.38|6757.38|6746.21|6746.21|6757.38|6757.38|6745.14|6745.14|0
1599228600000|2020-09-04 14:10:00|6742.74|6742.74|6723.2|6723.2|6742.74|6742.74|6723.2|6723.2|0
1599228900000|2020-09-04 14:15:00|6724.94|6724.94|6701.64|6701.64|6724.94|6724.94|6701.64|6701.64|0
1599229200000|2020-09-04 14:20:00|6703.38|6703.38|6718.92|6718.92|6725.4|6725.4|6703.38|6703.38|0
1599229500000|2020-09-04 14:25:00|6719.39|6719.39|6697.29|6697.29|6719.39|6719.39|6697.29|6697.29|0
1599229800000|2020-09-04 14:30:00|6697.76|6697.76|6683.64|6683.64|6701.52|6701.52|6683.64|6683.64|0
1599230100000|2020-09-04 14:35:00|6683.2|6683.2|6666.05|6666.05|6686.67|6686.67|6651.54|6651.54|0
1599230400000|2020-09-04 14:40:00|6666.27|6666.27|6644.43|6644.43|6666.78|6666.78|6642.81|6642.81|0
1599230700000|2020-09-04 14:45:00|6646.17|6646.17|6683.41|6683.41|6683.41|6683.41|6646.17|6646.17|0
1599231000000|2020-09-04 14:50:00|6681.68|6681.68|6679.84|6679.84|6683.78|6683.78|6672.42|6672.42|0
1599231300000|2020-09-04 14:55:00|6678.1|6678.1|6669.16|6669.16|6685.59|6685.59|6669.16|6669.16|0
1599231600000|2020-09-04 15:00:00|6670.9|6670.9|6668.78|6668.78|6670.9|6670.9|6653.12|6653.12|0
1599231900000|2020-09-04 15:05:00|6669.22|6669.22|6659.39|6659.39|6672.52|6672.52|6657.03|6657.03|0
1599232200000|2020-09-04 15:10:00|6659.91|6659.91|6667.93|6667.93|6674.1|6674.1|6658.2|6658.2|0
1599232500000|2020-09-04 15:15:00|6666.19|6666.19|6662.37|6662.37|6667.7|6667.7|6651.42|6651.42|0
1599232800000|2020-09-04 15:20:00|6663.31|6663.31|6669.26|6669.26|6674.52|6674.52|6660.81|6660.81|0
1599233100000|2020-09-04 15:25:00|6668.62|6668.62|6666.47|6666.47|6669.15|6669.15|6652.16|6652.16|0
1599462900000|2020-09-07 07:15:00|6766.46|6766.46|6741.92|6741.92|6766.46|6766.46|6740.18|6740.18|0
1599463200000|2020-09-07 07:20:00|6740.05|6740.05|6749.99|6749.99|6749.99|6749.99|6725.07|6725.07|0
1599463500000|2020-09-07 07:25:00|6758.67|6758.67|6732.54|6732.54|6764.77|6764.77|6726.11|6726.11|0
1599463800000|2020-09-07 07:30:00|6737.75|6737.75|6747.83|6747.83|6752.38|6752.38|6737.75|6737.75|0
1599464100000|2020-09-07 07:35:00|6744.56|6744.56|6736.81|6736.81|6744.56|6744.56|6726.39|6726.39|0
1599464400000|2020-09-07 07:40:00|6747.23|6747.23|6738.02|6738.02|6749.1|6749.1|6736.28|6736.28|0
1599464700000|2020-09-07 07:45:00|6732.81|6732.81|6735.68|6735.68|6749.57|6749.57|6731.07|6731.07|0
1599465000000|2020-09-07 07:50:00|6730.47|6730.47|6757.12|6757.12|6758.86|6758.86|6730.47|6730.47|0
1599465300000|2020-09-07 07:55:00|6758.86|6758.86|6764.06|6764.06|6764.06|6764.06|6757.12|6757.12|0
1599465600000|2020-09-07 08:00:00|6765.8|6765.8|6779.03|6779.03|6784.24|6784.24|6765.8|6765.8|0
1599465900000|2020-09-07 08:05:00|6780.76|6780.76|6780.76|6780.76|6785.97|6785.97|6779.03|6779.03|0
1599466200000|2020-09-07 08:10:00|6782.5|6782.5|6777.29|6777.29|6784.24|6784.24|6770.34|6770.34|0
1599466500000|2020-09-07 08:15:00|6774.02|6774.02|6765.67|6765.67|6775.75|6775.75|6765.33|6765.33|0
1599466800000|2020-09-07 08:20:00|6767.4|6767.4|6797.39|6797.39|6800.87|6800.87|6767.4|6767.4|0
1599467100000|2020-09-07 08:25:00|6802.6|6802.6|6819.93|6819.93|6823.4|6823.4|6802.6|6802.6|0
1599467400000|2020-09-07 08:30:00|6821.66|6821.66|6827.34|6827.34|6842.17|6842.17|6821.66|6821.66|0
1599467700000|2020-09-07 08:35:00|6828.28|6828.28|6819.93|6819.93|6830.06|6830.06|6819.93|6819.93|0
1599468000000|2020-09-07 08:40:00|6825.14|6825.14|6804.99|6804.99|6825.14|6825.14|6804.99|6804.99|0
1599468300000|2020-09-07 08:45:00|6805.46|6805.46|6819.96|6819.96|6819.96|6819.96|6805.46|6805.46|0
1599468600000|2020-09-07 08:50:00|6816.48|6816.48|6802.48|6802.48|6816.48|6816.48|6800.41|6800.41|0
1599468900000|2020-09-07 08:55:00|6801.08|6801.08|6793.38|6793.38|6801.08|6801.08|6785.16|6785.16|0
1599469200000|2020-09-07 09:00:00|6794.31|6794.31|6792.11|6792.11|6796.05|6796.05|6787.37|6787.37|0
1599469500000|2020-09-07 09:05:00|6790.37|6790.37|6790.29|6790.29|6791.31|6791.31|6789|6789|0
1599469800000|2020-09-07 09:10:00|6792.03|6792.03|6792.39|6792.39|6799.33|6799.33|6792.03|6792.03|0
1599470100000|2020-09-07 09:15:00|6793.32|6793.32|6794.26|6794.26|6797.73|6797.73|6792.52|6792.52|0
1599470400000|2020-09-07 09:20:00|6790.78|6790.78|6792.85|6792.85|6792.85|6792.85|6778.96|6778.96|0
1599470700000|2020-09-07 09:25:00|6791.12|6791.12|6788.5|6788.5|6791.12|6791.12|6786.24|6786.24|0
1599471000000|2020-09-07 09:30:00|6788.03|6788.03|6790.42|6790.42|6792.15|6792.15|6785.02|6785.02|0
1599471300000|2020-09-07 09:35:00|6792.15|6792.15|6787.32|6787.32|6792.15|6792.15|6782.2|6782.2|0
1599471600000|2020-09-07 09:40:00|6785.59|6785.59|6792.59|6792.59|6792.59|6792.59|6784.18|6784.18|0
1599471900000|2020-09-07 09:45:00|6789.12|6789.12|6786.87|6786.87|6789.12|6789.12|6786.87|6786.87|0
1599472200000|2020-09-07 09:50:00|6788.6|6788.6|6788.91|6788.91|6792.08|6792.08|6786.87|6786.87|0
1599472500000|2020-09-07 09:55:00|6790.65|6790.65|6785.86|6785.86|6790.98|6790.98|6785.86|6785.86|0
1599472800000|2020-09-07 10:00:00|6784.12|6784.12|6780.96|6780.96|6788.07|6788.07|6780.96|6780.96|0
1599473100000|2020-09-07 10:05:00|6782.7|6782.7|6773.97|6773.97|6783.17|6783.17|6773.97|6773.97|0
1599473400000|2020-09-07 10:10:00|6770.49|6770.49|6772.57|6772.57|6774.3|6774.3|6763.88|6763.88|0
1599473700000|2020-09-07 10:15:00|6769.09|6769.09|6764.07|6764.07|6772.57|6772.57|6764.07|6764.07|0
1599474000000|2020-09-07 10:20:00|6765.8|6765.8|6764.67|6764.67|6768.01|6768.01|6762.26|6762.26|0
1599474300000|2020-09-07 10:25:00|6762.93|6762.93|6752.85|6752.85|6762.93|6762.93|6749.37|6749.37|0
1599474600000|2020-09-07 10:30:00|6753.78|6753.78|6759.94|6759.94|6761.39|6761.39|6753.78|6753.78|0
1599474900000|2020-09-07 10:35:00|6761.34|6761.34|6764.35|6764.35|6767.02|6767.02|6760.41|6760.41|0
1599475200000|2020-09-07 10:40:00|6766.09|6766.09|6763.21|6763.21|6768.42|6768.42|6761.81|6761.81|0
1599475500000|2020-09-07 10:45:00|6766.68|6766.68|6763.41|6763.41|6768.29|6768.29|6762.74|6762.74|0
1599475800000|2020-09-07 10:50:00|6763.88|6763.88|6739.9|6739.9|6763.88|6763.88|6739.9|6739.9|0
1599476100000|2020-09-07 10:55:00|6743.37|6743.37|6732.16|6732.16|6746.85|6746.85|6732.16|6732.16|0
1599476400000|2020-09-07 11:00:00|6731.13|6731.13|6741.17|6741.17|6742.91|6742.91|6729.34|6729.34|0
1599476700000|2020-09-07 11:05:00|6740.23|6740.23|6752.06|6752.06|6755.53|6755.53|6740.23|6740.23|0
1599477000000|2020-09-07 11:10:00|6755.53|6755.53|6757.74|6757.74|6757.74|6757.74|6755.06|6755.06|0
1599477300000|2020-09-07 11:15:00|6761.21|6761.21|6764.97|6764.97|6770.18|6770.18|6761.21|6761.21|0
1599477600000|2020-09-07 11:20:00|6766.71|6766.71|6771.22|6771.22|6771.58|6771.58|6766.03|6766.03|0
1599477900000|2020-09-07 11:25:00|6769.48|6769.48|6759.43|6759.43|6770.89|6770.89|6755.96|6755.96|0
1599478200000|2020-09-07 11:30:00|6761.17|6761.17|6757.13|6757.13|6763.42|6763.42|6751.96|6751.96|0
1599478500000|2020-09-07 11:35:00|6755.4|6755.4|6753.11|6753.11|6755.4|6755.4|6749.63|6749.63|0
1599478800000|2020-09-07 11:40:00|6751.37|6751.37|6755.31|6755.31|6756.25|6756.25|6751.37|6751.37|0
1599479100000|2020-09-07 11:45:00|6757.05|6757.05|6754.38|6754.38|6757.05|6757.05|6752.64|6752.64|0
1599479400000|2020-09-07 11:50:00|6752.64|6752.64|6760.05|6760.05|6762.26|6762.26|6752.64|6752.64|0
1599479700000|2020-09-07 11:55:00|6758.32|6758.32|6759.36|6759.36|6759.59|6759.59|6755.67|6755.67|0
1599480000000|2020-09-07 12:00:00|6758.7|6758.7|6758.65|6758.65|6758.7|6758.7|6755.17|6755.17|0
1599480300000|2020-09-07 12:05:00|6760.05|6760.05|6757.62|6757.62|6760.98|6760.98|6755.06|6755.06|0
1599480600000|2020-09-07 12:10:00|6755.89|6755.89|6756.68|6756.68|6762.83|6762.83|6755.89|6755.89|0
1599480900000|2020-09-07 12:15:00|6758.42|6758.42|6754.81|6754.81|6761.71|6761.71|6753.08|6753.08|0
1599481200000|2020-09-07 12:20:00|6754.3|6754.3|6751.45|6751.45|6754.93|6754.93|6749.72|6749.72|0
1599481500000|2020-09-07 12:25:00|6749.72|6749.72|6738.26|6738.26|6749.72|6749.72|6738.26|6738.26|0
1599481800000|2020-09-07 12:30:00|6737.81|6737.81|6737.41|6737.41|6741.51|6741.51|6735.59|6735.59|0
1599482100000|2020-09-07 12:35:00|6739.15|6739.15|6739.85|6739.85|6740.88|6740.88|6738.11|6738.11|0
1599482400000|2020-09-07 12:40:00|6740.32|6740.32|6743.92|6743.92|6744.59|6744.59|6739.85|6739.85|0
1599482700000|2020-09-07 12:45:00|6744.39|6744.39|6750.55|6750.55|6750.55|6750.55|6741.53|6741.53|0
1599483000000|2020-09-07 12:50:00|6752.42|6752.42|6727.59|6727.59|6756.83|6756.83|6724.17|6724.17|0
1599483300000|2020-09-07 12:55:00|6725.86|6725.86|6732.22|6732.22|6737.21|6737.21|6724.12|6724.12|0
1599483600000|2020-09-07 13:00:00|6730.49|6730.49|6732.78|6732.78|6734.18|6734.18|6725.03|6725.03|0
1599483900000|2020-09-07 13:05:00|6733.25|6733.25|6733.28|6733.28|6734.99|6734.99|6730.48|6730.48|0
1599484200000|2020-09-07 13:10:00|6731.55|6731.55|6728.19|6728.19|6731.67|6731.67|6725.24|6725.24|0
1599484500000|2020-09-07 13:15:00|6731.67|6731.67|6732.99|6732.99|6733.4|6733.4|6726.46|6726.46|0
1599484800000|2020-09-07 13:20:00|6731.25|6731.25|6730.35|6730.35|6735.19|6735.19|6726.88|6726.88|0
1599485100000|2020-09-07 13:25:00|6729.24|6729.24|6728.74|6728.74|6732.74|6732.74|6728.74|6728.74|0
1599485400000|2020-09-07 13:30:00|6730.48|6730.48|6727.17|6727.17|6730.48|6730.48|6720.87|6720.87|0
1599485700000|2020-09-07 13:35:00|6723.69|6723.69|6720.41|6720.41|6727.17|6727.17|6720.41|6720.41|0
1599486000000|2020-09-07 13:40:00|6723.89|6723.89|6735.65|6735.65|6737.39|6737.39|6723.89|6723.89|0
1599486300000|2020-09-07 13:45:00|6737.39|6737.39|6738.95|6738.95|6740.49|6740.49|6737.02|6737.02|0
1599486600000|2020-09-07 13:50:00|6739.47|6739.47|6731.85|6731.85|6740.92|6740.92|6731.54|6731.54|0
1599486900000|2020-09-07 13:55:00|6732.37|6732.37|6717.81|6717.81|6736.24|6736.24|6717.81|6717.81|0
1599487200000|2020-09-07 14:00:00|6719.54|6719.54|6733.31|6733.31|6733.31|6733.31|6718.45|6718.45|0
1599487500000|2020-09-07 14:05:00|6733.77|6733.77|6736.88|6736.88|6740.35|6740.35|6731.9|6731.9|0
1599487800000|2020-09-07 14:10:00|6738.62|6738.62|6731.9|6731.9|6741.29|6741.29|6731.9|6731.9|0
1599488100000|2020-09-07 14:15:00|6731.24|6731.24|6732.98|6732.98|6732.98|6732.98|6728.87|6728.87|0
1599488400000|2020-09-07 14:20:00|6731.7|6731.7|6739.51|6739.51|6739.51|6739.51|6729.74|6729.74|0
1599488700000|2020-09-07 14:25:00|6740.03|6740.03|6748.21|6748.21|6753.88|6753.88|6740.03|6740.03|0
1599489000000|2020-09-07 14:30:00|6747.74|6747.74|6741.47|6741.47|6749.73|6749.73|6741.47|6741.47|0
1599489300000|2020-09-07 14:35:00|6741.25|6741.25|6731.71|6731.71|6741.25|6741.25|6731.19|6731.19|0
1599489600000|2020-09-07 14:40:00|6730.77|6730.77|6730.77|6730.77|6732.51|6732.51|6729.03|6729.03|0
1599489900000|2020-09-07 14:45:00|6729.03|6729.03|6712.35|6712.35|6729.03|6729.03|6712.35|6712.35|0
1599490200000|2020-09-07 14:50:00|6714.09|6714.09|6721.54|6721.54|6722.91|6722.91|6712.35|6712.35|0
1599490500000|2020-09-07 14:55:00|6719.8|6719.8|6716.92|6716.92|6721.07|6721.07|6714.75|6714.75|0
1599490800000|2020-09-07 15:00:00|6715.18|6715.18|6708.18|6708.18|6716.92|6716.92|6708.18|6708.18|0
1599491100000|2020-09-07 15:05:00|6709.92|6709.92|6711.95|6711.95|6711.95|6711.95|6706.58|6706.58|0
1599491400000|2020-09-07 15:10:00|6711.31|6711.31|6715.34|6715.34|6717.08|6717.08|6708.94|6708.94|0
1599491700000|2020-09-07 15:15:00|6714.06|6714.06|6723.96|6723.96|6724.08|6724.08|6713.55|6713.55|0
1599492000000|2020-09-07 15:20:00|6724.43|6724.43|6723.52|6723.52|6724.63|6724.63|6719.59|6719.59|0
1599492300000|2020-09-07 15:25:00|6723.05|6723.05|6713.16|6713.16|6724.79|6724.79|6708.93|6708.93|0
1599549300000|2020-09-08 07:15:00|6763.07|6763.07|6760.6|6760.6|6777.18|6777.18|6756.32|6756.32|0
1599549600000|2020-09-08 07:20:00|6757.12|6757.12|6750.25|6750.25|6757.12|6757.12|6742.57|6742.57|0
1599549900000|2020-09-08 07:25:00|6741.44|6741.44|6748.32|6748.32|6754.19|6754.19|6736.23|6736.23|0
1599550200000|2020-09-08 07:30:00|6746.58|6746.58|6758.16|6758.16|6758.4|6758.4|6744.37|6744.37|0
1599550500000|2020-09-08 07:35:00|6754.68|6754.68|6734.2|6734.2|6754.68|6754.68|6734.2|6734.2|0
1599550800000|2020-09-08 07:40:00|6733.76|6733.76|6728.44|6728.44|6737.7|6737.7|6727.28|6727.28|0
1599551100000|2020-09-08 07:45:00|6730.17|6730.17|6740.7|6740.7|6744.17|6744.17|6730.17|6730.17|0
1599551400000|2020-09-08 07:50:00|6742.44|6742.44|6745.43|6745.43|6748.05|6748.05|6740.83|6740.83|0
1599551700000|2020-09-08 07:55:00|6743.69|6743.69|6742.64|6742.64|6744.69|6744.69|6738.41|6738.41|0
1599552000000|2020-09-08 08:00:00|6746.11|6746.11|6738.63|6738.63|6746.11|6746.11|6735.16|6735.16|0
1599552300000|2020-09-08 08:05:00|6740.03|6740.03|6739.57|6739.57|6743.51|6743.51|6737.83|6737.83|0
1599552600000|2020-09-08 08:10:00|6737.83|6737.83|6736.65|6736.65|6741.52|6741.52|6735.71|6735.71|0
1599552900000|2020-09-08 08:15:00|6737.58|6737.58|6724.36|6724.36|6737.58|6737.58|6724.36|6724.36|0
1599553200000|2020-09-08 08:20:00|6722.62|6722.62|6708.75|6708.75|6722.62|6722.62|6708.75|6708.75|0
1599553500000|2020-09-08 08:25:00|6707.82|6707.82|6710.15|6710.15|6712.69|6712.69|6707.82|6707.82|0
1599553800000|2020-09-08 08:30:00|6713.63|6713.63|6694.18|6694.18|6713.63|6713.63|6694.18|6694.18|0
1599554100000|2020-09-08 08:35:00|6693.24|6693.24|6693.45|6693.45|6695.19|6695.19|6688.58|6688.58|0
1599554400000|2020-09-08 08:40:00|6689.98|6689.98|6667.99|6667.99|6689.98|6689.98|6667.99|6667.99|0
1599554700000|2020-09-08 08:45:00|6666.11|6666.11|6669.39|6669.39|6669.39|6669.39|6665.78|6665.78|0
1599555000000|2020-09-08 08:50:00|6667.65|6667.65|6662.68|6662.68|6667.65|6667.65|6660.66|6660.66|0
1599555300000|2020-09-08 08:55:00|6662.16|6662.16|6659.94|6659.94|6664.37|6664.37|6659.94|6659.94|0
1599555600000|2020-09-08 09:00:00|6658.9|6658.9|6665.34|6665.34|6665.34|6665.34|6658.9|6658.9|0
1599555900000|2020-09-08 09:05:00|6664.87|6664.87|6662.2|6662.2|6664.87|6664.87|6654.78|6654.78|0
1599556200000|2020-09-08 09:10:00|6660.46|6660.46|6650.36|6650.36|6662.2|6662.2|6650.36|6650.36|0
1599556500000|2020-09-08 09:15:00|6649.89|6649.89|6651.4|6651.4|6653.14|6653.14|6646.2|6646.2|0
1599556800000|2020-09-08 09:20:00|6653.14|6653.14|6645.73|6645.73|6653.61|6653.61|6645.73|6645.73|0
1599557100000|2020-09-08 09:25:00|6643.99|6643.99|6641.15|6641.15|6643.99|6643.99|6634.76|6634.76|0
1599557400000|2020-09-08 09:30:00|6640.71|6640.71|6628.55|6628.55|6640.93|6640.93|6625.07|6625.07|0
1599557700000|2020-09-08 09:35:00|6630.42|6630.42|6625.54|6625.54|6630.88|6630.88|6623.8|6623.8|0
1599558000000|2020-09-08 09:40:00|6623.8|6623.8|6615.63|6615.63|6625.21|6625.21|6615.63|6615.63|0
1599558300000|2020-09-08 09:45:00|6615.17|6615.17|6614.83|6614.83|6615.7|6615.7|6609.09|6609.09|0
1599558600000|2020-09-08 09:50:00|6615.7|6615.7|6610.42|6610.42|6615.7|6615.7|6609.62|6609.62|0
1599558900000|2020-09-08 09:55:00|6607.82|6607.82|6607.95|6607.95|6610.16|6610.16|6605.15|6605.15|0
1599559200000|2020-09-08 10:00:00|6606.92|6606.92|6604.79|6604.79|6612.81|6612.81|6604.79|6604.79|0
1599559500000|2020-09-08 10:05:00|6603.06|6603.06|6601.53|6601.53|6606.13|6606.13|6596.98|6596.98|0
1599559800000|2020-09-08 10:10:00|6600.66|6600.66|6607.21|6607.21|6607.21|6607.21|6600.66|6600.66|0
1599560100000|2020-09-08 10:15:00|6606.75|6606.75|6606.31|6606.31|6611.19|6611.19|6605.41|6605.41|0
1599560400000|2020-09-08 10:20:00|6607.18|6607.18|6603.4|6603.4|6612.12|6612.12|6603.4|6603.4|0
1599560700000|2020-09-08 10:25:00|6602.53|6602.53|6611.21|6611.21|6611.21|6611.21|6600.79|6600.79|0
1599561000000|2020-09-08 10:30:00|6609.81|6609.81|6608.47|6608.47|6612.41|6612.41|6608.47|6608.47|0
1599561300000|2020-09-08 10:35:00|6608.03|6608.03|6592.96|6592.96|6608.03|6608.03|6592.31|6592.31|0
1599561600000|2020-09-08 10:40:00|6592.09|6592.09|6587.82|6587.82|6592.66|6592.66|6586.06|6586.06|0
1599561900000|2020-09-08 10:45:00|6586.95|6586.95|6583.87|6583.87|6586.95|6586.95|6579.75|6579.75|0
1599562200000|2020-09-08 10:50:00|6583|6583|6581.43|6581.43|6584.9|6584.9|6581.43|6581.43|0
1599562500000|2020-09-08 10:55:00|6580.56|6580.56|6589.25|6589.25|6589.25|6589.25|6579.03|6579.03|0
1599562800000|2020-09-08 11:00:00|6586.68|6586.68|6593.44|6593.44|6598.65|6598.65|6586.68|6586.68|0
1599563100000|2020-09-08 11:05:00|6594.31|6594.31|6595.94|6595.94|6602.2|6602.2|6594.31|6594.31|0
1599563400000|2020-09-08 11:10:00|6595.07|6595.07|6598.21|6598.21|6598.21|6598.21|6592.8|6592.8|0
1599563700000|2020-09-08 11:15:00|6597.34|6597.34|6596.81|6596.81|6599.08|6599.08|6595.94|6595.94|0
1599564000000|2020-09-08 11:20:00|6597.28|6597.28|6584.29|6584.29|6597.28|6597.28|6584.29|6584.29|0
1599564300000|2020-09-08 11:25:00|6585.16|6585.16|6590.75|6590.75|6590.75|6590.75|6583.42|6583.42|0
1599564600000|2020-09-08 11:30:00|6590.28|6590.28|6581.36|6581.36|6590.73|6590.73|6581.36|6581.36|0
1599564900000|2020-09-08 11:35:00|6581.14|6581.14|6571.77|6571.77|6581.14|6581.14|6571.77|6571.77|0
1599565200000|2020-09-08 11:40:00|6570.04|6570.04|6564.83|6564.83|6570.04|6570.04|6564.83|6564.83|0
1599565500000|2020-09-08 11:45:00|6565.29|6565.29|6561.02|6561.02|6566.7|6566.7|6561.02|6561.02|0
1599565800000|2020-09-08 11:50:00|6560.8|6560.8|6560.69|6560.69|6565.1|6565.1|6558.09|6558.09|0
1599566100000|2020-09-08 11:55:00|6561.56|6561.56|6572.09|6572.09|6572.96|6572.96|6561.09|6561.09|0
1599566400000|2020-09-08 12:00:00|6571.22|6571.22|6568.28|6568.28|6571.76|6571.76|6567.42|6567.42|0
1599566700000|2020-09-08 12:05:00|6566.55|6566.55|6559.94|6559.94|6566.55|6566.55|6559.94|6559.94|0
1599567000000|2020-09-08 12:10:00|6559.47|6559.47|6551.76|6551.76|6559.94|6559.94|6548.93|6548.93|0
1599567300000|2020-09-08 12:15:00|6550.89|6550.89|6555.99|6555.99|6556.87|6556.87|6550.89|6550.89|0
1599567600000|2020-09-08 12:20:00|6555.52|6555.52|6553.21|6553.21|6555.52|6555.52|6551.93|6551.93|0
1599567900000|2020-09-08 12:25:00|6552.27|6552.27|6546.31|6546.31|6552.27|6552.27|6546.31|6546.31|0
1599568200000|2020-09-08 12:30:00|6547.18|6547.18|6548.42|6548.42|6549.46|6549.46|6546.17|6546.17|0
1599568500000|2020-09-08 12:35:00|6548.89|6548.89|6540.78|6540.78|6548.89|6548.89|6540.78|6540.78|0
1599568800000|2020-09-08 12:40:00|6539.85|6539.85|6540.15|6540.15|6544.49|6544.49|6537.64|6537.64|0
1599569100000|2020-09-08 12:45:00|6539.21|6539.21|6550.52|6550.52|6553.14|6553.14|6537.81|6537.81|0
1599569400000|2020-09-08 12:50:00|6550.3|6550.3|6550.36|6550.36|6551.75|6551.75|6546.81|6546.81|0
1599569700000|2020-09-08 12:55:00|6551.23|6551.23|6555.37|6555.37|6556.24|6556.24|6551.23|6551.23|0
1599570000000|2020-09-08 13:00:00|6554.5|6554.5|6557.38|6557.38|6558.58|6558.58|6553.64|6553.64|0
1599570300000|2020-09-08 13:05:00|6556.86|6556.86|6558.14|6558.14|6561.41|6561.41|6556.34|6556.34|0
1599570600000|2020-09-08 13:10:00|6557.27|6557.27|6550.62|6550.62|6560.48|6560.48|6550.62|6550.62|0
1599570900000|2020-09-08 13:15:00|6549.76|6549.76|6545.56|6545.56|6552.36|6552.36|6544.63|6544.63|0
1599571200000|2020-09-08 13:20:00|6547.3|6547.3|6540.27|6540.27|6550.42|6550.42|6540.27|6540.27|0
1599571500000|2020-09-08 13:25:00|6541.14|6541.14|6542.27|6542.27|6546.68|6546.68|6541.14|6541.14|0
1599571800000|2020-09-08 13:30:00|6541.4|6541.4|6542.95|6542.95|6547.07|6547.07|6538.17|6538.17|0
1599572100000|2020-09-08 13:35:00|6542.08|6542.08|6548.83|6548.83|6550.14|6550.14|6539.24|6539.24|0
1599572400000|2020-09-08 13:40:00|6547.96|6547.96|6541.05|6541.05|6547.96|6547.96|6539.31|6539.31|0
1599572700000|2020-09-08 13:45:00|6537.91|6537.91|6540.97|6540.97|6552.92|6552.92|6537.44|6537.44|0
1599573000000|2020-09-08 13:50:00|6540.1|6540.1|6544.34|6544.34|6551.07|6551.07|6540.1|6540.1|0
1599573300000|2020-09-08 13:55:00|6545.21|6545.21|6552.42|6552.42|6553.76|6553.76|6545.21|6545.21|0
1599573600000|2020-09-08 14:00:00|6551.56|6551.56|6538.55|6538.55|6551.56|6551.56|6538.55|6538.55|0
1599573900000|2020-09-08 14:05:00|6537.68|6537.68|6533.05|6533.05|6539.06|6539.06|6530.92|6530.92|0
1599574200000|2020-09-08 14:10:00|6534.08|6534.08|6549.69|6549.69|6549.69|6549.69|6534.08|6534.08|0
1599574500000|2020-09-08 14:15:00|6548.82|6548.82|6544.6|6544.6|6549.01|6549.01|6544.6|6544.6|0
1599574800000|2020-09-08 14:20:00|6545.47|6545.47|6553.6|6553.6|6553.6|6553.6|6539.78|6539.78|0
1599575100000|2020-09-08 14:25:00|6553.13|6553.13|6559.97|6559.97|6559.97|6559.97|6553.13|6553.13|0
1599575400000|2020-09-08 14:30:00|6560.84|6560.84|6561.48|6561.48|6564.32|6564.32|6557.3|6557.3|0
1599575700000|2020-09-08 14:35:00|6560.61|6560.61|6564.98|6564.98|6564.98|6564.98|6558.41|6558.41|0
1599576000000|2020-09-08 14:40:00|6567.06|6567.06|6555.32|6555.32|6568.34|6568.34|6555.32|6555.32|0
1599576300000|2020-09-08 14:45:00|6554.46|6554.46|6551.82|6551.82|6558.19|6558.19|6549.71|6549.71|0
1599576600000|2020-09-08 14:50:00|6551.35|6551.35|6548.76|6548.76|6552.09|6552.09|6543.64|6543.64|0
1599576900000|2020-09-08 14:55:00|6547.9|6547.9|6545.45|6545.45|6553.28|6553.28|6545.22|6545.22|0
1599577200000|2020-09-08 15:00:00|6544.58|6544.58|6563.67|6563.67|6564.73|6564.73|6540.47|6540.47|0
1599577500000|2020-09-08 15:05:00|6563.2|6563.2|6574.65|6574.65|6575.69|6575.69|6562.54|6562.54|0
1599577800000|2020-09-08 15:10:00|6575.12|6575.12|6584.82|6584.82|6587.05|6587.05|6575.12|6575.12|0
1599578100000|2020-09-08 15:15:00|6584.35|6584.35|6589.88|6589.88|6590.58|6590.58|6583.29|6583.29|0
1599578400000|2020-09-08 15:20:00|6589.36|6589.36|6587.37|6587.37|6589.43|6589.43|6580.96|6580.96|0
1599578700000|2020-09-08 15:25:00|6588.24|6588.24|6589.75|6589.75|6595.46|6595.46|6586.85|6586.85|0
1599635700000|2020-09-09 07:15:00|6564.52|6564.52|6550.71|6550.71|6573.36|6573.36|6549.85|6549.85|0
1599636000000|2020-09-09 07:20:00|6552.45|6552.45|6544.64|6544.64|6559.2|6559.2|6544.64|6544.64|0
1599636300000|2020-09-09 07:25:00|6543.77|6543.77|6547.9|6547.9|6547.9|6547.9|6529.28|6529.28|0
1599636600000|2020-09-09 07:30:00|6549.77|6549.77|6569.01|6569.01|6572.48|6572.48|6547.17|6547.17|0
1599636900000|2020-09-09 07:35:00|6569.88|6569.88|6561.06|6561.06|6569.88|6569.88|6556.52|6556.52|0
1599637200000|2020-09-09 07:40:00|6563.67|6563.67|6564.55|6564.55|6573.3|6573.3|6563.05|6563.05|0
1599637500000|2020-09-09 07:45:00|6566.29|6566.29|6559.19|6559.19|6568.54|6568.54|6559.19|6559.19|0
1599637800000|2020-09-09 07:50:00|6561.8|6561.8|6551.31|6551.31|6565.27|6565.27|6551.31|6551.31|0
1599638100000|2020-09-09 07:55:00|6550.44|6550.44|6549.37|6549.37|6555.07|6555.07|6546.06|6546.06|0
1599638400000|2020-09-09 08:00:00|6550.23|6550.23|6557.58|6557.58|6563.91|6563.91|6549.37|6549.37|0
1599638700000|2020-09-09 08:05:00|6558.45|6558.45|6566.57|6566.57|6566.57|6566.57|6558.45|6558.45|0
1599639000000|2020-09-09 08:10:00|6567.44|6567.44|6555.97|6555.97|6569.17|6569.17|6552.68|6552.68|0
1599639300000|2020-09-09 08:15:00|6557.01|6557.01|6562.35|6562.35|6564.95|6564.95|6557.01|6557.01|0
1599639600000|2020-09-09 08:20:00|6560.48|6560.48|6558.77|6558.77|6569.87|6569.87|6558.31|6558.31|0
1599639900000|2020-09-09 08:25:00|6557.9|6557.9|6562.34|6562.34|6562.34|6562.34|6556.59|6556.59|0
1599640200000|2020-09-09 08:30:00|6563.2|6563.2|6559.2|6559.2|6565.81|6565.81|6556.59|6556.59|0
1599640500000|2020-09-09 08:35:00|6560.93|6560.93|6547.31|6547.31|6560.93|6560.93|6546.44|6546.44|0
1599640800000|2020-09-09 08:40:00|6544.7|6544.7|6527.79|6527.79|6544.7|6544.7|6526.05|6526.05|0
1599641100000|2020-09-09 08:45:00|6529.53|6529.53|6529.3|6529.3|6533.29|6533.29|6523.15|6523.15|0
1599641400000|2020-09-09 08:50:00|6530.23|6530.23|6530.58|6530.58|6531.97|6531.97|6525.2|6525.2|0
1599641700000|2020-09-09 08:55:00|6531.45|6531.45|6529.24|6529.24|6533.18|6533.18|6526.64|6526.64|0
1599642000000|2020-09-09 09:00:00|6528.38|6528.38|6524.7|6524.7|6529.24|6529.24|6521.92|6521.92|0
1599642300000|2020-09-09 09:05:00|6525.64|6525.64|6527.6|6527.6|6535.79|6535.79|6525.64|6525.64|0
1599642600000|2020-09-09 09:10:00|6528.47|6528.47|6533.98|6533.98|6536.58|6536.58|6526.96|6526.96|0
1599642900000|2020-09-09 09:15:00|6534.84|6534.84|6537.45|6537.45|6537.45|6537.45|6530.5|6530.5|0
1599643200000|2020-09-09 09:20:00|6538.85|6538.85|6544.35|6544.35|6544.35|6544.35|6536.25|6536.25|0
1599643500000|2020-09-09 09:25:00|6543.48|6543.48|6534|6534|6547.82|6547.82|6534|6534|0
1599643800000|2020-09-09 09:30:00|6532.26|6532.26|6529.75|6529.75|6534.87|6534.87|6524.21|6524.21|0
1599644100000|2020-09-09 09:35:00|6529.28|6529.28|6527.45|6527.45|6533.2|6533.2|6526.58|6526.58|0
1599644400000|2020-09-09 09:40:00|6526.58|6526.58|6523.81|6523.81|6526.58|6526.58|6521.37|6521.37|0
1599644700000|2020-09-09 09:45:00|6524.68|6524.68|6525.93|6525.93|6529.89|6529.89|6524.68|6524.68|0
1599645000000|2020-09-09 09:50:00|6525.41|6525.41|6519.07|6519.07|6525.88|6525.88|6518.2|6518.2|0
1599645300000|2020-09-09 09:55:00|6519.93|6519.93|6524.86|6524.86|6524.86|6524.86|6519.93|6519.93|0
1599645600000|2020-09-09 10:00:00|6525.73|6525.73|6515.75|6515.75|6527.47|6527.47|6515.75|6515.75|0
1599645900000|2020-09-09 10:05:00|6516.27|6516.27|6523.32|6523.32|6523.32|6523.32|6512.73|6512.73|0
1599646200000|2020-09-09 10:10:00|6522.46|6522.46|6519.12|6519.12|6522.46|6522.46|6518.05|6518.05|0
1599646500000|2020-09-09 10:15:00|6517.84|6517.84|6517.66|6517.66|6519.64|6519.64|6515.92|6515.92|0
1599646800000|2020-09-09 10:20:00|6518.18|6518.18|6513.85|6513.85|6518.18|6518.18|6511.46|6511.46|0
1599647100000|2020-09-09 10:25:00|6512.98|6512.98|6514.28|6514.28|6515.58|6515.58|6511.64|6511.64|0
1599647400000|2020-09-09 10:30:00|6514.8|6514.8|6516.54|6516.54|6518.28|6518.28|6514.8|6514.8|0
1599647700000|2020-09-09 10:35:00|6515.67|6515.67|6516.03|6516.03|6516.5|6516.5|6514.34|6514.34|0
1599648000000|2020-09-09 10:40:00|6516.96|6516.96|6515.87|6515.87|6518.11|6518.11|6513.77|6513.77|0
1599648300000|2020-09-09 10:45:00|6515.4|6515.4|6510.65|6510.65|6516.27|6516.27|6508.74|6508.74|0
1599648600000|2020-09-09 10:50:00|6511.12|6511.12|6509.98|6509.98|6513.37|6513.37|6507.89|6507.89|0
1599648900000|2020-09-09 10:55:00|6510.5|6510.5|6512.28|6512.28|6512.75|6512.75|6509.62|6509.62|0
1599649200000|2020-09-09 11:00:00|6514.35|6514.35|6508.28|6508.28|6515.76|6515.76|6508.28|6508.28|0
1599649500000|2020-09-09 11:05:00|6507.41|6507.41|6505.85|6505.85|6507.41|6507.41|6503.25|6503.25|0
1599649800000|2020-09-09 11:10:00|6506.72|6506.72|6502.96|6502.96|6507.99|6507.99|6500.35|6500.35|0
1599650100000|2020-09-09 11:15:00|6503.83|6503.83|6507.95|6507.95|6511.02|6511.02|6503.83|6503.83|0
1599650400000|2020-09-09 11:20:00|6508.81|6508.81|6507.99|6507.99|6508.81|6508.81|6506.68|6506.68|0
1599650700000|2020-09-09 11:25:00|6507.52|6507.52|6505.39|6505.39|6511.46|6511.46|6504.52|6504.52|0
1599651000000|2020-09-09 11:30:00|6503.65|6503.65|6509.16|6509.16|6510.02|6510.02|6501.91|6501.91|0
1599651300000|2020-09-09 11:35:00|6510.02|6510.02|6508.62|6508.62|6510.43|6510.43|6508.62|6508.62|0
1599651600000|2020-09-09 11:40:00|6508.84|6508.84|6509.59|6509.59|6511.15|6511.15|6505.61|6505.61|0
1599651900000|2020-09-09 11:45:00|6512.19|6512.19|6516.26|6516.26|6516.71|6516.71|6512.19|6512.19|0
1599652200000|2020-09-09 11:50:00|6517.66|6517.66|6511.48|6511.48|6519.39|6519.39|6510.59|6510.59|0
1599652500000|2020-09-09 11:55:00|6509.74|6509.74|6509.88|6509.88|6512.55|6512.55|6509.28|6509.28|0
1599652800000|2020-09-09 12:00:00|6510.35|6510.35|6510.3|6510.3|6514.45|6514.45|6510.3|6510.3|0
1599653100000|2020-09-09 12:05:00|6509.37|6509.37|6504.91|6504.91|6512.68|6512.68|6504.02|6504.02|0
1599653400000|2020-09-09 12:10:00|6504.44|6504.44|6513.48|6513.48|6513.48|6513.48|6504.04|6504.04|0
1599653700000|2020-09-09 12:15:00|6514.35|6514.35|6511.58|6511.58|6515.68|6515.68|6511.58|6511.58|0
1599654000000|2020-09-09 12:20:00|6512.45|6512.45|6512.16|6512.16|6513.49|6513.49|6511.52|6511.52|0
1599654300000|2020-09-09 12:25:00|6513.34|6513.34|6518.68|6518.68|6521|6521|6512.83|6512.83|0
1599654600000|2020-09-09 12:30:00|6517.81|6517.81|6513.94|6513.94|6517.81|6517.81|6513.08|6513.08|0
1599654900000|2020-09-09 12:35:00|6514.46|6514.46|6522.43|6522.43|6522.43|6522.43|6511.69|6511.69|0
1599655200000|2020-09-09 12:40:00|6521.96|6521.96|6517.43|6517.43|6522.43|6522.43|6516.12|6516.12|0
1599655500000|2020-09-09 12:45:00|6518.3|6518.3|6520.24|6520.24|6520.24|6520.24|6518.3|6518.3|0
1599655800000|2020-09-09 12:50:00|6519.77|6519.77|6522.47|6522.47|6522.47|6522.47|6518.21|6518.21|0
1599656100000|2020-09-09 12:55:00|6522.01|6522.01|6528.7|6528.7|6530.97|6530.97|6521.14|6521.14|0
1599656400000|2020-09-09 13:00:00|6529.64|6529.64|6532.03|6532.03|6532.03|6532.03|6528.53|6528.53|0
1599656700000|2020-09-09 13:05:00|6532.26|6532.26|6530.78|6530.78|6533.35|6533.35|6529.66|6529.66|0
1599657000000|2020-09-09 13:10:00|6529.91|6529.91|6547.33|6547.33|6548.61|6548.61|6529.91|6529.91|0
1599657300000|2020-09-09 13:15:00|6549.93|6549.93|6550.89|6550.89|6552.81|6552.81|6541.65|6541.65|0
1599657600000|2020-09-09 13:20:00|6550.42|6550.42|6558.3|6558.3|6558.3|6558.3|6550.42|6550.42|0
1599657900000|2020-09-09 13:25:00|6558.08|6558.08|6557.28|6557.28|6561.55|6561.55|6556.88|6556.88|0
1599658200000|2020-09-09 13:30:00|6558.15|6558.15|6547.68|6547.68|6560.02|6560.02|6547.68|6547.68|0
1599658500000|2020-09-09 13:35:00|6546.82|6546.82|6550.4|6550.4|6554.12|6554.12|6545.08|6545.08|0
1599658800000|2020-09-09 13:40:00|6551.33|6551.33|6552.86|6552.86|6554.2|6554.2|6548.73|6548.73|0
1599659100000|2020-09-09 13:45:00|6553.33|6553.33|6551.18|6551.18|6555.53|6555.53|6550.72|6550.72|0
1599659400000|2020-09-09 13:50:00|6552.92|6552.92|6559.48|6559.48|6559.92|6559.92|6551.94|6551.94|0
1599659700000|2020-09-09 13:55:00|6558.61|6558.61|6557.45|6557.45|6559.48|6559.48|6556.58|6556.58|0
1599660000000|2020-09-09 14:00:00|6556.42|6556.42|6561.68|6561.68|6567.01|6567.01|6556.42|6556.42|0
1599660300000|2020-09-09 14:05:00|6560.81|6560.81|6551.38|6551.38|6561.28|6561.28|6551.38|6551.38|0
1599660600000|2020-09-09 14:10:00|6553.12|6553.12|6551.48|6551.48|6554.86|6554.86|6547.78|6547.78|0
1599660900000|2020-09-09 14:15:00|6552.35|6552.35|6564.7|6564.7|6566.06|6566.06|6552.35|6552.35|0
1599661200000|2020-09-09 14:20:00|6563.77|6563.77|6567.21|6567.21|6570.15|6570.15|6557.69|6557.69|0
1599661500000|2020-09-09 14:25:00|6568.08|6568.08|6571.11|6571.11|6575.56|6575.56|6567.62|6567.62|0
1599661800000|2020-09-09 14:30:00|6570.64|6570.64|6570.11|6570.11|6572.66|6572.66|6569.77|6569.77|0
1599662100000|2020-09-09 14:35:00|6570.98|6570.98|6574.57|6574.57|6575.04|6575.04|6570.98|6570.98|0
1599662400000|2020-09-09 14:40:00|6575.04|6575.04|6566.57|6566.57|6579.45|6579.45|6566.57|6566.57|0
1599662700000|2020-09-09 14:45:00|6567.44|6567.44|6564.48|6564.48|6574.57|6574.57|6564.48|6564.48|0
1599663000000|2020-09-09 14:50:00|6565.35|6565.35|6557.49|6557.49|6565.75|6565.75|6557.49|6557.49|0
1599663300000|2020-09-09 14:55:00|6558.36|6558.36|6558.36|6558.36|6559.22|6559.22|6554.35|6554.35|0
1599663600000|2020-09-09 15:00:00|6559.22|6559.22|6577.84|6577.84|6580.44|6580.44|6559.22|6559.22|0
1599663900000|2020-09-09 15:05:00|6576.97|6576.97|6561.1|6561.1|6576.97|6576.97|6560.24|6560.24|0
1599664200000|2020-09-09 15:10:00|6561.97|6561.97|6563.83|6563.83|6565.66|6565.66|6560.99|6560.99|0
1599664500000|2020-09-09 15:15:00|6564.7|6564.7|6564.32|6564.32|6567.01|6567.01|6560.24|6560.24|0
1599664800000|2020-09-09 15:20:00|6563.85|6563.85|6568.99|6568.99|6569.91|6569.91|6562.71|6562.71|0
1599665100000|2020-09-09 15:25:00|6568.52|6568.52|6567.66|6567.66|6575.8|6575.8|6564.19|6564.19|0
1599722100000|2020-09-10 07:15:00|6590.2|6590.2|6586.93|6586.93|6590.2|6590.2|6582.12|6582.12|0
1599722400000|2020-09-10 07:20:00|6586.06|6586.06|6580.16|6580.16|6586.59|6586.59|6576.69|6576.69|0
1599722700000|2020-09-10 07:25:00|6580.63|6580.63|6577.03|6577.03|6582.83|6582.83|6571.3|6571.3|0
1599723000000|2020-09-10 07:30:00|6574.43|6574.43|6568.35|6568.35|6580.97|6580.97|6560.03|6560.03|0
1599723300000|2020-09-10 07:35:00|6564.88|6564.88|6569.05|6569.05|6570.09|6570.09|6563.14|6563.14|0
1599723600000|2020-09-10 07:40:00|6569.92|6569.92|6555.63|6555.63|6569.92|6569.92|6553.89|6553.89|0
1599723900000|2020-09-10 07:45:00|6554.96|6554.96|6551.98|6551.98|6558.88|6558.88|6549.37|6549.37|0
1599724200000|2020-09-10 07:50:00|6551.11|6551.11|6546.55|6546.55|6551.11|6551.11|6546.55|6546.55|0
1599724500000|2020-09-10 07:55:00|6548.62|6548.62|6548.59|6548.59|6554.67|6554.67|6546.85|6546.85|0
1599724800000|2020-09-10 08:00:00|6547.72|6547.72|6543.22|6543.22|6547.72|6547.72|6542.29|6542.29|0
1599725100000|2020-09-10 08:05:00|6542.36|6542.36|6538.09|6538.09|6542.36|6542.36|6529.66|6529.66|0
1599725400000|2020-09-10 08:10:00|6538.96|6538.96|6535.31|6535.31|6538.96|6538.96|6535.31|6535.31|0
1599725700000|2020-09-10 08:15:00|6533.44|6533.44|6517.69|6517.69|6533.44|6533.44|6515.09|6515.09|0
1599726000000|2020-09-10 08:20:00|6516.83|6516.83|6509.15|6509.15|6516.83|6516.83|6509.15|6509.15|0
1599726300000|2020-09-10 08:25:00|6510.43|6510.43|6511.31|6511.31|6512.18|6512.18|6508.3|6508.3|0
1599726600000|2020-09-10 08:30:00|6510.64|6510.64|6506.66|6506.66|6510.64|6510.64|6505.79|6505.79|0
1599726900000|2020-09-10 08:35:00|6507.53|6507.53|6517.05|6517.05|6517.91|6517.91|6507.53|6507.53|0
1599727200000|2020-09-10 08:40:00|6515.31|6515.31|6516.93|6516.93|6518.67|6518.67|6514.44|6514.44|0
1599727500000|2020-09-10 08:45:00|6516.47|6516.47|6513.39|6513.39|6517.34|6517.34|6513.39|6513.39|0
1599727800000|2020-09-10 08:50:00|6511.66|6511.66|6512.95|6512.95|6512.95|6512.95|6507.92|6507.92|0
1599728100000|2020-09-10 08:55:00|6512.08|6512.08|6514.22|6514.22|6515.56|6515.56|6511.22|6511.22|0
1599728400000|2020-09-10 09:00:00|6513.35|6513.35|6521.75|6521.75|6522.62|6522.62|6511.97|6511.97|0
1599728700000|2020-09-10 09:05:00|6520.88|6520.88|6531.5|6531.5|6536.71|6536.71|6516.74|6516.74|0
1599729000000|2020-09-10 09:10:00|6533.37|6533.37|6539.61|6539.61|6539.61|6539.61|6533.37|6533.37|0
1599729300000|2020-09-10 09:15:00|6540.48|6540.48|6540.35|6540.35|6540.48|6540.48|6535.14|6535.14|0
1599729600000|2020-09-10 09:20:00|6543.82|6543.82|6540.28|6540.28|6543.82|6543.82|6538.54|6538.54|0
1599729900000|2020-09-10 09:25:00|6538.54|6538.54|6536.33|6536.33|6540.82|6540.82|6534.12|6534.12|0
1599730200000|2020-09-10 09:30:00|6535.46|6535.46|6546.63|6546.63|6546.63|6546.63|6535.46|6535.46|0
1599730500000|2020-09-10 09:35:00|6547.5|6547.5|6549.64|6549.64|6551.37|6551.37|6547.5|6547.5|0
1599730800000|2020-09-10 09:40:00|6548.77|6548.77|6551.19|6551.19|6555.71|6555.71|6548.12|6548.12|0
1599731100000|2020-09-10 09:45:00|6552.13|6552.13|6546.67|6546.67|6554.73|6554.73|6546.67|6546.67|0
1599731400000|2020-09-10 09:50:00|6545.81|6545.81|6544.35|6544.35|6547.83|6547.83|6544|6544|0
1599731700000|2020-09-10 09:55:00|6544.8|6544.8|6546.12|6546.12|6547.22|6547.22|6544.78|6544.78|0
1599732000000|2020-09-10 10:00:00|6545.6|6545.6|6542.04|6542.04|6545.6|6545.6|6541.58|6541.58|0
1599732300000|2020-09-10 10:05:00|6542.91|6542.91|6542.91|6542.91|6542.91|6542.91|6540.31|6540.31|0
1599732600000|2020-09-10 10:10:00|6543.78|6543.78|6539.09|6539.09|6543.78|6543.78|6539.09|6539.09|0
1599732900000|2020-09-10 10:15:00|6538.62|6538.62|6533.81|6533.81|6539.49|6539.49|6533.81|6533.81|0
1599733200000|2020-09-10 10:20:00|6534.68|6534.68|6524.77|6524.77|6535.95|6535.95|6524.77|6524.77|0
1599733500000|2020-09-10 10:25:00|6525.64|6525.64|6519.37|6519.37|6525.86|6525.86|6519.37|6519.37|0
1599733800000|2020-09-10 10:30:00|6517.63|6517.63|6517.16|6517.16|6520.64|6520.64|6517.16|6517.16|0
1599734100000|2020-09-10 10:35:00|6516.69|6516.69|6509.54|6509.54|6517.21|6517.21|6509.14|6509.14|0
1599734400000|2020-09-10 10:40:00|6508.67|6508.67|6511.03|6511.03|6512.19|6512.19|6506.94|6506.94|0
1599734700000|2020-09-10 10:45:00|6509.29|6509.29|6508.35|6508.35|6511.03|6511.03|6505.28|6505.28|0
1599735000000|2020-09-10 10:50:00|6508.82|6508.82|6511.21|6511.21|6511.21|6511.21|6506.1|6506.1|0
1599735300000|2020-09-10 10:55:00|6511.68|6511.68|6509.24|6509.24|6511.68|6511.68|6508.2|6508.2|0
1599735600000|2020-09-10 11:00:00|6508.3|6508.3|6509.26|6509.26|6511.87|6511.87|6501.45|6501.45|0
1599735900000|2020-09-10 11:05:00|6512.73|6512.73|6505.82|6505.82|6512.73|6512.73|6505.82|6505.82|0
1599736200000|2020-09-10 11:10:00|6506.68|6506.68|6507.67|6507.67|6511.61|6511.61|6506.68|6506.68|0
1599736500000|2020-09-10 11:15:00|6508.54|6508.54|6503.54|6503.54|6509.41|6509.41|6502.61|6502.61|0
1599736800000|2020-09-10 11:20:00|6504.41|6504.41|6508.82|6508.82|6508.82|6508.82|6504.41|6504.41|0
1599737100000|2020-09-10 11:25:00|6505.35|6505.35|6510.54|6510.54|6510.54|6510.54|6504.88|6504.88|0
1599737400000|2020-09-10 11:30:00|6509.68|6509.68|6510.16|6510.16|6510.16|6510.16|6505.13|6505.13|0
1599737700000|2020-09-10 11:35:00|6510.68|6510.68|6517.75|6517.75|6519.49|6519.49|6509.81|6509.81|0
1599738000000|2020-09-10 11:40:00|6516.88|6516.88|6530.15|6530.15|6531.09|6531.09|6516.88|6516.88|0
1599738300000|2020-09-10 11:45:00|6531.09|6531.09|6525.34|6525.34|6531.09|6531.09|6523.2|6523.2|0
1599738600000|2020-09-10 11:50:00|6525.81|6525.81|6533.17|6533.17|6533.69|6533.69|6525.81|6525.81|0
1599738900000|2020-09-10 11:55:00|6530.57|6530.57|6532.77|6532.77|6532.77|6532.77|6528.83|6528.83|0
1599739200000|2020-09-10 12:00:00|6531.74|6531.74|6535.69|6535.69|6536.63|6536.63|6529.95|6529.95|0
1599739500000|2020-09-10 12:05:00|6535.23|6535.23|6530.7|6530.7|6536.96|6536.96|6530.7|6530.7|0
1599739800000|2020-09-10 12:10:00|6530.23|6530.23|6528.09|6528.09|6530.23|6530.23|6528.09|6528.09|0
1599740100000|2020-09-10 12:15:00|6527.63|6527.63|6527.56|6527.56|6528.03|6528.03|6527.16|6527.16|0
1599740400000|2020-09-10 12:20:00|6526.69|6526.69|6524.94|6524.94|6527.56|6527.56|6524.72|6524.72|0
1599740700000|2020-09-10 12:25:00|6525.81|6525.81|6525.43|6525.43|6528.08|6528.08|6525.43|6525.43|0
1599741000000|2020-09-10 12:30:00|6523.69|6523.69|6517.83|6517.83|6524.56|6524.56|6516.89|6516.89|0
1599741300000|2020-09-10 12:35:00|6516.09|6516.09|6514.25|6514.25|6520.81|6520.81|6510.85|6510.85|0
1599741600000|2020-09-10 12:40:00|6515.12|6515.12|6518.41|6518.41|6519.45|6519.45|6515.12|6515.12|0
1599741900000|2020-09-10 12:45:00|6517.89|6517.89|6522.18|6522.18|6523.05|6523.05|6517.89|6517.89|0
1599742200000|2020-09-10 12:50:00|6521.31|6521.31|6519.56|6519.56|6523.57|6523.57|6519.56|6519.56|0
1599742500000|2020-09-10 12:55:00|6520.03|6520.03|6512.4|6512.4|6521.21|6521.21|6512.18|6512.18|0
1599742800000|2020-09-10 13:00:00|6513.27|6513.27|6512.75|6512.75|6514.61|6514.61|6511.31|6511.31|0
1599743100000|2020-09-10 13:05:00|6512.28|6512.28|6519.9|6519.9|6519.9|6519.9|6512.28|6512.28|0
1599743400000|2020-09-10 13:10:00|6519.43|6519.43|6515.96|6515.96|6519.43|6519.43|6515.49|6515.49|0
1599743700000|2020-09-10 13:15:00|6516.99|6516.99|6531.57|6531.57|6531.57|6531.57|6516.99|6516.99|0
1599744000000|2020-09-10 13:20:00|6531.1|6531.1|6530.72|6530.72|6532.46|6532.46|6525.03|6525.03|0
1599744300000|2020-09-10 13:25:00|6529.85|6529.85|6531.94|6531.94|6532.41|6532.41|6529.51|6529.51|0
1599744600000|2020-09-10 13:30:00|6531.47|6531.47|6537.01|6537.01|6538.04|6538.04|6528.49|6528.49|0
1599744900000|2020-09-10 13:35:00|6535.27|6535.27|6533.53|6533.53|6535.27|6535.27|6529.19|6529.19|0
1599745200000|2020-09-10 13:40:00|6534.4|6534.4|6541.96|6541.96|6541.96|6541.96|6532.67|6532.67|0
1599745500000|2020-09-10 13:45:00|6541.09|6541.09|6543.8|6543.8|6547.34|6547.34|6538.82|6538.82|0
1599745800000|2020-09-10 13:50:00|6543.28|6543.28|6540.83|6540.83|6543.28|6543.28|6529.46|6529.46|0
1599746100000|2020-09-10 13:55:00|6541.28|6541.28|6538.52|6538.52|6543.02|6543.02|6537.82|6537.82|0
1599746400000|2020-09-10 14:00:00|6538.99|6538.99|6538.45|6538.45|6539.85|6539.85|6533.31|6533.31|0
1599746700000|2020-09-10 14:05:00|6536.72|6536.72|6528.93|6528.93|6536.72|6536.72|6527.07|6527.07|0
1599747000000|2020-09-10 14:10:00|6528.06|6528.06|6524.12|6524.12|6528.93|6528.93|6521.91|6521.91|0
1599747300000|2020-09-10 14:15:00|6523.25|6523.25|6524.92|6524.92|6527.99|6527.99|6523.25|6523.25|0
1599747600000|2020-09-10 14:20:00|6523.18|6523.18|6518.46|6518.46|6523.18|6523.18|6516.77|6516.77|0
1599747900000|2020-09-10 14:25:00|6517.53|6517.53|6513.84|6513.84|6517.53|6517.53|6511.63|6511.63|0
1599748200000|2020-09-10 14:30:00|6512.97|6512.97|6529.37|6529.37|6529.37|6529.37|6512.5|6512.5|0
1599748500000|2020-09-10 14:35:00|6529.84|6529.84|6528.99|6528.99|6531.57|6531.57|6527.65|6527.65|0
1599748800000|2020-09-10 14:40:00|6528.52|6528.52|6527.19|6527.19|6532.4|6532.4|6527.19|6527.19|0
1599749100000|2020-09-10 14:45:00|6526.72|6526.72|6513.52|6513.52|6526.72|6526.72|6509.75|6509.75|0
1599749400000|2020-09-10 14:50:00|6515.26|6515.26|6519.82|6519.82|6521.16|6521.16|6514.39|6514.39|0
1599749700000|2020-09-10 14:55:00|6519.35|6519.35|6510.62|6510.62|6519.35|6519.35|6509.38|6509.38|0
1599750000000|2020-09-10 15:00:00|6509.75|6509.75|6521.27|6521.27|6522.47|6522.47|6507.63|6507.63|0
1599750300000|2020-09-10 15:05:00|6520.4|6520.4|6522.43|6522.43|6522.43|6522.43|6515.15|6515.15|0
1599750600000|2020-09-10 15:10:00|6520.69|6520.69|6524.8|6524.8|6528.44|6528.44|6518.89|6518.89|0
1599750900000|2020-09-10 15:15:00|6525.67|6525.67|6522.15|6522.15|6525.67|6525.67|6518.09|6518.09|0
1599751200000|2020-09-10 15:20:00|6523.88|6523.88|6527.99|6527.99|6532.7|6532.7|6523.88|6523.88|0
1599751500000|2020-09-10 15:25:00|6527.52|6527.52|6536.54|6536.54|6540.45|6540.45|6527.52|6527.52|0
1599808500000|2020-09-11 07:15:00|6546.89|6546.89|6573.03|6573.03|6573.03|6573.03|6546.83|6546.83|0
1599808800000|2020-09-11 07:20:00|6577.37|6577.37|6586.44|6586.44|6586.44|6586.44|6576.5|6576.5|0
1599809100000|2020-09-11 07:25:00|6595.99|6595.99|6585.35|6585.35|6600.33|6600.33|6585.35|6585.35|0
1599809400000|2020-09-11 07:30:00|6588.82|6588.82|6580.13|6580.13|6590.1|6590.1|6580.13|6580.13|0
1599809700000|2020-09-11 07:35:00|6577.52|6577.52|6576.92|6576.92|6577.52|6577.52|6573.45|6573.45|0
1599810000000|2020-09-11 07:40:00|6575.05|6575.05|6569.51|6569.51|6577.65|6577.65|6568.1|6568.1|0
1599810300000|2020-09-11 07:45:00|6569.97|6569.97|6568.24|6568.24|6577.92|6577.92|6568.24|6568.24|0
1599810600000|2020-09-11 07:50:00|6572.58|6572.58|6578.96|6578.96|6580.93|6580.93|6567.7|6567.7|0
1599810900000|2020-09-11 07:55:00|6578.09|6578.09|6580.79|6580.79|6582.53|6582.53|6575.91|6575.91|0
1599811200000|2020-09-11 08:00:00|6582.53|6582.53|6586.82|6586.82|6586.82|6586.82|6579.35|6579.35|0
1599811500000|2020-09-11 08:05:00|6585.08|6585.08|6587|6587|6587|6587|6580.05|6580.05|0
1599811800000|2020-09-11 08:10:00|6589.6|6589.6|6591.87|6591.87|6594.48|6594.48|6589.6|6589.6|0
1599812100000|2020-09-11 08:15:00|6591.01|6591.01|6593.95|6593.95|6595.68|6595.68|6591.01|6591.01|0
1599812400000|2020-09-11 08:20:00|6592.21|6592.21|6589.87|6589.87|6592.21|6592.21|6586.4|6586.4|0
1599812700000|2020-09-11 08:25:00|6590.34|6590.34|6587.71|6587.71|6591.61|6591.61|6586.4|6586.4|0
1599813000000|2020-09-11 08:30:00|6588.16|6588.16|6579.47|6579.47|6589.03|6589.03|6579.01|6579.01|0
1599813300000|2020-09-11 08:35:00|6579.94|6579.94|6578.37|6578.37|6586.95|6586.95|6578.37|6578.37|0
1599813600000|2020-09-11 08:40:00|6579.24|6579.24|6584.12|6584.12|6584.12|6584.12|6579.24|6579.24|0
1599813900000|2020-09-11 08:45:00|6585.85|6585.85|6577.62|6577.62|6585.85|6585.85|6577.62|6577.62|0
1599814200000|2020-09-11 08:50:00|6578.49|6578.49|6577.72|6577.72|6579.02|6579.02|6575.47|6575.47|0
1599814500000|2020-09-11 08:55:00|6576.85|6576.85|6572.27|6572.27|6576.85|6576.85|6565.61|6565.61|0
1599814800000|2020-09-11 09:00:00|6571.8|6571.8|6570.41|6570.41|6574.75|6574.75|6570.41|6570.41|0
1599815100000|2020-09-11 09:05:00|6569.94|6569.94|6573.31|6573.31|6575.92|6575.92|6569.94|6569.94|0
1599815400000|2020-09-11 09:10:00|6570.71|6570.71|6571.34|6571.34|6571.34|6571.34|6567.39|6567.39|0
1599815700000|2020-09-11 09:15:00|6570.47|6570.47|6570.33|6570.33|6570.47|6570.47|6566.86|6566.86|0
1599816000000|2020-09-11 09:20:00|6569.87|6569.87|6566.66|6566.66|6572.94|6572.94|6564.05|6564.05|0
1599816300000|2020-09-11 09:25:00|6564.92|6564.92|6560.91|6560.91|6564.92|6564.92|6560.91|6560.91|0
1599816600000|2020-09-11 09:30:00|6561.85|6561.85|6562.72|6562.72|6564.45|6564.45|6559.18|6559.18|0
1599816900000|2020-09-11 09:35:00|6563.59|6563.59|6567.35|6567.35|6568.69|6568.69|6562.95|6562.95|0
1599817200000|2020-09-11 09:40:00|6568.29|6568.29|6570.24|6570.24|6571.11|6571.11|6566.78|6566.78|0
1599817500000|2020-09-11 09:45:00|6571.11|6571.11|6567.52|6567.52|6571.16|6571.16|6567.52|6567.52|0
1599817800000|2020-09-11 09:50:00|6567.05|6567.05|6563.64|6563.64|6570.12|6570.12|6563.23|6563.23|0
1599818100000|2020-09-11 09:55:00|6564.51|6564.51|6569.62|6569.62|6569.62|6569.62|6563.58|6563.58|0
1599818400000|2020-09-11 10:00:00|6570.09|6570.09|6563.1|6563.1|6570.09|6570.09|6563.1|6563.1|0
1599818700000|2020-09-11 10:05:00|6565.7|6565.7|6557.3|6557.3|6565.7|6565.7|6557.3|6557.3|0
1599819000000|2020-09-11 10:10:00|6558.17|6558.17|6558.44|6558.44|6559.38|6559.38|6557.99|6557.99|0
1599819300000|2020-09-11 10:15:00|6558.22|6558.22|6554.53|6554.53|6558.67|6558.67|6552.79|6552.79|0
1599819600000|2020-09-11 10:20:00|6555.46|6555.46|6558.53|6558.53|6560.74|6560.74|6555.46|6555.46|0
1599819900000|2020-09-11 10:25:00|6559.47|6559.47|6561.39|6561.39|6562.84|6562.84|6559.47|6559.47|0
1599820200000|2020-09-11 10:30:00|6562.25|6562.25|6568.4|6568.4|6570.54|6570.54|6562.25|6562.25|0
1599820500000|2020-09-11 10:35:00|6569.27|6569.27|6570.13|6570.13|6570.13|6570.13|6568.4|6568.4|0
1599820800000|2020-09-11 10:40:00|6569.27|6569.27|6569.25|6569.25|6571|6571|6566.18|6566.18|0
1599821100000|2020-09-11 10:45:00|6571.86|6571.86|6578.62|6578.62|6582.85|6582.85|6571.86|6571.86|0
1599821400000|2020-09-11 10:50:00|6580.35|6580.35|6580.17|6580.17|6585.53|6585.53|6578.44|6578.44|0
1599821700000|2020-09-11 10:55:00|6577.57|6577.57|6580.18|6580.18|6581.05|6581.05|6577.57|6577.57|0
1599822000000|2020-09-11 11:00:00|6578.63|6578.63|6568.93|6568.93|6585.57|6585.57|6566.66|6566.66|0
1599822300000|2020-09-11 11:05:00|6569.4|6569.4|6569.8|6569.8|6569.8|6569.8|6567.19|6567.19|0
1599822600000|2020-09-11 11:10:00|6570.67|6570.67|6586.32|6586.32|6586.32|6586.32|6569.8|6569.8|0
1599822900000|2020-09-11 11:15:00|6585.46|6585.46|6578.51|6578.51|6585.46|6585.46|6578.51|6578.51|0
1599823200000|2020-09-11 11:20:00|6577.64|6577.64|6572.53|6572.53|6577.64|6577.64|6572.53|6572.53|0
1599823500000|2020-09-11 11:25:00|6572.06|6572.06|6565.52|6565.52|6572.06|6572.06|6563.78|6563.78|0
1599823800000|2020-09-11 11:30:00|6568.85|6568.85|6571.77|6571.77|6573.51|6573.51|6568.63|6568.63|0
1599824100000|2020-09-11 11:35:00|6570.9|6570.9|6573.1|6573.1|6573.97|6573.97|6570.5|6570.5|0
1599824400000|2020-09-11 11:40:00|6572.24|6572.24|6574.91|6574.91|6576.64|6576.64|6568.7|6568.7|0
1599824700000|2020-09-11 11:45:00|6577.51|6577.51|6589.01|6589.01|6591.54|6591.54|6577.51|6577.51|0
1599825000000|2020-09-11 11:50:00|6588.14|6588.14|6582|6582|6588.14|6588.14|6577.52|6577.52|0
1599825300000|2020-09-11 11:55:00|6581.48|6581.48|6569.27|6569.27|6581.48|6581.48|6569.27|6569.27|0
1599825600000|2020-09-11 12:00:00|6568.4|6568.4|6572.49|6572.49|6574.69|6574.69|6567.89|6567.89|0
1599825900000|2020-09-11 12:05:00|6574.23|6574.23|6579.09|6579.09|6579.09|6579.09|6572.89|6572.89|0
1599826200000|2020-09-11 12:10:00|6577.35|6577.35|6590.19|6590.19|6590.19|6590.19|6572.47|6572.47|0
1599826500000|2020-09-11 12:15:00|6589.32|6589.32|6588.05|6588.05|6592.8|6592.8|6588.05|6588.05|0
1599826800000|2020-09-11 12:20:00|6588.92|6588.92|6585.27|6585.27|6590.66|6590.66|6585.27|6585.27|0
1599827100000|2020-09-11 12:25:00|6585.91|6585.91|6580.1|6580.1|6586.77|6586.77|6580.1|6580.1|0
1599827400000|2020-09-11 12:30:00|6580.97|6580.97|6571.41|6571.41|6581.43|6581.43|6571.36|6571.36|0
1599827700000|2020-09-11 12:35:00|6572.35|6572.35|6580.58|6580.58|6582.78|6582.78|6572.35|6572.35|0
1599828000000|2020-09-11 12:40:00|6579.71|6579.71|6584.99|6584.99|6585.79|6585.79|6579.71|6579.71|0
1599828300000|2020-09-11 12:45:00|6584.52|6584.52|6586.84|6586.84|6586.84|6586.84|6584.17|6584.17|0
1599828600000|2020-09-11 12:50:00|6587.71|6587.71|6587.51|6587.51|6595.66|6595.66|6585.17|6585.17|0
1599828900000|2020-09-11 12:55:00|6588.37|6588.37|6590.46|6590.46|6590.98|6590.98|6588.37|6588.37|0
1599829200000|2020-09-11 13:00:00|6589.59|6589.59|6588.89|6588.89|6589.59|6589.59|6586.68|6586.68|0
1599829500000|2020-09-11 13:05:00|6589.53|6589.53|6585.99|6585.99|6590.17|6590.17|6585.99|6585.99|0
1599829800000|2020-09-11 13:10:00|6584.26|6584.26|6582.12|6582.12|6587.33|6587.33|6582.05|6582.05|0
1599830100000|2020-09-11 13:15:00|6582.59|6582.59|6589.3|6589.3|6592.26|6592.26|6582.59|6582.59|0
1599830400000|2020-09-11 13:20:00|6590.17|6590.17|6579.71|6579.71|6590.17|6590.17|6579.71|6579.71|0
1599830700000|2020-09-11 13:25:00|6578.31|6578.31|6573.33|6573.33|6578.91|6578.91|6573.33|6573.33|0
1599831000000|2020-09-11 13:30:00|6572.47|6572.47|6567.86|6567.86|6575.86|6575.86|6567.86|6567.86|0
1599831300000|2020-09-11 13:35:00|6569.59|6569.59|6565.7|6565.7|6572.68|6572.68|6563.72|6563.72|0
1599831600000|2020-09-11 13:40:00|6565.23|6565.23|6571.3|6571.3|6572.17|6572.17|6561.29|6561.29|0
1599831900000|2020-09-11 13:45:00|6570.43|6570.43|6575.14|6575.14|6577.44|6577.44|6570.43|6570.43|0
1599832200000|2020-09-11 13:50:00|6576.02|6576.02|6572.82|6572.82|6576.89|6576.89|6570.62|6570.62|0
1599832500000|2020-09-11 13:55:00|6571.08|6571.08|6558.51|6558.51|6571.08|6571.08|6555.04|6555.04|0
1599832800000|2020-09-11 14:00:00|6559.18|6559.18|6560.46|6560.46|6568.4|6568.4|6559.18|6559.18|0
1599833100000|2020-09-11 14:05:00|6560|6560|6555.25|6555.25|6565.56|6565.56|6554.83|6554.83|0
1599833400000|2020-09-11 14:10:00|6554.32|6554.32|6555.24|6555.24|6556.11|6556.11|6545.4|6545.4|0
1599833700000|2020-09-11 14:15:00|6555.71|6555.71|6561.57|6561.57|6563.79|6563.79|6552.63|6552.63|0
1599834000000|2020-09-11 14:20:00|6560.91|6560.91|6560.41|6560.41|6562.62|6562.62|6559.38|6559.38|0
1599834300000|2020-09-11 14:25:00|6558.68|6558.68|6555.67|6555.67|6560.01|6560.01|6555.67|6555.67|0
1599834600000|2020-09-11 14:30:00|6554.8|6554.8|6554.65|6554.65|6558.64|6558.64|6551.51|6551.51|0
1599834900000|2020-09-11 14:35:00|6551.18|6551.18|6541.13|6541.13|6552.05|6552.05|6539.39|6539.39|0
1599835200000|2020-09-11 14:40:00|6539.39|6539.39|6540.6|6540.6|6543.85|6543.85|6539.39|6539.39|0
1599835500000|2020-09-11 14:45:00|6541.47|6541.47|6540.72|6540.72|6546.99|6546.99|6540.25|6540.25|0
1599835800000|2020-09-11 14:50:00|6541.59|6541.59|6544.88|6544.88|6545.75|6545.75|6538.69|6538.69|0
1599836100000|2020-09-11 14:55:00|6544.41|6544.41|6540.47|6540.47|6544.41|6544.41|6537.35|6537.35|0
1599836400000|2020-09-11 15:00:00|6542.21|6542.21|6546.81|6546.81|6548.08|6548.08|6537.88|6537.88|0
1599836700000|2020-09-11 15:05:00|6547.68|6547.68|6547.7|6547.7|6547.75|6547.75|6543.69|6543.69|0
1599837000000|2020-09-11 15:10:00|6547.23|6547.23|6540.97|6540.97|6547.23|6547.23|6537.22|6537.22|0
1599837300000|2020-09-11 15:15:00|6540.1|6540.1|6546.39|6546.39|6546.41|6546.41|6539.63|6539.63|0
1599837600000|2020-09-11 15:20:00|6547.26|6547.26|6540.19|6540.19|6548.24|6548.24|6535.14|6535.14|0
1599837900000|2020-09-11 15:25:00|6537.59|6537.59|6532.09|6532.09|6537.59|6537.59|6531.49|6531.49|0
1600067700000|2020-09-14 07:15:00|6549.99|6549.99|6546.43|6546.43|6553.46|6553.46|6543.51|6543.51|0
1600068000000|2020-09-14 07:20:00|6547.47|6547.47|6550.94|6550.94|6557.02|6557.02|6546.6|6546.6|0
1600068300000|2020-09-14 07:25:00|6553.54|6553.54|6531.14|6531.14|6553.54|6553.54|6529.4|6529.4|0
1600068600000|2020-09-14 07:30:00|6530.27|6530.27|6516.69|6516.69|6530.79|6530.79|6516.69|6516.69|0
1600068900000|2020-09-14 07:35:00|6514.95|6514.95|6502.27|6502.27|6514.95|6514.95|6498.16|6498.16|0
1600069200000|2020-09-14 07:40:00|6503.31|6503.31|6503.23|6503.23|6507.44|6507.44|6502.3|6502.3|0
1600069500000|2020-09-14 07:45:00|6503.75|6503.75|6501.03|6501.03|6503.75|6503.75|6497.09|6497.09|0
1600069800000|2020-09-14 07:50:00|6502.07|6502.07|6489.96|6489.96|6502.07|6502.07|6489.96|6489.96|0
1600070100000|2020-09-14 07:55:00|6489.32|6489.32|6489.72|6489.72|6490.66|6490.66|6487.58|6487.58|0
1600070400000|2020-09-14 08:00:00|6488.85|6488.85|6492.28|6492.28|6497.72|6497.72|6488.85|6488.85|0
1600070700000|2020-09-14 08:05:00|6491.24|6491.24|6487.99|6487.99|6494.37|6494.37|6487.99|6487.99|0
1600071000000|2020-09-14 08:10:00|6488.85|6488.85|6485.92|6485.92|6488.85|6488.85|6484.51|6484.51|0
1600071300000|2020-09-14 08:15:00|6486.39|6486.39|6487.55|6487.55|6492.6|6492.6|6486.39|6486.39|0
1600071600000|2020-09-14 08:20:00|6486.69|6486.69|6483.79|6483.79|6489.06|6489.06|6483.79|6483.79|0
1600071900000|2020-09-14 08:25:00|6484.72|6484.72|6490.36|6490.36|6494.76|6494.76|6484.72|6484.72|0
1600072200000|2020-09-14 08:30:00|6489.49|6489.49|6481.07|6481.07|6490.35|6490.35|6481.07|6481.07|0
1600072500000|2020-09-14 08:35:00|6481.53|6481.53|6485.19|6485.19|6486.93|6486.93|6481.53|6481.53|0
1600072800000|2020-09-14 08:40:00|6483.45|6483.45|6481.9|6481.9|6485.99|6485.99|6481.9|6481.9|0
1600073100000|2020-09-14 08:45:00|6481.03|6481.03|6480.5|6480.5|6481.9|6481.9|6480.4|6480.4|0
1600073400000|2020-09-14 08:50:00|6479.56|6479.56|6475.39|6475.39|6479.56|6479.56|6471.91|6471.91|0
1600073700000|2020-09-14 08:55:00|6476.26|6476.26|6477.64|6477.64|6477.64|6477.64|6473.18|6473.18|0
1600074000000|2020-09-14 09:00:00|6477.86|6477.86|6480.54|6480.54|6481.01|6481.01|6477.86|6477.86|0
1600074300000|2020-09-14 09:05:00|6479.67|6479.67|6476.4|6476.4|6479.67|6479.67|6476.4|6476.4|0
1600074600000|2020-09-14 09:10:00|6476.18|6476.18|6472.17|6472.17|6476.18|6476.18|6470.26|6470.26|0
1600074900000|2020-09-14 09:15:00|6472.64|6472.64|6485.4|6485.4|6485.4|6485.4|6472.64|6472.64|0
1600075200000|2020-09-14 09:20:00|6481.93|6481.93|6487.18|6487.18|6487.18|6487.18|6478.56|6478.56|0
1600075500000|2020-09-14 09:25:00|6488.04|6488.04|6490.09|6490.09|6490.09|6490.09|6488.04|6488.04|0
1600075800000|2020-09-14 09:30:00|6491.13|6491.13|6490.83|6490.83|6491.13|6491.13|6488.86|6488.86|0
1600076100000|2020-09-14 09:35:00|6490.38|6490.38|6485.74|6485.74|6491.42|6491.42|6483.49|6483.49|0
1600076400000|2020-09-14 09:40:00|6486.61|6486.61|6480.34|6480.34|6486.66|6486.66|6480.34|6480.34|0
1600076700000|2020-09-14 09:45:00|6481.9|6481.9|6493.08|6493.08|6493.08|6493.08|6481.9|6481.9|0
1600077000000|2020-09-14 09:50:00|6492.22|6492.22|6487.41|6487.41|6492.22|6492.22|6485.67|6485.67|0
1600077300000|2020-09-14 09:55:00|6486.54|6486.54|6486.54|6486.54|6487.41|6487.41|6485.67|6485.67|0
1600077600000|2020-09-14 10:00:00|6484.8|6484.8|6480.81|6480.81|6487.82|6487.82|6480.81|6480.81|0
1600077900000|2020-09-14 10:05:00|6481.67|6481.67|6481.72|6481.72|6484.05|6484.05|6480.92|6480.92|0
1600078200000|2020-09-14 10:10:00|6480.86|6480.86|6480.64|6480.64|6483.31|6483.31|6476.82|6476.82|0
1600078500000|2020-09-14 10:15:00|6479.77|6479.77|6483.8|6483.8|6483.8|6483.8|6479.77|6479.77|0
1600078800000|2020-09-14 10:20:00|6482.93|6482.93|6480.08|6480.08|6483.87|6483.87|6477.48|6477.48|0
1600079100000|2020-09-14 10:25:00|6479.62|6479.62|6481.94|6481.94|6481.94|6481.94|6476.14|6476.14|0
1600079400000|2020-09-14 10:30:00|6481.47|6481.47|6478.75|6478.75|6481.47|6481.47|6477.01|6477.01|0
1600079700000|2020-09-14 10:35:00|6481.35|6481.35|6481.34|6481.34|6485.29|6485.29|6480.03|6480.03|0
1600080000000|2020-09-14 10:40:00|6481.81|6481.81|6478.05|6478.05|6482.27|6482.27|6478.05|6478.05|0
1600080300000|2020-09-14 10:45:00|6478.92|6478.92|6478.02|6478.02|6478.92|6478.92|6475.48|6475.48|0
1600080600000|2020-09-14 10:50:00|6484.1|6484.1|6478.66|6478.66|6484.1|6484.1|6478.66|6478.66|0
1600080900000|2020-09-14 10:55:00|6478.19|6478.19|6481.08|6481.08|6482.86|6482.86|6475.99|6475.99|0
1600081200000|2020-09-14 11:00:00|6481.75|6481.75|6471.62|6471.62|6481.75|6481.75|6466.75|6466.75|0
1600081500000|2020-09-14 11:05:00|6470.96|6470.96|6474.19|6474.19|6476.92|6476.92|6470.96|6470.96|0
1600081800000|2020-09-14 11:10:00|6472.45|6472.45|6468.42|6468.42|6472.45|6472.45|6467.44|6467.44|0
1600082100000|2020-09-14 11:15:00|6467.49|6467.49|6458.21|6458.21|6467.49|6467.49|6458.21|6458.21|0
1600082400000|2020-09-14 11:20:00|6459.25|6459.25|6460.07|6460.07|6465.39|6465.39|6458.31|6458.31|0
1600082700000|2020-09-14 11:25:00|6459.55|6459.55|6459.38|6459.38|6460.59|6460.59|6458.52|6458.52|0
1600083000000|2020-09-14 11:30:00|6458.52|6458.52|6458.94|6458.94|6458.94|6458.94|6455.47|6455.47|0
1600083300000|2020-09-14 11:35:00|6458.07|6458.07|6454.95|6454.95|6459.29|6459.29|6454.43|6454.43|0
1600083600000|2020-09-14 11:40:00|6455.42|6455.42|6449.15|6449.15|6457.77|6457.77|6449.15|6449.15|0
1600083900000|2020-09-14 11:45:00|6448.63|6448.63|6451.93|6451.93|6453.84|6453.84|6448.63|6448.63|0
1600084200000|2020-09-14 11:50:00|6451.7|6451.7|6452.57|6452.57|6452.57|6452.57|6448.76|6448.76|0
1600084500000|2020-09-14 11:55:00|6453.04|6453.04|6451.93|6451.93|6453.04|6453.04|6450.94|6450.94|0
1600084800000|2020-09-14 12:00:00|6452.39|6452.39|6449.97|6449.97|6455|6455|6449.97|6449.97|0
1600085100000|2020-09-14 12:05:00|6449.45|6449.45|6454.53|6454.53|6454.53|6454.53|6449.45|6449.45|0
1600085400000|2020-09-14 12:10:00|6455|6455|6453.97|6453.97|6456.74|6456.74|6453.1|6453.1|0
1600085700000|2020-09-14 12:15:00|6454.83|6454.83|6455.21|6455.21|6456.99|6456.99|6453.25|6453.25|0
1600086000000|2020-09-14 12:20:00|6455.68|6455.68|6458.03|6458.03|6458.45|6458.45|6455.16|6455.16|0
1600086300000|2020-09-14 12:25:00|6456.29|6456.29|6455.61|6455.61|6456.59|6456.59|6452.43|6452.43|0
1600086600000|2020-09-14 12:30:00|6455.09|6455.09|6460.12|6460.12|6460.12|6460.12|6455.09|6455.09|0
1600086900000|2020-09-14 12:35:00|6461.86|6461.86|6463.95|6463.95|6468.62|6468.62|6461.86|6461.86|0
1600087200000|2020-09-14 12:40:00|6465.68|6465.68|6470.21|6470.21|6471.08|6471.08|6465.16|6465.16|0
1600087500000|2020-09-14 12:45:00|6471.94|6471.94|6474.25|6474.25|6477.75|6477.75|6470.91|6470.91|0
1600087800000|2020-09-14 12:50:00|6474.77|6474.77|6478.88|6478.88|6478.88|6478.88|6474.77|6474.77|0
1600088100000|2020-09-14 12:55:00|6479.75|6479.75|6479.84|6479.84|6480.95|6480.95|6477.01|6477.01|0
1600088400000|2020-09-14 13:00:00|6478.97|6478.97|6471.02|6471.02|6478.97|6478.97|6471.02|6471.02|0
1600088700000|2020-09-14 13:05:00|6470.58|6470.58|6468.91|6468.91|6470.58|6470.58|6467.97|6467.97|0
1600089000000|2020-09-14 13:10:00|6468.04|6468.04|6468.58|6468.58|6472.05|6472.05|6467.52|6467.52|0
1600089300000|2020-09-14 13:15:00|6467.71|6467.71|6468.28|6468.28|6468.58|6468.58|6465.97|6465.97|0
1600089600000|2020-09-14 13:20:00|6466.54|6466.54|6466.41|6466.41|6468.28|6468.28|6464.8|6464.8|0
1600089900000|2020-09-14 13:25:00|6465.54|6465.54|6473.25|6473.25|6474.12|6474.12|6465.54|6465.54|0
1600090200000|2020-09-14 13:30:00|6474.12|6474.12|6468.53|6468.53|6476.33|6476.33|6468.53|6468.53|0
1600090500000|2020-09-14 13:35:00|6468.06|6468.06|6472.06|6472.06|6472.06|6472.06|6464.99|6464.99|0
1600090800000|2020-09-14 13:40:00|6472.93|6472.93|6473.26|6473.26|6480.54|6480.54|6472.93|6472.93|0
1600091100000|2020-09-14 13:45:00|6474.13|6474.13|6471.34|6471.34|6474.81|6474.81|6468.62|6468.62|0
1600091400000|2020-09-14 13:50:00|6473.08|6473.08|6477.25|6477.25|6477.25|6477.25|6469.95|6469.95|0
1600091700000|2020-09-14 13:55:00|6478.12|6478.12|6478.45|6478.45|6480.72|6480.72|6474.88|6474.88|0
1600092000000|2020-09-14 14:00:00|6479.32|6479.32|6491.07|6491.07|6491.94|6491.94|6479.32|6479.32|0
1600092300000|2020-09-14 14:05:00|6490.21|6490.21|6497.57|6497.57|6501.05|6501.05|6489.74|6489.74|0
1600092600000|2020-09-14 14:10:00|6495.84|6495.84|6493.97|6493.97|6499.64|6499.64|6493.97|6493.97|0
1600092900000|2020-09-14 14:15:00|6496.57|6496.57|6502.66|6502.66|6502.66|6502.66|6496.57|6496.57|0
1600093200000|2020-09-14 14:20:00|6503.3|6503.3|6502.37|6502.37|6506.01|6506.01|6502.02|6502.02|0
1600093500000|2020-09-14 14:25:00|6501.5|6501.5|6504.24|6504.24|6506.31|6506.31|6501.5|6501.5|0
1600093800000|2020-09-14 14:30:00|6505.11|6505.11|6503.78|6503.78|6509.62|6509.62|6503.78|6503.78|0
1600094100000|2020-09-14 14:35:00|6504.65|6504.65|6506.74|6506.74|6509.01|6509.01|6504.65|6504.65|0
1600094400000|2020-09-14 14:40:00|6505.87|6505.87|6510.85|6510.85|6510.85|6510.85|6505.87|6505.87|0
1600094700000|2020-09-14 14:45:00|6511.31|6511.31|6510.96|6510.96|6514.6|6514.6|6510.96|6510.96|0
1600095000000|2020-09-14 14:50:00|6511.4|6511.4|6505.09|6505.09|6511.4|6511.4|6504.69|6504.69|0
1600095300000|2020-09-14 14:55:00|6505.96|6505.96|6504.22|6504.22|6506.43|6506.43|6502.48|6502.48|0
1600095600000|2020-09-14 15:00:00|6503.35|6503.35|6499.24|6499.24|6507.34|6507.34|6497.91|6497.91|0
1600095900000|2020-09-14 15:05:00|6499.71|6499.71|6505.8|6505.8|6505.8|6505.8|6499.71|6499.71|0
1600096200000|2020-09-14 15:10:00|6506.67|6506.67|6501.93|6501.93|6506.67|6506.67|6498.99|6498.99|0
1600096500000|2020-09-14 15:15:00|6502.86|6502.86|6506.28|6506.28|6506.8|6506.8|6502.86|6502.86|0
1600096800000|2020-09-14 15:20:00|6506.75|6506.75|6509.99|6509.99|6510.51|6510.51|6506.63|6506.63|0
1600097100000|2020-09-14 15:25:00|6510.86|6510.86|6508.62|6508.62|6512.6|6512.6|6507.69|6507.69|0
1600154100000|2020-09-15 07:15:00|6513.28|6513.28|6534.76|6534.76|6534.76|6534.76|6513.28|6513.28|0
1600154400000|2020-09-15 07:20:00|6535.42|6535.42|6539.99|6539.99|6540.23|6540.23|6532.42|6532.42|0
1600154700000|2020-09-15 07:25:00|6537.4|6537.4|6526.67|6526.67|6538.1|6538.1|6526.27|6526.27|0
1600155000000|2020-09-15 07:30:00|6529.28|6529.28|6535.42|6535.42|6535.42|6535.42|6524.47|6524.47|0
1600155300000|2020-09-15 07:35:00|6533.68|6533.68|6540.18|6540.18|6543.7|6543.7|6533.68|6533.68|0
1600155600000|2020-09-15 07:40:00|6538.11|6538.11|6532.94|6532.94|6538.11|6538.11|6532.94|6532.94|0
1600155900000|2020-09-15 07:45:00|6533.81|6533.81|6523.33|6523.33|6533.81|6533.81|6518.81|6518.81|0
1600156200000|2020-09-15 07:50:00|6522.46|6522.46|6514.74|6514.74|6522.46|6522.46|6513.2|6513.2|0
1600156500000|2020-09-15 07:55:00|6513.87|6513.87|6514.57|6514.57|6518.97|6518.97|6513.63|6513.63|0
1600156800000|2020-09-15 08:00:00|6513.7|6513.7|6519.28|6519.28|6524.66|6524.66|6508.27|6508.27|0
1600157100000|2020-09-15 08:05:00|6518.42|6518.42|6519.97|6519.97|6520.34|6520.34|6517.55|6517.55|0
1600157400000|2020-09-15 08:10:00|6518.23|6518.23|6517.3|6517.3|6523.15|6523.15|6513.83|6513.83|0
1600157700000|2020-09-15 08:15:00|6516.43|6516.43|6516.26|6516.26|6516.43|6516.43|6512.09|6512.09|0
1600158000000|2020-09-15 08:20:00|6516.73|6516.73|6525.5|6525.5|6526.37|6526.37|6516.73|6516.73|0
1600158300000|2020-09-15 08:25:00|6527.42|6527.42|6531.17|6531.17|6536.56|6536.56|6527.23|6527.23|0
1600158600000|2020-09-15 08:30:00|6529.43|6529.43|6535.35|6535.35|6535.35|6535.35|6528.57|6528.57|0
1600158900000|2020-09-15 08:35:00|6531.01|6531.01|6540.68|6540.68|6544.49|6544.49|6531.01|6531.01|0
1600159200000|2020-09-15 08:40:00|6541.72|6541.72|6541.72|6541.72|6543.45|6543.45|6540.85|6540.85|0
1600159500000|2020-09-15 08:45:00|6540.85|6540.85|6545.19|6545.19|6545.19|6545.19|6539.11|6539.11|0
1600159800000|2020-09-15 08:50:00|6544.15|6544.15|6534.16|6534.16|6544.15|6544.15|6531.91|6531.91|0
1600160100000|2020-09-15 08:55:00|6535.03|6535.03|6537.64|6537.64|6537.64|6537.64|6535.03|6535.03|0
1600160400000|2020-09-15 09:00:00|6537.17|6537.17|6543.6|6543.6|6543.6|6543.6|6536.12|6536.12|0
1600160700000|2020-09-15 09:05:00|6542.73|6542.73|6550.19|6550.19|6550.19|6550.19|6539.01|6539.01|0
1600161000000|2020-09-15 09:10:00|6551.05|6551.05|6547.11|6547.11|6551.05|6551.05|6546.24|6546.24|0
1600161300000|2020-09-15 09:15:00|6546.64|6546.64|6545.78|6545.78|6547.51|6547.51|6544.04|6544.04|0
1600161600000|2020-09-15 09:20:00|6547.51|6547.51|6551.26|6551.26|6552.81|6552.81|6547.51|6547.51|0
1600161900000|2020-09-15 09:25:00|6552.12|6552.12|6558.47|6558.47|6560.21|6560.21|6550.86|6550.86|0
1600162200000|2020-09-15 09:30:00|6556.74|6556.74|6560.33|6560.33|6564.57|6564.57|6555.87|6555.87|0
1600162500000|2020-09-15 09:35:00|6559.86|6559.86|6560.91|6560.91|6560.91|6560.91|6558.99|6558.99|0
1600162800000|2020-09-15 09:40:00|6562.65|6562.65|6564.15|6564.15|6566.99|6566.99|6562.65|6562.65|0
1600163100000|2020-09-15 09:45:00|6564.62|6564.62|6567.09|6567.09|6567.09|6567.09|6563.75|6563.75|0
1600163400000|2020-09-15 09:50:00|6568.65|6568.65|6570.38|6570.38|6570.38|6570.38|6566.73|6566.73|0
1600163700000|2020-09-15 09:55:00|6570.16|6570.16|6572.43|6572.43|6573.23|6573.23|6570.16|6570.16|0
1600164000000|2020-09-15 10:00:00|6571.57|6571.57|6567.16|6567.16|6575.91|6575.91|6566.29|6566.29|0
1600164300000|2020-09-15 10:05:00|6566.29|6566.29|6564.02|6564.02|6566.69|6566.69|6564.02|6564.02|0
1600164600000|2020-09-15 10:10:00|6565.75|6565.75|6560.34|6560.34|6570.28|6570.28|6560.34|6560.34|0
1600164900000|2020-09-15 10:15:00|6559.23|6559.23|6558.59|6558.59|6560.29|6560.29|6558.07|6558.07|0
1600165200000|2020-09-15 10:20:00|6557.72|6557.72|6557.19|6557.19|6561.66|6561.66|6557.19|6557.19|0
1600165500000|2020-09-15 10:25:00|6558.06|6558.06|6567.18|6567.18|6567.18|6567.18|6557.19|6557.19|0
1600165800000|2020-09-15 10:30:00|6568.05|6568.05|6558.43|6558.43|6568.05|6568.05|6558.43|6558.43|0
1600166100000|2020-09-15 10:35:00|6560.17|6560.17|6559.72|6559.72|6560.17|6560.17|6557.05|6557.05|0
1600166400000|2020-09-15 10:40:00|6560.59|6560.59|6562.32|6562.32|6563.19|6563.19|6560.59|6560.59|0
1600166700000|2020-09-15 10:45:00|6561.46|6561.46|6562.39|6562.39|6565.86|6565.86|6561.46|6561.46|0
1600167000000|2020-09-15 10:50:00|6565.86|6565.86|6572.72|6572.72|6573.59|6573.59|6565.86|6565.86|0
1600167300000|2020-09-15 10:55:00|6572.25|6572.25|6579.44|6579.44|6579.44|6579.44|6572.25|6572.25|0
1600167600000|2020-09-15 11:00:00|6581.78|6581.78|6582.3|6582.3|6586.99|6586.99|6578.31|6578.31|0
1600167900000|2020-09-15 11:05:00|6583.24|6583.24|6578.9|6578.9|6583.24|6583.24|6578.9|6578.9|0
1600168200000|2020-09-15 11:10:00|6577.16|6577.16|6562.38|6562.38|6578.03|6578.03|6561.92|6561.92|0
1600168500000|2020-09-15 11:15:00|6561.52|6561.52|6565.41|6565.41|6565.41|6565.41|6561.52|6561.52|0
1600168800000|2020-09-15 11:20:00|6565.92|6565.92|6568.21|6568.21|6569.87|6569.87|6565.92|6565.92|0
1600169100000|2020-09-15 11:25:00|6569.07|6569.07|6568.56|6568.56|6571.21|6571.21|6566|6566|0
1600169400000|2020-09-15 11:30:00|6570.3|6570.3|6566.83|6566.83|6572.04|6572.04|6566.83|6566.83|0
1600169700000|2020-09-15 11:35:00|6567.69|6567.69|6573.22|6573.22|6574.11|6574.11|6567.69|6567.69|0
1600170000000|2020-09-15 11:40:00|6572.75|6572.75|6575.38|6575.38|6575.38|6575.38|6571.44|6571.44|0
1600170300000|2020-09-15 11:45:00|6573.64|6573.64|6584.6|6584.6|6585.47|6585.47|6571.9|6571.9|0
1600170600000|2020-09-15 11:50:00|6583.73|6583.73|6584.21|6584.21|6587.19|6587.19|6582.86|6582.86|0
1600170900000|2020-09-15 11:55:00|6585.07|6585.07|6587.81|6587.81|6588.68|6588.68|6585.07|6585.07|0
1600171200000|2020-09-15 12:00:00|6587.29|6587.29|6584.15|6584.15|6587.29|6587.29|6581.55|6581.55|0
1600171500000|2020-09-15 12:05:00|6584.62|6584.62|6589.63|6589.63|6589.63|6589.63|6583.75|6583.75|0
1600171800000|2020-09-15 12:10:00|6590.1|6590.1|6588.14|6588.14|6593.35|6593.35|6588.14|6588.14|0
1600172100000|2020-09-15 12:15:00|6588.6|6588.6|6589.68|6589.68|6589.68|6589.68|6583.82|6583.82|0
1600172400000|2020-09-15 12:20:00|6588.74|6588.74|6594.6|6594.6|6596.97|6596.97|6588.74|6588.74|0
1600172700000|2020-09-15 12:25:00|6594.08|6594.08|6589.28|6589.28|6595.58|6595.58|6589.28|6589.28|0
1600173000000|2020-09-15 12:30:00|6588.76|6588.76|6584.74|6584.74|6589.63|6589.63|6583.4|6583.4|0
1600173300000|2020-09-15 12:35:00|6584.52|6584.52|6589.31|6589.31|6589.31|6589.31|6583.63|6583.63|0
1600173600000|2020-09-15 12:40:00|6590.17|6590.17|6592.38|6592.38|6592.38|6592.38|6589.77|6589.77|0
1600173900000|2020-09-15 12:45:00|6591.51|6591.51|6587.79|6587.79|6592.38|6592.38|6587.79|6587.79|0
1600174200000|2020-09-15 12:50:00|6588.65|6588.65|6584.67|6584.67|6591.54|6591.54|6584.67|6584.67|0
1600174500000|2020-09-15 12:55:00|6585.54|6585.54|6592.14|6592.14|6592.14|6592.14|6585.54|6585.54|0
1600174800000|2020-09-15 13:00:00|6593.69|6593.69|6591.13|6591.13|6594.97|6594.97|6587.51|6587.51|0
1600175100000|2020-09-15 13:05:00|6590.61|6590.61|6586.04|6586.04|6590.61|6590.61|6584.3|6584.3|0
1600175400000|2020-09-15 13:10:00|6586.9|6586.9|6581.27|6581.27|6587.35|6587.35|6581.27|6581.27|0
1600175700000|2020-09-15 13:15:00|6583.01|6583.01|6583.01|6583.01|6583.01|6583.01|6583.01|6583.01|0
1600176000000|2020-09-15 13:20:00|6582.14|6582.14|6585.21|6585.21|6585.21|6585.21|6582.14|6582.14|0
1600176300000|2020-09-15 13:25:00|6586.08|6586.08|6586.95|6586.95|6588.5|6588.5|6583.88|6583.88|0
1600176600000|2020-09-15 13:30:00|6587.82|6587.82|6584.18|6584.18|6587.82|6587.82|6581.12|6581.12|0
1600176900000|2020-09-15 13:35:00|6582.44|6582.44|6594.09|6594.09|6594.09|6594.09|6579.84|6579.84|0
1600177200000|2020-09-15 13:40:00|6594.96|6594.96|6594.38|6594.38|6598.54|6598.54|6593.51|6593.51|0
1600177500000|2020-09-15 13:45:00|6595.78|6595.78|6613.11|6613.11|6616.58|6616.58|6595.78|6595.78|0
1600177800000|2020-09-15 13:50:00|6613.98|6613.98|6610.97|6610.97|6614.44|6614.44|6610.1|6610.1|0
1600178100000|2020-09-15 13:55:00|6610.5|6610.5|6600.7|6600.7|6613.98|6613.98|6600.26|6600.26|0
1600178400000|2020-09-15 14:00:00|6600.06|6600.06|6592.65|6592.65|6601.34|6601.34|6588.3|6588.3|0
1600178700000|2020-09-15 14:05:00|6592.2|6592.2|6595.2|6595.2|6595.2|6595.2|6587.78|6587.78|0
1600179000000|2020-09-15 14:10:00|6597.27|6597.27|6602.74|6602.74|6607.31|6607.31|6597.27|6597.27|0
1600179300000|2020-09-15 14:15:00|6603.21|6603.21|6595.95|6595.95|6604.95|6604.95|6595.95|6595.95|0
1600179600000|2020-09-15 14:20:00|6594.22|6594.22|6598.03|6598.03|6602.39|6602.39|6594.22|6594.22|0
1600179900000|2020-09-15 14:25:00|6598.9|6598.9|6595.23|6595.23|6598.9|6598.9|6593.49|6593.49|0
1600180200000|2020-09-15 14:30:00|6595.69|6595.69|6595.4|6595.4|6598.19|6598.19|6592.41|6592.41|0
1600180500000|2020-09-15 14:35:00|6598.01|6598.01|6604.79|6604.79|6606.07|6606.07|6598.01|6598.01|0
1600180800000|2020-09-15 14:40:00|6605.66|6605.66|6608.2|6608.2|6612.54|6612.54|6603.06|6603.06|0
1600181100000|2020-09-15 14:45:00|6607.33|6607.33|6609.36|6609.36|6609.36|6609.36|6603.46|6603.46|0
1600181400000|2020-09-15 14:50:00|6610.23|6610.23|6616.46|6616.46|6618.2|6618.2|6610.23|6610.23|0
1600181700000|2020-09-15 14:55:00|6618.2|6618.2|6625.5|6625.5|6625.5|6625.5|6618.2|6618.2|0
1600182000000|2020-09-15 15:00:00|6623.77|6623.77|6624.89|6624.89|6626.91|6626.91|6621|6621|0
1600182300000|2020-09-15 15:05:00|6625.35|6625.35|6629.6|6629.6|6632|6632|6625.35|6625.35|0
1600182600000|2020-09-15 15:10:00|6631.34|6631.34|6638.79|6638.79|6643.6|6643.6|6628.36|6628.36|0
1600182900000|2020-09-15 15:15:00|6639.66|6639.66|6647.82|6647.82|6647.82|6647.82|6636.12|6636.12|0
1600183200000|2020-09-15 15:20:00|6646.08|6646.08|6643.48|6643.48|6646.91|6646.91|6640.43|6640.43|0
1600183500000|2020-09-15 15:25:00|6645.22|6645.22|6643.15|6643.15|6651.24|6651.24|6640.88|6640.88|0
1600240500000|2020-09-16 07:15:00|6659.94|6659.94|6678.17|6678.17|6684.25|6684.25|6658.2|6658.2|0
1600240800000|2020-09-16 07:20:00|6681.65|6681.65|6687.02|6687.02|6689.61|6689.61|6681.65|6681.65|0
1600241100000|2020-09-16 07:25:00|6683.91|6683.91|6675.19|6675.19|6688.93|6688.93|6675.19|6675.19|0
1600241400000|2020-09-16 07:30:00|6673.64|6673.64|6649.72|6649.72|6674.57|6674.57|6649.72|6649.72|0
1600241700000|2020-09-16 07:35:00|6647.98|6647.98|6645.36|6645.36|6655.38|6655.38|6642.69|6642.69|0
1600242000000|2020-09-16 07:40:00|6643.62|6643.62|6642.65|6642.65|6647.96|6647.96|6638.5|6638.5|0
1600242300000|2020-09-16 07:45:00|6642.13|6642.13|6633.82|6633.82|6644.2|6644.2|6633.82|6633.82|0
1600242600000|2020-09-16 07:50:00|6632.95|6632.95|6642.14|6642.14|6642.14|6642.14|6628.6|6628.6|0
1600242900000|2020-09-16 07:55:00|6638.66|6638.66|6634.73|6634.73|6638.66|6638.66|6633.46|6633.46|0
1600243200000|2020-09-16 08:00:00|6635.6|6635.6|6644.07|6644.07|6644.07|6644.07|6633.93|6633.93|0
1600243500000|2020-09-16 08:05:00|6645|6645|6656.56|6656.56|6663.32|6663.32|6643.27|6643.27|0
1600243800000|2020-09-16 08:10:00|6656.09|6656.09|6666.85|6666.85|6666.85|6666.85|6655.06|6655.06|0
1600244100000|2020-09-16 08:15:00|6667.32|6667.32|6670.15|6670.15|6670.67|6670.67|6664.94|6664.94|0
1600244400000|2020-09-16 08:20:00|6670.62|6670.62|6672.29|6672.29|6673.02|6673.02|6663.61|6663.61|0
1600244700000|2020-09-16 08:25:00|6670.55|6670.55|6659.33|6659.33|6670.55|6670.55|6657.6|6657.6|0
1600245000000|2020-09-16 08:30:00|6657.93|6657.93|6661.49|6661.49|6661.49|6661.49|6657.48|6657.48|0
1600245300000|2020-09-16 08:35:00|6660.55|6660.55|6662.29|6662.29|6664.03|6664.03|6660.55|6660.55|0
1600245600000|2020-09-16 08:40:00|6661.82|6661.82|6662.59|6662.59|6664.96|6664.96|6660.85|6660.85|0
1600245900000|2020-09-16 08:45:00|6664.32|6664.32|6669.52|6669.52|6669.52|6669.52|6663.39|6663.39|0
1600246200000|2020-09-16 08:50:00|6669.99|6669.99|6678.32|6678.32|6678.32|6678.32|6668.25|6668.25|0
1600246500000|2020-09-16 08:55:00|6676.58|6676.58|6666.8|6666.8|6676.58|6676.58|6665.69|6665.69|0
1600246800000|2020-09-16 09:00:00|6665.76|6665.76|6687.61|6687.61|6689.35|6689.35|6656.83|6656.83|0
1600247100000|2020-09-16 09:05:00|6684.14|6684.14|6692.65|6692.65|6693.92|6693.92|6678.29|6678.29|0
1600247400000|2020-09-16 09:10:00|6690.92|6690.92|6682.75|6682.75|6690.92|6690.92|6681.2|6681.2|0
1600247700000|2020-09-16 09:15:00|6681.01|6681.01|6679.7|6679.7|6681.01|6681.01|6678.29|6678.29|0
1600248000000|2020-09-16 09:20:00|6679.24|6679.24|6678.44|6678.44|6681.96|6681.96|6672.29|6672.29|0
1600248300000|2020-09-16 09:25:00|6677.97|6677.97|6667.2|6667.2|6677.97|6677.97|6667.2|6667.2|0
1600248600000|2020-09-16 09:30:00|6666.68|6666.68|6667.87|6667.87|6668.81|6668.81|6666.68|6666.68|0
1600248900000|2020-09-16 09:35:00|6666.14|6666.14|6661.73|6661.73|6669.61|6669.61|6661.73|6661.73|0
1600249200000|2020-09-16 09:40:00|6659.99|6659.99|6655.69|6655.69|6661.06|6661.06|6654.75|6654.75|0
1600249500000|2020-09-16 09:45:00|6650.48|6650.48|6644.12|6644.12|6650.48|6650.48|6642.49|6642.49|0
1600249800000|2020-09-16 09:50:00|6643.6|6643.6|6647.91|6647.91|6647.91|6647.91|6642.38|6642.38|0
1600250100000|2020-09-16 09:55:00|6646.88|6646.88|6654.92|6654.92|6654.92|6654.92|6644.56|6644.56|0
1600250400000|2020-09-16 10:00:00|6655.39|6655.39|6646.7|6646.7|6655.39|6655.39|6646.7|6646.7|0
1600250700000|2020-09-16 10:05:00|6647.22|6647.22|6645.44|6645.44|6647.22|6647.22|6642.76|6642.76|0
1600251000000|2020-09-16 10:10:00|6643.7|6643.7|6632.32|6632.32|6643.7|6643.7|6631.45|6631.45|0
1600251300000|2020-09-16 10:15:00|6631.45|6631.45|6638.15|6638.15|6638.15|6638.15|6628.84|6628.84|0
1600251600000|2020-09-16 10:20:00|6637.21|6637.21|6631.59|6631.59|6637.21|6637.21|6630.62|6630.62|0
1600251900000|2020-09-16 10:25:00|6630.72|6630.72|6625.98|6625.98|6630.72|6630.72|6624.24|6624.24|0
1600252200000|2020-09-16 10:30:00|6624.24|6624.24|6625.91|6625.91|6625.91|6625.91|6623.31|6623.31|0
1600252500000|2020-09-16 10:35:00|6626.36|6626.36|6622|6622|6626.36|6626.36|6622|6622|0
1600252800000|2020-09-16 10:40:00|6624.61|6624.61|6628.14|6628.14|6631.61|6631.61|6624.61|6624.61|0
1600253100000|2020-09-16 10:45:00|6627.91|6627.91|6622.79|6622.79|6632.24|6632.24|6621.23|6621.23|0
1600253400000|2020-09-16 10:50:00|6623.65|6623.65|6625.79|6625.79|6625.79|6625.79|6623.65|6623.65|0
1600253700000|2020-09-16 10:55:00|6626.66|6626.66|6618.7|6618.7|6626.66|6626.66|6615.89|6615.89|0
1600254000000|2020-09-16 11:00:00|6621.29|6621.29|6621.82|6621.82|6625.63|6625.63|6618.88|6618.88|0
1600254300000|2020-09-16 11:05:00|6620.95|6620.95|6619.48|6619.48|6620.95|6620.95|6615.48|6615.48|0
1600254600000|2020-09-16 11:10:00|6618.61|6618.61|6616.74|6616.74|6620.35|6620.35|6615.88|6615.88|0
1600254900000|2020-09-16 11:15:00|6618.48|6618.48|6618.5|6618.5|6627.28|6627.28|6618.48|6618.48|0
1600255200000|2020-09-16 11:20:00|6618.03|6618.03|6621.27|6621.27|6621.27|6621.27|6615.26|6615.26|0
1600255500000|2020-09-16 11:25:00|6620.75|6620.75|6623.33|6623.33|6623.33|6623.33|6619.82|6619.82|0
1600255800000|2020-09-16 11:30:00|6621.6|6621.6|6613.28|6613.28|6623.35|6623.35|6613.28|6613.28|0
1600256100000|2020-09-16 11:35:00|6611.55|6611.55|6614|6614|6614.47|6614.47|6611.35|6611.35|0
1600256400000|2020-09-16 11:40:00|6613.14|6613.14|6611.09|6611.09|6619.24|6619.24|6611.09|6611.09|0
1600256700000|2020-09-16 11:45:00|6610.22|6610.22|6612.76|6612.76|6612.76|6612.76|6610.16|6610.16|0
1600257000000|2020-09-16 11:50:00|6613.23|6613.23|6607.29|6607.29|6613.23|6613.23|6604.57|6604.57|0
1600257300000|2020-09-16 11:55:00|6606.82|6606.82|6606.82|6606.82|6606.82|6606.82|6606.82|6606.82|0
1600257600000|2020-09-16 12:00:00|6605.95|6605.95|6607.51|6607.51|6608.63|6608.63|6605.95|6605.95|0
1600257900000|2020-09-16 12:05:00|6607.05|6607.05|6599.57|6599.57|6607.05|6607.05|6599.57|6599.57|0
1600258200000|2020-09-16 12:10:00|6598.7|6598.7|6597.54|6597.54|6598.7|6598.7|6595.81|6595.81|0
1600258500000|2020-09-16 12:15:00|6598.41|6598.41|6603.91|6603.91|6604.37|6604.37|6598.41|6598.41|0
1600258800000|2020-09-16 12:20:00|6604.37|6604.37|6609.46|6609.46|6610.33|6610.33|6604.37|6604.37|0
1600259100000|2020-09-16 12:25:00|6611.43|6611.43|6618.08|6618.08|6618.08|6618.08|6610.4|6610.4|0
1600259400000|2020-09-16 12:30:00|6618.55|6618.55|6622.29|6622.29|6623.23|6623.23|6617.68|6617.68|0
1600259700000|2020-09-16 12:35:00|6620.55|6620.55|6619.16|6619.16|6623.1|6623.1|6614.83|6614.83|0
1600260000000|2020-09-16 12:40:00|6616.57|6616.57|6623.51|6623.51|6623.51|6623.51|6616.57|6616.57|0
1600260300000|2020-09-16 12:45:00|6623.98|6623.98|6629.78|6629.78|6629.78|6629.78|6623.98|6623.98|0
1600260600000|2020-09-16 12:50:00|6632.38|6632.38|6637.53|6637.53|6637.53|6637.53|6629.31|6629.31|0
1600260900000|2020-09-16 12:55:00|6637.08|6637.08|6637.88|6637.88|6637.88|6637.88|6633.14|6633.14|0
1600261200000|2020-09-16 13:00:00|6639.62|6639.62|6645|6645|6645|6645|6635.23|6635.23|0
1600261500000|2020-09-16 13:05:00|6645.52|6645.52|6637.14|6637.14|6646.24|6646.24|6637.14|6637.14|0
1600261800000|2020-09-16 13:10:00|6635.41|6635.41|6636.47|6636.47|6637.34|6637.34|6634.23|6634.23|0
1600262100000|2020-09-16 13:15:00|6636.94|6636.94|6644.72|6644.72|6644.72|6644.72|6636.22|6636.22|0
1600262400000|2020-09-16 13:20:00|6642.98|6642.98|6639.91|6639.91|6643.39|6643.39|6639.91|6639.91|0
1600262700000|2020-09-16 13:25:00|6638.18|6638.18|6633.37|6633.37|6638.18|6638.18|6632.1|6632.1|0
1600263000000|2020-09-16 13:30:00|6634.24|6634.24|6642.84|6642.84|6642.84|6642.84|6634.24|6634.24|0
1600263300000|2020-09-16 13:35:00|6641.1|6641.1|6653.85|6653.85|6653.85|6653.85|6641.1|6641.1|0
1600263600000|2020-09-16 13:40:00|6652.11|6652.11|6651.58|6651.58|6652.11|6652.11|6646.9|6646.9|0
1600263900000|2020-09-16 13:45:00|6649.84|6649.84|6661.48|6661.48|6661.48|6661.48|6649.84|6649.84|0
1600264200000|2020-09-16 13:50:00|6659.75|6659.75|6665.9|6665.9|6665.9|6665.9|6659.75|6659.75|0
1600264500000|2020-09-16 13:55:00|6667.64|6667.64|6673.96|6673.96|6673.96|6673.96|6667.64|6667.64|0
1600264800000|2020-09-16 14:00:00|6675.7|6675.7|6656.28|6656.28|6676.16|6676.16|6656.28|6656.28|0
1600265100000|2020-09-16 14:05:00|6657.32|6657.32|6646.89|6646.89|6657.32|6657.32|6646.89|6646.89|0
1600265400000|2020-09-16 14:10:00|6646.43|6646.43|6652.87|6652.87|6653.56|6653.56|6646.43|6646.43|0
1600265700000|2020-09-16 14:15:00|6653.53|6653.53|6663.19|6663.19|6663.19|6663.19|6653.53|6653.53|0
1600266000000|2020-09-16 14:20:00|6664.93|6664.93|6666.64|6666.64|6667.92|6667.92|6660.74|6660.74|0
1600266300000|2020-09-16 14:25:00|6664.9|6664.9|6665.53|6665.53|6666.64|6666.64|6662.66|6662.66|0
1600266600000|2020-09-16 14:30:00|6667.27|6667.27|6651.34|6651.34|6667.27|6667.27|6650.87|6650.87|0
1600266900000|2020-09-16 14:35:00|6651.81|6651.81|6646.13|6646.13|6652.28|6652.28|6640.69|6640.69|0
1600267200000|2020-09-16 14:40:00|6645.66|6645.66|6643.8|6643.8|6646|6646|6642.19|6642.19|0
1600267500000|2020-09-16 14:45:00|6642.24|6642.24|6641.77|6641.77|6646.18|6646.18|6641.57|6641.57|0
1600267800000|2020-09-16 14:50:00|6642.24|6642.24|6643.51|6643.51|6648.02|6648.02|6642.24|6642.24|0
1600268100000|2020-09-16 14:55:00|6643.04|6643.04|6645.09|6645.09|6646.03|6646.03|6641.49|6641.49|0
1600268400000|2020-09-16 15:00:00|6644.58|6644.58|6647.01|6647.01|6648|6648|6637.06|6637.06|0
1600268700000|2020-09-16 15:05:00|6648.75|6648.75|6652.54|6652.54|6654.56|6654.56|6646.54|6646.54|0
1600269000000|2020-09-16 15:10:00|6654.27|6654.27|6662.09|6662.09|6662.09|6662.09|6653.75|6653.75|0
1600269300000|2020-09-16 15:15:00|6662.98|6662.98|6667.93|6667.93|6667.93|6667.93|6659.1|6659.1|0
1600269600000|2020-09-16 15:20:00|6668.16|6668.16|6659.22|6659.22|6670.13|6670.13|6659.1|6659.1|0
1600269900000|2020-09-16 15:25:00|6660.95|6660.95|6655.06|6655.06|6661.62|6661.62|6650.23|6650.23|0
1600326900000|2020-09-17 07:15:00|6625.04|6625.04|6622.34|6622.34|6636.77|6636.77|6618|6618|0
1600327200000|2020-09-17 07:20:00|6622.81|6622.81|6617.22|6617.22|6622.81|6622.81|6611.8|6611.8|0
1600327500000|2020-09-17 07:25:00|6619.83|6619.83|6610.29|6610.29|6619.83|6619.83|6609.42|6609.42|0
1600327800000|2020-09-17 07:30:00|6612.03|6612.03|6601.55|6601.55|6612.03|6612.03|6601.09|6601.09|0
1600328100000|2020-09-17 07:35:00|6600.68|6600.68|6602.93|6602.93|6602.93|6602.93|6591.64|6591.64|0
1600328400000|2020-09-17 07:40:00|6604.67|6604.67|6597.86|6597.86|6607.07|6607.07|6597.86|6597.86|0
1600328700000|2020-09-17 07:45:00|6596.58|6596.58|6598.38|6598.38|6602.12|6602.12|6593.97|6593.97|0
1600329000000|2020-09-17 07:50:00|6599.42|6599.42|6606.2|6606.2|6606.2|6606.2|6599.42|6599.42|0
1600329300000|2020-09-17 07:55:00|6605.68|6605.68|6615.87|6615.87|6615.87|6615.87|6602.49|6602.49|0
1600329600000|2020-09-17 08:00:00|6619.34|6619.34|6616.23|6616.23|6623.35|6623.35|6612.62|6612.62|0
1600329900000|2020-09-17 08:05:00|6615.3|6615.3|6638.54|6638.54|6638.54|6638.54|6615.3|6615.3|0
1600330200000|2020-09-17 08:10:00|6640.28|6640.28|6646.33|6646.33|6648.07|6648.07|6639.72|6639.72|0
1600330500000|2020-09-17 08:15:00|6644.78|6644.78|6647.89|6647.89|6648.82|6648.82|6644.78|6644.78|0
1600330800000|2020-09-17 08:20:00|6649.62|6649.62|6652.5|6652.5|6656.91|6656.91|6647.15|6647.15|0
1600331100000|2020-09-17 08:25:00|6654.23|6654.23|6658.64|6658.64|6658.64|6658.64|6654.23|6654.23|0
1600331400000|2020-09-17 08:30:00|6657.24|6657.24|6651.06|6651.06|6660.87|6660.87|6648.19|6648.19|0
1600331700000|2020-09-17 08:35:00|6649.95|6649.95|6640.96|6640.96|6649.95|6649.95|6638.62|6638.62|0
1600332000000|2020-09-17 08:40:00|6644.43|6644.43|6643.13|6643.13|6644.43|6644.43|6633.61|6633.61|0
1600332300000|2020-09-17 08:45:00|6639.65|6639.65|6634.78|6634.78|6640.59|6640.59|6634.78|6634.78|0
1600332600000|2020-09-17 08:50:00|6635.3|6635.3|6636.7|6636.7|6640.64|6640.64|6634.96|6634.96|0
1600332900000|2020-09-17 08:55:00|6635.81|6635.81|6640.13|6640.13|6642.34|6642.34|6634.92|6634.92|0
1600333200000|2020-09-17 09:00:00|6641.07|6641.07|6639.85|6639.85|6648.35|6648.35|6639.85|6639.85|0
1600333500000|2020-09-17 09:05:00|6641.58|6641.58|6635.59|6635.59|6643.79|6643.79|6635.59|6635.59|0
1600333800000|2020-09-17 09:10:00|6636.06|6636.06|6646.36|6646.36|6649.83|6649.83|6636.06|6636.06|0
1600334100000|2020-09-17 09:15:00|6642.88|6642.88|6638.14|6638.14|6642.88|6642.88|6638.14|6638.14|0
1600334400000|2020-09-17 09:20:00|6638.61|6638.61|6633.82|6633.82|6640.34|6640.34|6630.7|6630.7|0
1600334700000|2020-09-17 09:25:00|6633.35|6633.35|6629.01|6629.01|6635.09|6635.09|6628.07|6628.07|0
1600335000000|2020-09-17 09:30:00|6630.41|6630.41|6623.09|6623.09|6630.41|6630.41|6623.09|6623.09|0
1600335300000|2020-09-17 09:35:00|6624.64|6624.64|6621.66|6621.66|6624.86|6624.86|6620.86|6620.86|0
1600335600000|2020-09-17 09:40:00|6622.12|6622.12|6618.39|6618.39|6622.99|6622.99|6618.39|6618.39|0
1600335900000|2020-09-17 09:45:00|6619.25|6619.25|6617.37|6617.37|6620.51|6620.51|6617.37|6617.37|0
1600336200000|2020-09-17 09:50:00|6618.3|6618.3|6622.54|6622.54|6623.01|6623.01|6618.08|6618.08|0
1600336500000|2020-09-17 09:55:00|6625.14|6625.14|6618.02|6618.02|6625.14|6625.14|6618.02|6618.02|0
1600336800000|2020-09-17 10:00:00|6616.28|6616.28|6617.97|6617.97|6621.04|6621.04|6616.28|6616.28|0
1600337100000|2020-09-17 10:05:00|6618.44|6618.44|6620.57|6620.57|6621.44|6621.44|6617.1|6617.1|0
1600337400000|2020-09-17 10:10:00|6620.11|6620.11|6625.96|6625.96|6625.96|6625.96|6619.64|6619.64|0
1600337700000|2020-09-17 10:15:00|6625.09|6625.09|6619.02|6619.02|6625.09|6625.09|6618.56|6618.56|0
1600338000000|2020-09-17 10:20:00|6619.49|6619.49|6623.8|6623.8|6623.8|6623.8|6619.02|6619.02|0
1600338300000|2020-09-17 10:25:00|6625.54|6625.54|6620.09|6620.09|6626.01|6626.01|6620.09|6620.09|0
1600338600000|2020-09-17 10:30:00|6620.96|6620.96|6620.96|6620.96|6624.43|6624.43|6620.96|6620.96|0
1600338900000|2020-09-17 10:35:00|6621.43|6621.43|6621.82|6621.82|6623.43|6623.43|6621.25|6621.25|0
1600339200000|2020-09-17 10:40:00|6621.3|6621.3|6613.12|6613.12|6621.3|6621.3|6613.12|6613.12|0
1600339500000|2020-09-17 10:45:00|6612.66|6612.66|6606.52|6606.52|6615.26|6615.26|6606.06|6606.06|0
1600339800000|2020-09-17 10:50:00|6607.46|6607.46|6606.06|6606.06|6609.83|6609.83|6606.06|6606.06|0
1600340100000|2020-09-17 10:55:00|6607.8|6607.8|6600.61|6600.61|6607.8|6607.8|6600.61|6600.61|0
1600340400000|2020-09-17 11:00:00|6599.5|6599.5|6606|6606|6606|6606|6589.41|6589.41|0
1600340700000|2020-09-17 11:05:00|6605.13|6605.13|6609.12|6609.12|6609.12|6609.12|6601.66|6601.66|0
1600341000000|2020-09-17 11:10:00|6608.25|6608.25|6603.91|6603.91|6608.25|6608.25|6603.91|6603.91|0
1600341300000|2020-09-17 11:15:00|6603.44|6603.44|6603.51|6603.51|6606.58|6606.58|6603.44|6603.44|0
1600341600000|2020-09-17 11:20:00|6602.47|6602.47|6603.81|6603.81|6606.01|6606.01|6600.74|6600.74|0
1600341900000|2020-09-17 11:25:00|6602.07|6602.07|6598.53|6598.53|6602.94|6602.94|6598.53|6598.53|0
1600342200000|2020-09-17 11:30:00|6599.05|6599.05|6606.42|6606.42|6606.42|6606.42|6599.05|6599.05|0
1600342500000|2020-09-17 11:35:00|6607.29|6607.29|6600.16|6600.16|6607.29|6607.29|6599.29|6599.29|0
1600342800000|2020-09-17 11:40:00|6601.03|6601.03|6604.45|6604.45|6605.32|6605.32|6600.63|6600.63|0
1600343100000|2020-09-17 11:45:00|6605.38|6605.38|6599.55|6599.55|6605.38|6605.38|6599.55|6599.55|0
1600343400000|2020-09-17 11:50:00|6600.42|6600.42|6600.49|6600.49|6603.89|6603.89|6600.42|6600.42|0
1600343700000|2020-09-17 11:55:00|6601.36|6601.36|6602.57|6602.57|6602.57|6602.57|6599.97|6599.97|0
1600344000000|2020-09-17 12:00:00|6603.69|6603.69|6605.42|6605.42|6606.29|6606.29|6601.93|6601.93|0
1600344300000|2020-09-17 12:05:00|6607.16|6607.16|6605.42|6605.42|6607.16|6607.16|6602.82|6602.82|0
1600344600000|2020-09-17 12:10:00|6606.29|6606.29|6605.89|6605.89|6606.29|6606.29|6603.62|6603.62|0
1600344900000|2020-09-17 12:15:00|6605|6605|6609.83|6609.83|6610.75|6610.75|6605|6605|0
1600345200000|2020-09-17 12:20:00|6610.34|6610.34|6611.55|6611.55|6612.42|6612.42|6606.4|6606.4|0
1600345500000|2020-09-17 12:25:00|6610.68|6610.68|6611.95|6611.95|6613.36|6613.36|6609.77|6609.77|0
1600345800000|2020-09-17 12:30:00|6612.82|6612.82|6608.65|6608.65|6612.82|6612.82|6607.14|6607.14|0
1600346100000|2020-09-17 12:35:00|6609.12|6609.12|6608.32|6608.32|6609.19|6609.19|6605.18|6605.18|0
1600346400000|2020-09-17 12:40:00|6607.8|6607.8|6613.67|6613.67|6613.67|6613.67|6604.68|6604.68|0
1600346700000|2020-09-17 12:45:00|6611.93|6611.93|6619.74|6619.74|6620.25|6620.25|6611.93|6611.93|0
1600347000000|2020-09-17 12:50:00|6618|6618|6619.76|6619.76|6619.76|6619.76|6617.13|6617.13|0
1600347300000|2020-09-17 12:55:00|6620.63|6620.63|6622.02|6622.02|6623.69|6623.69|6615.11|6615.11|0
1600347600000|2020-09-17 13:00:00|6622.96|6622.96|6615.03|6615.03|6623.83|6623.83|6615.03|6615.03|0
1600347900000|2020-09-17 13:05:00|6614.51|6614.51|6618.55|6618.55|6618.55|6618.55|6613.52|6613.52|0
1600348200000|2020-09-17 13:10:00|6619.44|6619.44|6617.68|6617.68|6619.44|6619.44|6617.68|6617.68|0
1600348500000|2020-09-17 13:15:00|6616.82|6616.82|6620.87|6620.87|6620.87|6620.87|6616.82|6616.82|0
1600348800000|2020-09-17 13:20:00|6619.14|6619.14|6612.62|6612.62|6619.14|6619.14|6611.75|6611.75|0
1600349100000|2020-09-17 13:25:00|6611.75|6611.75|6611.1|6611.1|6612.04|6612.04|6609.78|6609.78|0
1600349400000|2020-09-17 13:30:00|6609.37|6609.37|6614.73|6614.73|6614.73|6614.73|6608.85|6608.85|0
1600349700000|2020-09-17 13:35:00|6615.59|6615.59|6617.06|6617.06|6620.18|6620.18|6615.06|6615.06|0
1600350000000|2020-09-17 13:40:00|6618.8|6618.8|6604|6604|6618.96|6618.96|6604|6604|0
1600350300000|2020-09-17 13:45:00|6602.27|6602.27|6597.81|6597.81|6604.12|6604.12|6592.13|6592.13|0
1600350600000|2020-09-17 13:50:00|6598.67|6598.67|6595.42|6595.42|6605.04|6605.04|6595.42|6595.42|0
1600350900000|2020-09-17 13:55:00|6594.56|6594.56|6581.32|6581.32|6594.61|6594.61|6580.45|6580.45|0
1600351200000|2020-09-17 14:00:00|6580.45|6580.45|6582.52|6582.52|6590.78|6590.78|6580.45|6580.45|0
1600351500000|2020-09-17 14:05:00|6584.26|6584.26|6589.54|6589.54|6589.6|6589.6|6584.26|6584.26|0
1600351800000|2020-09-17 14:10:00|6588.67|6588.67|6600.03|6600.03|6600.03|6600.03|6588.67|6588.67|0
1600352100000|2020-09-17 14:15:00|6599.16|6599.16|6593.6|6593.6|6599.82|6599.82|6593.6|6593.6|0
1600352400000|2020-09-17 14:20:00|6591|6591|6574.93|6574.93|6591.87|6591.87|6574.75|6574.75|0
1600352700000|2020-09-17 14:25:00|6574.06|6574.06|6581.14|6581.14|6581.14|6581.14|6574.06|6574.06|0
1600353000000|2020-09-17 14:30:00|6582.01|6582.01|6592.52|6592.52|6593.38|6593.38|6578.82|6578.82|0
1600353300000|2020-09-17 14:35:00|6593.03|6593.03|6595.03|6595.03|6599.01|6599.01|6590.12|6590.12|0
1600353600000|2020-09-17 14:40:00|6594.16|6594.16|6595.07|6595.07|6595.47|6595.47|6591.05|6591.05|0
1600353900000|2020-09-17 14:45:00|6595.94|6595.94|6605.35|6605.35|6605.35|6605.35|6595.94|6595.94|0
1600354200000|2020-09-17 14:50:00|6606.22|6606.22|6600.61|6600.61|6607.16|6607.16|6599.83|6599.83|0
1600354500000|2020-09-17 14:55:00|6599.74|6599.74|6594.69|6594.69|6601.94|6601.94|6594.69|6594.69|0
1600354800000|2020-09-17 15:00:00|6595.56|6595.56|6604.86|6604.86|6604.86|6604.86|6595.56|6595.56|0
1600355100000|2020-09-17 15:05:00|6605.3|6605.3|6600.53|6600.53|6607.05|6607.05|6600.53|6600.53|0
1600355400000|2020-09-17 15:10:00|6601.39|6601.39|6601.18|6601.18|6602.58|6602.58|6597.14|6597.14|0
1600355700000|2020-09-17 15:15:00|6601.69|6601.69|6600.82|6600.82|6603.08|6603.08|6597.06|6597.06|0
1600356000000|2020-09-17 15:20:00|6601.34|6601.34|6597.71|6597.71|6607.2|6607.2|6597.54|6597.54|0
1600356300000|2020-09-17 15:25:00|6598.23|6598.23|6609.31|6609.31|6609.31|6609.31|6597.71|6597.71|0
1600413300000|2020-09-18 07:15:00|6569.46|6569.46|6577.46|6577.46|6577.92|6577.92|6562.85|6562.85|0
1600413600000|2020-09-18 07:20:00|6578.39|6578.39|6567.97|6567.97|6578.86|6578.86|6560.69|6560.69|0
1600413900000|2020-09-18 07:25:00|6569.71|6569.71|6559.42|6559.42|6569.71|6569.71|6555.95|6555.95|0
1600414200000|2020-09-18 07:30:00|6555.95|6555.95|6534.98|6534.98|6557.69|6557.69|6528.04|6528.04|0
1600414500000|2020-09-18 07:35:00|6534.11|6534.11|6526.39|6526.39|6537.85|6537.85|6522.91|6522.91|0
1600414800000|2020-09-18 07:40:00|6522.91|6522.91|6522.31|6522.31|6526.65|6526.65|6517.88|6517.88|0
1600415100000|2020-09-18 07:45:00|6519.51|6519.51|6517.3|6517.3|6520.37|6520.37|6513.43|6513.43|0
1600415400000|2020-09-18 07:50:00|6516.43|6516.43|6512.05|6512.05|6517.3|6517.3|6509.45|6509.45|0
1600415700000|2020-09-18 07:55:00|6508.58|6508.58|6523.7|6523.7|6525.44|6525.44|6508.58|6508.58|0
1600416000000|2020-09-18 08:00:00|6521.1|6521.1|6519.16|6519.16|6521.1|6521.1|6516.49|6516.49|0
1600416300000|2020-09-18 08:05:00|6520.9|6520.9|6510.5|6510.5|6520.9|6520.9|6508.23|6508.23|0
1600416600000|2020-09-18 08:10:00|6509.63|6509.63|6507.7|6507.7|6509.63|6509.63|6506.83|6506.83|0
1600416900000|2020-09-18 08:15:00|6508.57|6508.57|6509.97|6509.97|6514.64|6514.64|6506.36|6506.36|0
1600417200000|2020-09-18 08:20:00|6509.08|6509.08|6511.44|6511.44|6511.51|6511.51|6505.07|6505.07|0
1600417500000|2020-09-18 08:25:00|6510.4|6510.4|6514.62|6514.62|6517.62|6517.62|6510.4|6510.4|0
1600417800000|2020-09-18 08:30:00|6516.35|6516.35|6511.5|6511.5|6516.37|6516.37|6511.5|6511.5|0
1600418100000|2020-09-18 08:35:00|6511.03|6511.03|6506.34|6506.34|6511.03|6511.03|6505.47|6505.47|0
1600418400000|2020-09-18 08:40:00|6508.95|6508.95|6507.21|6507.21|6514.16|6514.16|6506.74|6506.74|0
1600418700000|2020-09-18 08:45:00|6506.34|6506.34|6508.01|6508.01|6508.01|6508.01|6504|6504|0
1600419000000|2020-09-18 08:50:00|6509.75|6509.75|6507.73|6507.73|6514.16|6514.16|6507.73|6507.73|0
1600419300000|2020-09-18 08:55:00|6507.28|6507.28|6501.9|6501.9|6508.4|6508.4|6501.03|6501.03|0
1600419600000|2020-09-18 09:00:00|6502.77|6502.77|6505.51|6505.51|6505.51|6505.51|6498.03|6498.03|0
1600419900000|2020-09-18 09:05:00|6502.91|6502.91|6501.24|6501.24|6502.91|6502.91|6498.4|6498.4|0
1600420500000|2020-09-18 09:15:00|6502.79|6502.79|6518.59|6518.59|6535.94|6535.94|6502.79|6502.79|0
1600420800000|2020-09-18 09:20:00|6517.18|6517.18|6507.55|6507.55|6518.05|6518.05|6507.55|6507.55|0
1600421100000|2020-09-18 09:25:00|6508.41|6508.41|6504.87|6504.87|6508.41|6508.41|6503.54|6503.54|0
1600421400000|2020-09-18 09:30:00|6504.01|6504.01|6501.27|6501.27|6504.87|6504.87|6499.06|6499.06|0
1600421700000|2020-09-18 09:35:00|6499.71|6499.71|6504.25|6504.25|6504.25|6504.25|6499.24|6499.24|0
1600422000000|2020-09-18 09:40:00|6503.79|6503.79|6506.21|6506.21|6507.21|6507.21|6502.45|6502.45|0
1600422300000|2020-09-18 09:45:00|6504.47|6504.47|6504.27|6504.27|6507.57|6507.57|6499.21|6499.21|0
1600422600000|2020-09-18 09:50:00|6505.14|6505.14|6508.59|6508.59|6509.74|6509.74|6492.93|6492.93|0
1600422900000|2020-09-18 09:55:00|6509.45|6509.45|6509.86|6509.86|6512.06|6512.06|6496.3|6496.3|0
1600423200000|2020-09-18 10:00:00|6510.73|6510.73|6487.63|6487.63|6510.73|6510.73|6486.76|6486.76|0
1600423500000|2020-09-18 10:05:00|6485.76|6485.76|6472.43|6472.43|6486.18|6486.18|6472.43|6472.43|0
1600423800000|2020-09-18 10:10:00|6474.17|6474.17|6484.46|6484.46|6484.46|6484.46|6473.3|6473.3|0
1600424100000|2020-09-18 10:15:00|6484.24|6484.24|6478.21|6478.21|6484.24|6484.24|6478.21|6478.21|0
1600424400000|2020-09-18 10:20:00|6479.08|6479.08|6476.41|6476.41|6480.81|6480.81|6476.41|6476.41|0
1600424700000|2020-09-18 10:25:00|6477.27|6477.27|6485.51|6485.51|6485.51|6485.51|6474.15|6474.15|0
1600425000000|2020-09-18 10:30:00|6486.37|6486.37|6491.12|6491.12|6492.05|6492.05|6485.91|6485.91|0
1600425300000|2020-09-18 10:35:00|6491.58|6491.58|6488.11|6488.11|6495.06|6495.06|6488.11|6488.11|0
1600425600000|2020-09-18 10:40:00|6488.98|6488.98|6484.53|6484.53|6491.58|6491.58|6483.66|6483.66|0
1600425900000|2020-09-18 10:45:00|6484.98|6484.98|6482.34|6482.34|6487.15|6487.15|6481.01|6481.01|0
1600426200000|2020-09-18 10:50:00|6481.48|6481.48|6488.49|6488.49|6490.22|6490.22|6479.81|6479.81|0
1600426500000|2020-09-18 10:55:00|6486.75|6486.75|6488.27|6488.27|6490.76|6490.76|6486.75|6486.75|0
1600426800000|2020-09-18 11:00:00|6482.19|6482.19|6489.86|6489.86|6492.46|6492.46|6479.97|6479.97|0
1600427100000|2020-09-18 11:05:00|6488.12|6488.12|6489.65|6489.65|6491.71|6491.71|6487.04|6487.04|0
1600427400000|2020-09-18 11:10:00|6490.51|6490.51|6493.99|6493.99|6493.99|6493.99|6490.51|6490.51|0
1600427700000|2020-09-18 11:15:00|6492.25|6492.25|6487.6|6487.6|6495.43|6495.43|6487.6|6487.6|0
1600428000000|2020-09-18 11:20:00|6486.73|6486.73|6483.16|6483.16|6487.95|6487.95|6481.25|6481.25|0
1600428300000|2020-09-18 11:25:00|6483.67|6483.67|6489.69|6489.69|6489.69|6489.69|6483.67|6483.67|0
1600428600000|2020-09-18 11:30:00|6490.56|6490.56|6493.18|6493.18|6495.78|6495.78|6489.24|6489.24|0
1600428900000|2020-09-18 11:35:00|6493.64|6493.64|6493.62|6493.62|6494.49|6494.49|6489.25|6489.25|0
1600429200000|2020-09-18 11:40:00|6491.89|6491.89|6485.97|6485.97|6491.89|6491.89|6485.97|6485.97|0
1600429500000|2020-09-18 11:45:00|6485.1|6485.1|6486.62|6486.62|6489.22|6489.22|6484.36|6484.36|0
1600429800000|2020-09-18 11:50:00|6488.35|6488.35|6488.02|6488.02|6490.63|6490.63|6484.95|6484.95|0
1600430100000|2020-09-18 11:55:00|6488.54|6488.54|6500.35|6500.35|6501.28|6501.28|6486.27|6486.27|0
1600430400000|2020-09-18 12:00:00|6502.27|6502.27|6494.79|6494.79|6502.91|6502.91|6494.72|6494.72|0
1600430700000|2020-09-18 12:05:00|6496.34|6496.34|6489|6489|6496.34|6496.34|6488.77|6488.77|0
1600431000000|2020-09-18 12:10:00|6488.48|6488.48|6486.14|6486.14|6488.48|6488.48|6483|6483|0
1600431300000|2020-09-18 12:15:00|6485.67|6485.67|6485.37|6485.37|6489.01|6489.01|6483.93|6483.93|0
1600431600000|2020-09-18 12:20:00|6484.5|6484.5|6483.29|6483.29|6485.19|6485.19|6481.9|6481.9|0
1600431900000|2020-09-18 12:25:00|6480.09|6480.09|6482.87|6482.87|6482.87|6482.87|6478.36|6478.36|0
1600432200000|2020-09-18 12:30:00|6486.34|6486.34|6490.64|6490.64|6490.64|6490.64|6483.56|6483.56|0
1600432500000|2020-09-18 12:35:00|6491.16|6491.16|6486.85|6486.85|6491.68|6491.68|6483.38|6483.38|0
1600432800000|2020-09-18 12:40:00|6484.05|6484.05|6485.74|6485.74|6486.48|6486.48|6484.05|6484.05|0
1600433100000|2020-09-18 12:45:00|6484.87|6484.87|6487.43|6487.43|6488|6488|6484.87|6484.87|0
1600433400000|2020-09-18 12:50:00|6486.56|6486.56|6485.17|6485.17|6487.43|6487.43|6481.75|6481.75|0
1600433700000|2020-09-18 12:55:00|6484.73|6484.73|6486.63|6486.63|6488.36|6488.36|6482.88|6482.88|0
1600434000000|2020-09-18 13:00:00|6485.52|6485.52|6485.86|6485.86|6487.02|6487.02|6483.9|6483.9|0
1600434300000|2020-09-18 13:05:00|6484.99|6484.99|6486.89|6486.89|6487.27|6487.27|6483.08|6483.08|0
1600434600000|2020-09-18 13:10:00|6486.02|6486.02|6485.55|6485.55|6487.29|6487.29|6485.55|6485.55|0
1600434900000|2020-09-18 13:15:00|6484.52|6484.52|6481.91|6481.91|6485.38|6485.38|6481.91|6481.91|0
1600435200000|2020-09-18 13:20:00|6480.36|6480.36|6480.77|6480.77|6482.04|6482.04|6477.75|6477.75|0
1600435500000|2020-09-18 13:25:00|6480.3|6480.3|6475.94|6475.94|6483.15|6483.15|6475.94|6475.94|0
1600435800000|2020-09-18 13:30:00|6476.87|6476.87|6472.01|6472.01|6478.18|6478.18|6470.89|6470.89|0
1600436100000|2020-09-18 13:35:00|6472.52|6472.52|6476.61|6476.61|6477.24|6477.24|6470.79|6470.79|0
1600436400000|2020-09-18 13:40:00|6477.48|6477.48|6477.27|6477.27|6481.02|6481.02|6476.87|6476.87|0
1600436700000|2020-09-18 13:45:00|6475.54|6475.54|6477.94|6477.94|6477.94|6477.94|6470.97|6470.97|0
1600437000000|2020-09-18 13:50:00|6478.81|6478.81|6475.44|6475.44|6479.72|6479.72|6475.44|6475.44|0
1600437300000|2020-09-18 13:55:00|6474.57|6474.57|6479.57|6479.57|6479.57|6479.57|6474.57|6474.57|0
1600437600000|2020-09-18 14:00:00|6480.44|6480.44|6485.74|6485.74|6486.14|6486.14|6480.44|6480.44|0
1600437900000|2020-09-18 14:05:00|6484|6484|6485.75|6485.75|6487.39|6487.39|6479.59|6479.59|0
1600438200000|2020-09-18 14:10:00|6484.88|6484.88|6485.49|6485.49|6485.96|6485.96|6481.04|6481.04|0
1600438500000|2020-09-18 14:15:00|6486.36|6486.36|6498.92|6498.92|6502.39|6502.39|6485.49|6485.49|0
1600438800000|2020-09-18 14:20:00|6499.38|6499.38|6490.39|6490.39|6499.38|6499.38|6489.72|6489.72|0
1600439100000|2020-09-18 14:25:00|6490.86|6490.86|6483.13|6483.13|6490.86|6490.86|6479.83|6479.83|0
1600439400000|2020-09-18 14:30:00|6481.57|6481.57|6479.63|6479.63|6482.68|6482.68|6478.67|6478.67|0
1600439700000|2020-09-18 14:35:00|6478.76|6478.76|6484.15|6484.15|6484.62|6484.62|6478.76|6478.76|0
1600440000000|2020-09-18 14:40:00|6483.28|6483.28|6480.82|6480.82|6483.88|6483.88|6477.9|6477.9|0
1600440300000|2020-09-18 14:45:00|6480.35|6480.35|6488.61|6488.61|6488.61|6488.61|6478.5|6478.5|0
1600440600000|2020-09-18 14:50:00|6489.48|6489.48|6488.38|6488.38|6491.97|6491.97|6487.18|6487.18|0
1600440900000|2020-09-18 14:55:00|6487.51|6487.51|6489.49|6489.49|6492.38|6492.38|6486.64|6486.64|0
1600441200000|2020-09-18 15:00:00|6489.96|6489.96|6493.94|6493.94|6493.94|6493.94|6488.15|6488.15|0
1600441500000|2020-09-18 15:05:00|6495.28|6495.28|6495.39|6495.39|6496.61|6496.61|6493.01|6493.01|0
1600441800000|2020-09-18 15:10:00|6494.52|6494.52|6504.54|6504.54|6505.34|6505.34|6494.17|6494.17|0
1600442100000|2020-09-18 15:15:00|6505.41|6505.41|6498.57|6498.57|6507.15|6507.15|6496.43|6496.43|0
1600442400000|2020-09-18 15:20:00|6498.79|6498.79|6497.3|6497.3|6501|6501|6495.11|6495.11|0
1600442700000|2020-09-18 15:25:00|6497.76|6497.76|6496.92|6496.92|6503.96|6503.96|6493.81|6493.81|0
1600672500000|2020-09-21 07:15:00|6392|6392|6382.43|6382.43|6398.53|6398.53|6381.46|6381.46|0
1600672800000|2020-09-21 07:20:00|6384.09|6384.09|6369.57|6369.57|6401.23|6401.23|6369.57|6369.57|0
1600673100000|2020-09-21 07:25:00|6369.13|6369.13|6355.75|6355.75|6374|6374|6351.12|6351.12|0
1600673400000|2020-09-21 07:30:00|6356.2|6356.2|6330.1|6330.1|6356.2|6356.2|6330.1|6330.1|0
1600673700000|2020-09-21 07:35:00|6329.21|6329.21|6318.01|6318.01|6329.74|6329.74|6318.01|6318.01|0
1600674000000|2020-09-21 07:40:00|6317.57|6317.57|6310.82|6310.82|6319.55|6319.55|6310.48|6310.48|0
1600674300000|2020-09-21 07:45:00|6314.18|6314.18|6312.15|6312.15|6321.83|6321.83|6302.9|6302.9|0
1600674600000|2020-09-21 07:50:00|6312.98|6312.98|6321.32|6321.32|6323.8|6323.8|6307.31|6307.31|0
1600674900000|2020-09-21 07:55:00|6322.21|6322.21|6318.64|6318.64|6322.65|6322.65|6311.07|6311.07|0
1600675200000|2020-09-21 08:00:00|6317.81|6317.81|6316.65|6316.65|6323.14|6323.14|6310.47|6310.47|0
1600675500000|2020-09-21 08:05:00|6321.74|6321.74|6309.56|6309.56|6322.07|6322.07|6304.4|6304.4|0
1600675800000|2020-09-21 08:10:00|6312.04|6312.04|6312.81|6312.81|6318.75|6318.75|6304.86|6304.86|0
1600676100000|2020-09-21 08:15:00|6312.37|6312.37|6303.31|6303.31|6312.37|6312.37|6303.31|6303.31|0
1600676400000|2020-09-21 08:20:00|6306.62|6306.62|6295.51|6295.51|6307.89|6307.89|6295.45|6295.45|0
1600676700000|2020-09-21 08:25:00|6296.34|6296.34|6296.72|6296.72|6296.72|6296.72|6290.23|6290.23|0
1600677000000|2020-09-21 08:30:00|6299.2|6299.2|6293.02|6293.02|6302.19|6302.19|6293.02|6293.02|0
1600677300000|2020-09-21 08:35:00|6293.52|6293.52|6293.5|6293.5|6294.47|6294.47|6291.16|6291.16|0
1600677600000|2020-09-21 08:40:00|6291.85|6291.85|6288.89|6288.89|6295.75|6295.75|6285.74|6285.74|0
1600677900000|2020-09-21 08:45:00|6287.88|6287.88|6284.92|6284.92|6289.86|6289.86|6284.92|6284.92|0
1600678200000|2020-09-21 08:50:00|6285.36|6285.36|6282.5|6282.5|6285.81|6285.81|6279.57|6279.57|0
1600678500000|2020-09-21 08:55:00|6281.67|6281.67|6284.65|6284.65|6286.24|6286.24|6280.03|6280.03|0
1600678800000|2020-09-21 09:00:00|6283.98|6283.98|6260.88|6260.88|6283.98|6283.98|6260.88|6260.88|0
1600679100000|2020-09-21 09:05:00|6261.7|6261.7|6248.96|6248.96|6265.44|6265.44|6246.47|6246.47|0
1600679400000|2020-09-21 09:10:00|6249.79|6249.79|6267.75|6267.75|6274.04|6274.04|6249.79|6249.79|0
1600679700000|2020-09-21 09:15:00|6264.44|6264.44|6263.97|6263.97|6266.1|6266.1|6260.3|6260.3|0
1600680000000|2020-09-21 09:20:00|6263.63|6263.63|6268.6|6268.6|6271.03|6271.03|6263.63|6263.63|0
1600680300000|2020-09-21 09:25:00|6267.71|6267.71|6261.26|6261.26|6267.71|6267.71|6257.56|6257.56|0
1600680600000|2020-09-21 09:30:00|6262.09|6262.09|6250.47|6250.47|6265.04|6265.04|6250.47|6250.47|0
1600680900000|2020-09-21 09:35:00|6248.82|6248.82|6239.84|6239.84|6252.37|6252.37|6237.36|6237.36|0
1600681200000|2020-09-21 09:40:00|6240.29|6240.29|6247.21|6247.21|6247.21|6247.21|6239.38|6239.38|0
1600681500000|2020-09-21 09:45:00|6247.66|6247.66|6237.61|6237.61|6247.66|6247.66|6233.28|6233.28|0
1600681800000|2020-09-21 09:50:00|6235.95|6235.95|6232.83|6232.83|6235.95|6235.95|6228.02|6228.02|0
1600682100000|2020-09-21 09:55:00|6233.28|6233.28|6224.67|6224.67|6235.44|6235.44|6224.67|6224.67|0
1600682400000|2020-09-21 10:00:00|6226.33|6226.33|6225.46|6225.46|6228.62|6228.62|6225.46|6225.46|0
1600682700000|2020-09-21 10:05:00|6224.3|6224.3|6220.51|6220.51|6224.3|6224.3|6219.59|6219.59|0
1600683000000|2020-09-21 10:10:00|6220.17|6220.17|6219.71|6219.71|6221.36|6221.36|6218.88|6218.88|0
1600683300000|2020-09-21 10:15:00|6219.37|6219.37|6215.47|6215.47|6219.37|6219.37|6214.26|6214.26|0
1600683600000|2020-09-21 10:20:00|6213.98|6213.98|6219.28|6219.28|6219.28|6219.28|6208.84|6208.84|0
1600683900000|2020-09-21 10:25:00|6219.95|6219.95|6216.54|6216.54|6219.95|6219.95|6216.44|6216.44|0
1600684200000|2020-09-21 10:30:00|6215.38|6215.38|6219.12|6219.12|6221.88|6221.88|6214.64|6214.64|0
1600684500000|2020-09-21 10:35:00|6219.95|6219.95|6216.41|6216.41|6222.43|6222.43|6216.41|6216.41|0
1600684800000|2020-09-21 10:40:00|6215.58|6215.58|6205.61|6205.61|6215.58|6215.58|6204.57|6204.57|0
1600685100000|2020-09-21 10:45:00|6204.61|6204.61|6200.09|6200.09|6205.28|6205.28|6196.82|6196.82|0
1600685400000|2020-09-21 10:50:00|6201.74|6201.74|6210.24|6210.24|6210.24|6210.24|6201.74|6201.74|0
1600685700000|2020-09-21 10:55:00|6210.98|6210.98|6213.54|6213.54|6216.24|6216.24|6210.98|6210.98|0
1600686000000|2020-09-21 11:00:00|6213.09|6213.09|6218.02|6218.02|6224.03|6224.03|6213.09|6213.09|0
1600686300000|2020-09-21 11:05:00|6220.03|6220.03|6220.51|6220.51|6223.91|6223.91|6218.02|6218.02|0
1600686600000|2020-09-21 11:10:00|6221.34|6221.34|6226.57|6226.57|6226.57|6226.57|6221.34|6221.34|0
1600686900000|2020-09-21 11:15:00|6226.13|6226.13|6214.82|6214.82|6226.13|6226.13|6214.82|6214.82|0
1600687200000|2020-09-21 11:20:00|6215.64|6215.64|6224.96|6224.96|6225.88|6225.88|6215.54|6215.54|0
1600687500000|2020-09-21 11:25:00|6223.47|6223.47|6217.45|6217.45|6225.22|6225.22|6217.11|6217.11|0
1600687800000|2020-09-21 11:30:00|6214.97|6214.97|6209.47|6209.47|6216.42|6216.42|6209.47|6209.47|0
1600688100000|2020-09-21 11:35:00|6207.64|6207.64|6210.47|6210.47|6213.95|6213.95|6207.64|6207.64|0
1600688400000|2020-09-21 11:40:00|6209.58|6209.58|6208.13|6208.13|6209.58|6209.58|6202.68|6202.68|0
1600688700000|2020-09-21 11:45:00|6207.69|6207.69|6217.3|6217.3|6217.3|6217.3|6207.69|6207.69|0
1600689000000|2020-09-21 11:50:00|6218.13|6218.13|6226|6226|6227.89|6227.89|6217.68|6217.68|0
1600689300000|2020-09-21 11:55:00|6225.67|6225.67|6232.73|6232.73|6233.56|6233.56|6225.67|6225.67|0
1600689600000|2020-09-21 12:00:00|6233.56|6233.56|6234.68|6234.68|6236.11|6236.11|6231.57|6231.57|0
1600689900000|2020-09-21 12:05:00|6235.51|6235.51|6228.38|6228.38|6235.51|6235.51|6228.38|6228.38|0
1600690200000|2020-09-21 12:10:00|6229.21|6229.21|6224.47|6224.47|6229.21|6229.21|6223.64|6223.64|0
1600690500000|2020-09-21 12:15:00|6225.3|6225.3|6231.14|6231.14|6231.48|6231.48|6225.3|6225.3|0
1600690800000|2020-09-21 12:20:00|6230.32|6230.32|6223.62|6223.62|6230.32|6230.32|6223.62|6223.62|0
1600691100000|2020-09-21 12:25:00|6222.8|6222.8|6217.28|6217.28|6224.91|6224.91|6216.47|6216.47|0
1600691400000|2020-09-21 12:30:00|6215.8|6215.8|6219.88|6219.88|6223.77|6223.77|6214.13|6214.13|0
1600691700000|2020-09-21 12:35:00|6220.71|6220.71|6228.33|6228.33|6228.33|6228.33|6220.71|6220.71|0
1600692000000|2020-09-21 12:40:00|6229.16|6229.16|6223|6223|6230.81|6230.81|6223|6223|0
1600692300000|2020-09-21 12:45:00|6223.83|6223.83|6229.02|6229.02|6229.02|6229.02|6223.83|6223.83|0
1600692600000|2020-09-21 12:50:00|6228.19|6228.19|6225.04|6225.04|6229.68|6229.68|6225.04|6225.04|0
1600692900000|2020-09-21 12:55:00|6226.7|6226.7|6229.21|6229.21|6234.24|6234.24|6224.89|6224.89|0
1600693200000|2020-09-21 13:00:00|6228.76|6228.76|6230.97|6230.97|6234.44|6234.44|6225.45|6225.45|0
1600693500000|2020-09-21 13:05:00|6229.32|6229.32|6219.52|6219.52|6229.32|6229.32|6218.7|6218.7|0
1600693800000|2020-09-21 13:10:00|6219.31|6219.31|6217.14|6217.14|6220.39|6220.39|6216.11|6216.11|0
1600694100000|2020-09-21 13:15:00|6218.03|6218.03|6214.96|6214.96|6218.03|6218.03|6214.72|6214.72|0
1600694400000|2020-09-21 13:20:00|6216.61|6216.61|6217.55|6217.55|6217.55|6217.55|6213.84|6213.84|0
1600694700000|2020-09-21 13:25:00|6216.72|6216.72|6217.4|6217.4|6223.56|6223.56|6216.11|6216.11|0
1600695000000|2020-09-21 13:30:00|6214.93|6214.93|6206.49|6206.49|6214.93|6214.93|6205.67|6205.67|0
1600695300000|2020-09-21 13:35:00|6205.16|6205.16|6206.76|6206.76|6208.85|6208.85|6203.13|6203.13|0
1600695600000|2020-09-21 13:40:00|6205.94|6205.94|6207.58|6207.58|6208.41|6208.41|6200.02|6200.02|0
1600695900000|2020-09-21 13:45:00|6207.79|6207.79|6212.87|6212.87|6212.87|6212.87|6207.79|6207.79|0
1600696200000|2020-09-21 13:50:00|6212.42|6212.42|6220.02|6220.02|6220.02|6220.02|6206.62|6206.62|0
1600696500000|2020-09-21 13:55:00|6220.85|6220.85|6218.67|6218.67|6222.09|6222.09|6213.22|6213.22|0
1600696800000|2020-09-21 14:00:00|6218.35|6218.35|6213.37|6213.37|6219.88|6219.88|6213.37|6213.37|0
1600697100000|2020-09-21 14:05:00|6213.75|6213.75|6218.67|6218.67|6218.67|6218.67|6208.83|6208.83|0
1600697400000|2020-09-21 14:10:00|6218.22|6218.22|6214.91|6214.91|6219.7|6219.7|6214.25|6214.25|0
1600697700000|2020-09-21 14:15:00|6213.26|6213.26|6206.6|6206.6|6218.99|6218.99|6206.11|6206.11|0
1600698000000|2020-09-21 14:20:00|6208.26|6208.26|6214.85|6214.85|6214.94|6214.94|6208.26|6208.26|0
1600698300000|2020-09-21 14:25:00|6215.17|6215.17|6214.17|6214.17|6217.76|6217.76|6210.8|6210.8|0
1600698600000|2020-09-21 14:30:00|6215|6215|6210.72|6210.72|6215|6215|6210.17|6210.17|0
1600698900000|2020-09-21 14:35:00|6209.89|6209.89|6209.63|6209.63|6212.26|6212.26|6208.12|6208.12|0
1600699200000|2020-09-21 14:40:00|6209.19|6209.19|6204.04|6204.04|6210.39|6210.39|6203.93|6203.93|0
1600699500000|2020-09-21 14:45:00|6202.38|6202.38|6214.6|6214.6|6214.6|6214.6|6202.38|6202.38|0
1600699800000|2020-09-21 14:50:00|6215.43|6215.43|6208.42|6208.42|6215.43|6215.43|6202.6|6202.6|0
1600700100000|2020-09-21 14:55:00|6209.25|6209.25|6203.12|6203.12|6209.57|6209.57|6202.63|6202.63|0
1600700400000|2020-09-21 15:00:00|6201.47|6201.47|6200.69|6200.69|6204.63|6204.63|6196.72|6196.72|0
1600700700000|2020-09-21 15:05:00|6201.52|6201.52|6200.08|6200.08|6205.49|6205.49|6199.87|6199.87|0
1600701000000|2020-09-21 15:10:00|6201.74|6201.74|6205.81|6205.81|6208.94|6208.94|6201.58|6201.58|0
1600701300000|2020-09-21 15:15:00|6204.99|6204.99|6201.75|6201.75|6206.41|6206.41|6201.54|6201.54|0
1600701600000|2020-09-21 15:20:00|6202.58|6202.58|6204.04|6204.04|6207.35|6207.35|6201.86|6201.86|0
1600701900000|2020-09-21 15:25:00|6204.38|6204.38|6205.65|6205.65|6210.29|6210.29|6200.1|6200.1|0
1600758900000|2020-09-22 07:15:00|6206.71|6206.71|6199.89|6199.89|6214.3|6214.3|6193.27|6193.27|0
1600759200000|2020-09-22 07:20:00|6200.63|6200.63|6213.72|6213.72|6217.96|6217.96|6199.41|6199.41|0
1600759500000|2020-09-22 07:25:00|6213.28|6213.28|6200.49|6200.49|6213.28|6213.28|6197.79|6197.79|0
1600759800000|2020-09-22 07:30:00|6201.48|6201.48|6197.12|6197.12|6202.87|6202.87|6196.63|6196.63|0
1600760100000|2020-09-22 07:35:00|6191.33|6191.33|6202.89|6202.89|6202.89|6202.89|6186.49|6186.49|0
1600760400000|2020-09-22 07:40:00|6203.33|6203.33|6198.23|6198.23|6206.03|6206.03|6198.23|6198.23|0
1600760700000|2020-09-22 07:45:00|6201.54|6201.54|6200.18|6200.18|6205.21|6205.21|6195.89|6195.89|0
1600761000000|2020-09-22 07:50:00|6201.17|6201.17|6210.78|6210.78|6215.85|6215.85|6201.17|6201.17|0
1600761300000|2020-09-22 07:55:00|6211.45|6211.45|6203.43|6203.43|6212.05|6212.05|6203.04|6203.04|0
1600761600000|2020-09-22 08:00:00|6205.08|6205.08|6206.8|6206.8|6215.73|6215.73|6203.79|6203.79|0
1600761900000|2020-09-22 08:05:00|6207.63|6207.63|6205.39|6205.39|6207.63|6207.63|6200.43|6200.43|0
1600762200000|2020-09-22 08:10:00|6207.18|6207.18|6211.11|6211.11|6211.11|6211.11|6206.35|6206.35|0
1600762500000|2020-09-22 08:15:00|6211.6|6211.6|6211.07|6211.07|6217.71|6217.71|6208.19|6208.19|0
1600762800000|2020-09-22 08:20:00|6209.06|6209.06|6203.66|6203.66|6210.05|6210.05|6202.8|6202.8|0
1600763100000|2020-09-22 08:25:00|6204.1|6204.1|6197.6|6197.6|6204.1|6204.1|6197.09|6197.09|0
1600763400000|2020-09-22 08:30:00|6198.27|6198.27|6198.38|6198.38|6202.5|6202.5|6198.07|6198.07|0
1600763700000|2020-09-22 08:35:00|6198.04|6198.04|6194.89|6194.89|6198.68|6198.68|6194.89|6194.89|0
1600764000000|2020-09-22 08:40:00|6194.45|6194.45|6185.21|6185.21|6194.45|6194.45|6185.21|6185.21|0
1600764300000|2020-09-22 08:45:00|6184.38|6184.38|6183.24|6183.24|6184.38|6184.38|6180.53|6180.53|0
1600764600000|2020-09-22 08:50:00|6184.72|6184.72|6189.58|6189.58|6190.41|6190.41|6181.25|6181.25|0
1600764900000|2020-09-22 08:55:00|6190.41|6190.41|6195.79|6195.79|6195.79|6195.79|6190.02|6190.02|0
1600765200000|2020-09-22 09:00:00|6196.24|6196.24|6197.04|6197.04|6200.18|6200.18|6194.56|6194.56|0
1600765500000|2020-09-22 09:05:00|6198.69|6198.69|6205.56|6205.56|6205.56|6205.56|6197.87|6197.87|0
1600765800000|2020-09-22 09:10:00|6206.39|6206.39|6213.57|6213.57|6214.78|6214.78|6206.39|6206.39|0
1600766100000|2020-09-22 09:15:00|6213.99|6213.99|6212.58|6212.58|6216.48|6216.48|6211.01|6211.01|0
1600766400000|2020-09-22 09:20:00|6211.6|6211.6|6215.42|6215.42|6215.42|6215.42|6211.1|6211.1|0
1600766700000|2020-09-22 09:25:00|6216.25|6216.25|6210.4|6210.4|6216.25|6216.25|6210.4|6210.4|0
1600767000000|2020-09-22 09:30:00|6209.57|6209.57|6207.17|6207.17|6211.97|6211.97|6206.68|6206.68|0
1600767300000|2020-09-22 09:35:00|6206.35|6206.35|6206.53|6206.53|6206.53|6206.53|6204.06|6204.06|0
1600767600000|2020-09-22 09:40:00|6207.51|6207.51|6213.32|6213.32|6213.32|6213.32|6207.51|6207.51|0
1600767900000|2020-09-22 09:45:00|6215.11|6215.11|6214.32|6214.32|6215.11|6215.11|6212.36|6212.36|0
1600768200000|2020-09-22 09:50:00|6212.66|6212.66|6213.95|6213.95|6217.51|6217.51|6212.32|6212.32|0
1600768500000|2020-09-22 09:55:00|6212.29|6212.29|6218.09|6218.09|6218.09|6218.09|6211.46|6211.46|0
1600768800000|2020-09-22 10:00:00|6217.64|6217.64|6211.08|6211.08|6218.13|6218.13|6209.42|6209.42|0
1600769100000|2020-09-22 10:05:00|6210.25|6210.25|6207.68|6207.68|6211.91|6211.91|6207.68|6207.68|0
1600769400000|2020-09-22 10:10:00|6206.79|6206.79|6210.47|6210.47|6210.47|6210.47|6205.13|6205.13|0
1600769700000|2020-09-22 10:15:00|6209.8|6209.8|6213.53|6213.53|6214.53|6214.53|6206.79|6206.79|0
1600770000000|2020-09-22 10:20:00|6218.5|6218.5|6224.77|6224.77|6228.91|6228.91|6218.05|6218.05|0
1600770300000|2020-09-22 10:25:00|6225.6|6225.6|6225.72|6225.72|6226.04|6226.04|6224.7|6224.7|0
1600770600000|2020-09-22 10:30:00|6225.23|6225.23|6226.75|6226.75|6226.76|6226.76|6222.18|6222.18|0
1600770900000|2020-09-22 10:35:00|6227.58|6227.58|6226.73|6226.73|6230.22|6230.22|6224.6|6224.6|0
1600771200000|2020-09-22 10:40:00|6227.22|6227.22|6232.82|6232.82|6234.48|6234.48|6227.22|6227.22|0
1600771500000|2020-09-22 10:45:00|6231.44|6231.44|6232.97|6232.97|6233.41|6233.41|6228.38|6228.38|0
1600771800000|2020-09-22 10:50:00|6233.46|6233.46|6237.08|6237.08|6237.08|6237.08|6232.92|6232.92|0
1600772100000|2020-09-22 10:55:00|6237.4|6237.4|6236.88|6236.88|6241.47|6241.47|6235.99|6235.99|0
1600772400000|2020-09-22 11:00:00|6238.54|6238.54|6235.32|6235.32|6240.34|6240.34|6235.32|6235.32|0
1600772700000|2020-09-22 11:05:00|6236.81|6236.81|6239.02|6239.02|6241.28|6241.28|6236.81|6236.81|0
1600773000000|2020-09-22 11:10:00|6241.5|6241.5|6238.06|6238.06|6241.5|6241.5|6237.24|6237.24|0
1600773300000|2020-09-22 11:15:00|6237.73|6237.73|6239.64|6239.64|6242.54|6242.54|6237.39|6237.39|0
1600773600000|2020-09-22 11:20:00|6240.53|6240.53|6244.39|6244.39|6244.39|6244.39|6239.92|6239.92|0
1600773900000|2020-09-22 11:25:00|6243.94|6243.94|6248.08|6248.08|6251.22|6251.22|6243.94|6243.94|0
1600774200000|2020-09-22 11:30:00|6247.58|6247.58|6248.5|6248.5|6248.57|6248.57|6246.08|6246.08|0
1600774500000|2020-09-22 11:35:00|6250.16|6250.16|6252.13|6252.13|6254.68|6254.68|6250.16|6250.16|0
1600774800000|2020-09-22 11:40:00|6252.02|6252.02|6247.74|6247.74|6252.84|6252.84|6247.74|6247.74|0
1600775100000|2020-09-22 11:45:00|6247.42|6247.42|6242.56|6242.56|6247.42|6247.42|6242.56|6242.56|0
1600775400000|2020-09-22 11:50:00|6242.88|6242.88|6237.29|6237.29|6244.9|6244.9|6237.29|6237.29|0
1600775700000|2020-09-22 11:55:00|6235.46|6235.46|6238.2|6238.2|6239.9|6239.9|6235.46|6235.46|0
1600776000000|2020-09-22 12:00:00|6237.99|6237.99|6244.55|6244.55|6245.88|6245.88|6237.61|6237.61|0
1600776300000|2020-09-22 12:05:00|6247.03|6247.03|6242.99|6242.99|6248.56|6248.56|6242.99|6242.99|0
1600776600000|2020-09-22 12:10:00|6241.33|6241.33|6237.1|6237.1|6241.33|6241.33|6235.75|6235.75|0
1600776900000|2020-09-22 12:15:00|6237.42|6237.42|6234.65|6234.65|6237.53|6237.53|6233.56|6233.56|0
1600777200000|2020-09-22 12:20:00|6234.2|6234.2|6223.21|6223.21|6234.2|6234.2|6223.21|6223.21|0
1600777500000|2020-09-22 12:25:00|6224.04|6224.04|6221.79|6221.79|6225.12|6225.12|6221.79|6221.79|0
1600777800000|2020-09-22 12:30:00|6221.35|6221.35|6223.35|6223.35|6225.99|6225.99|6219.56|6219.56|0
1600778100000|2020-09-22 12:35:00|6224.18|6224.18|6227.11|6227.11|6227.11|6227.11|6219.22|6219.22|0
1600778400000|2020-09-22 12:40:00|6227.94|6227.94|6227.98|6227.98|6227.98|6227.98|6225.46|6225.46|0
1600778700000|2020-09-22 12:45:00|6227.53|6227.53|6225.88|6225.88|6228.36|6228.36|6225.88|6225.88|0
1600779000000|2020-09-22 12:50:00|6226.7|6226.7|6222.74|6222.74|6227.32|6227.32|6222.74|6222.74|0
1600779300000|2020-09-22 12:55:00|6223.07|6223.07|6230.99|6230.99|6234.53|6234.53|6223.07|6223.07|0
1600779600000|2020-09-22 13:00:00|6231.42|6231.42|6249.39|6249.39|6250.73|6250.73|6231.42|6231.42|0
1600779900000|2020-09-22 13:05:00|6249.29|6249.29|6254.82|6254.82|6254.82|6254.82|6246.15|6246.15|0
1600780200000|2020-09-22 13:10:00|6255.72|6255.72|6258.27|6258.27|6258.27|6258.27|6252.8|6252.8|0
1600780500000|2020-09-22 13:15:00|6256.61|6256.61|6256.17|6256.17|6256.62|6256.62|6252.79|6252.79|0
1600780800000|2020-09-22 13:20:00|6255.34|6255.34|6263.18|6263.18|6264.17|6264.17|6252.21|6252.21|0
1600781100000|2020-09-22 13:25:00|6264.17|6264.17|6259.13|6259.13|6266.38|6266.38|6258.68|6258.68|0
1600781400000|2020-09-22 13:30:00|6258.3|6258.3|6257.83|6257.83|6259.53|6259.53|6254.34|6254.34|0
1600781700000|2020-09-22 13:35:00|6258.66|6258.66|6258.24|6258.24|6260|6260|6253.33|6253.33|0
1600782000000|2020-09-22 13:40:00|6259.89|6259.89|6269.76|6269.76|6269.76|6269.76|6258.73|6258.73|0
1600782300000|2020-09-22 13:45:00|6271.41|6271.41|6272.26|6272.26|6277.66|6277.66|6271.41|6271.41|0
1600782600000|2020-09-22 13:50:00|6271.44|6271.44|6270.6|6270.6|6272.25|6272.25|6267.96|6267.96|0
1600782900000|2020-09-22 13:55:00|6268.94|6268.94|6268.1|6268.1|6272.96|6272.96|6267.61|6267.61|0
1600783200000|2020-09-22 14:00:00|6268.93|6268.93|6269.68|6269.68|6270.76|6270.76|6266.89|6266.89|0
1600783500000|2020-09-22 14:05:00|6270.69|6270.69|6279.4|6279.4|6280.03|6280.03|6268.84|6268.84|0
1600783800000|2020-09-22 14:10:00|6278.9|6278.9|6274.21|6274.21|6278.9|6278.9|6272.22|6272.22|0
1600784100000|2020-09-22 14:15:00|6275.04|6275.04|6278.29|6278.29|6279.11|6279.11|6275.04|6275.04|0
1600784400000|2020-09-22 14:20:00|6277.46|6277.46|6272.03|6272.03|6277.46|6277.46|6270.38|6270.38|0
1600784700000|2020-09-22 14:25:00|6271.2|6271.2|6274.43|6274.43|6274.51|6274.51|6267.34|6267.34|0
1600785000000|2020-09-22 14:30:00|6274.92|6274.92|6284.08|6284.08|6285.63|6285.63|6274.92|6274.92|0
1600785300000|2020-09-22 14:35:00|6284.97|6284.97|6280.06|6280.06|6291.28|6291.28|6280.06|6280.06|0
1600785600000|2020-09-22 14:40:00|6279.95|6279.95|6274.81|6274.81|6283.52|6283.52|6274.38|6274.38|0
1600785900000|2020-09-22 14:45:00|6273.98|6273.98|6270.62|6270.62|6273.98|6273.98|6268.65|6268.65|0
1600786200000|2020-09-22 14:50:00|6270.52|6270.52|6265.64|6265.64|6272.13|6272.13|6264.28|6264.28|0
1600786500000|2020-09-22 14:55:00|6265.74|6265.74|6252.59|6252.59|6265.74|6265.74|6252.59|6252.59|0
1600786800000|2020-09-22 15:00:00|6252.48|6252.48|6244.33|6244.33|6254.57|6254.57|6244.28|6244.28|0
1600787100000|2020-09-22 15:05:00|6245.16|6245.16|6253.3|6253.3|6253.3|6253.3|6245.16|6245.16|0
1600787400000|2020-09-22 15:10:00|6254.13|6254.13|6256.51|6256.51|6257.72|6257.72|6251.58|6251.58|0
1600787700000|2020-09-22 15:15:00|6258.17|6258.17|6266.67|6266.67|6267.17|6267.17|6258.17|6258.17|0
1600788000000|2020-09-22 15:20:00|6267.17|6267.17|6266.53|6266.53|6268.89|6268.89|6265.09|6265.09|0
1600788300000|2020-09-22 15:25:00|6267.02|6267.02|6273.75|6273.75|6273.75|6273.75|6256.77|6256.77|0
1600845300000|2020-09-23 07:15:00|6301.54|6301.54|6312.49|6312.49|6312.49|6312.49|6300.9|6300.9|0
1600845600000|2020-09-23 07:20:00|6311.15|6311.15|6324.55|6324.55|6325.03|6325.03|6311.15|6311.15|0
1600845900000|2020-09-23 07:25:00|6327.03|6327.03|6313.8|6313.8|6327.03|6327.03|6313.8|6313.8|0
1600846200000|2020-09-23 07:30:00|6316.28|6316.28|6327.53|6327.53|6329.33|6329.33|6316.28|6316.28|0
1600846500000|2020-09-23 07:35:00|6327.95|6327.95|6332.33|6332.33|6332.43|6332.43|6321.53|6321.53|0
1600846800000|2020-09-23 07:40:00|6333.22|6333.22|6344.6|6344.6|6344.6|6344.6|6328.95|6328.95|0
1600847100000|2020-09-23 07:45:00|6345.43|6345.43|6350.72|6350.72|6353.87|6353.87|6343.27|6343.27|0
1600847400000|2020-09-23 07:50:00|6352.37|6352.37|6346.64|6346.64|6355.4|6355.4|6346.64|6346.64|0
1600847700000|2020-09-23 07:55:00|6344.16|6344.16|6358.38|6358.38|6359.22|6359.22|6344.16|6344.16|0
1600848000000|2020-09-23 08:00:00|6355.9|6355.9|6364.07|6364.07|6365.83|6365.83|6355.9|6355.9|0
1600848300000|2020-09-23 08:05:00|6363.24|6363.24|6345.31|6345.31|6363.24|6363.24|6345.31|6345.31|0
1600848600000|2020-09-23 08:10:00|6346.64|6346.64|6346.24|6346.24|6347.76|6347.76|6345.75|6345.75|0
1600848900000|2020-09-23 08:15:00|6346.77|6346.77|6350.94|6350.94|6351|6351|6344.2|6344.2|0
1600849200000|2020-09-23 08:20:00|6349.88|6349.88|6340.85|6340.85|6350.73|6350.73|6340.85|6340.85|0
1600849500000|2020-09-23 08:25:00|6340.4|6340.4|6351.39|6351.39|6351.39|6351.39|6336.14|6336.14|0
1600849800000|2020-09-23 08:30:00|6351.6|6351.6|6351.59|6351.59|6352.69|6352.69|6346.24|6346.24|0
1600850100000|2020-09-23 08:35:00|6350.85|6350.85|6350.75|6350.75|6353.43|6353.43|6347.43|6347.43|0
1600850400000|2020-09-23 08:40:00|6350.01|6350.01|6356.88|6356.88|6357.71|6357.71|6348.97|6348.97|0
1600850700000|2020-09-23 08:45:00|6358.54|6358.54|6359.11|6359.11|6360.23|6360.23|6357.75|6357.75|0
1600851000000|2020-09-23 08:50:00|6358.58|6358.58|6355.42|6355.42|6361.19|6361.19|6354.21|6354.21|0
1600851300000|2020-09-23 08:55:00|6356.24|6356.24|6359.44|6359.44|6363.84|6363.84|6356.24|6356.24|0
1600851600000|2020-09-23 09:00:00|6359.23|6359.23|6364.82|6364.82|6369.5|6369.5|6359.23|6359.23|0
1600851900000|2020-09-23 09:05:00|6366.47|6366.47|6360.88|6360.88|6366.47|6366.47|6358.41|6358.41|0
1600852200000|2020-09-23 09:10:00|6360.77|6360.77|6363.05|6363.05|6365.12|6365.12|6360.77|6360.77|0
1600852500000|2020-09-23 09:15:00|6363.89|6363.89|6363.49|6363.49|6365.84|6365.84|6363.07|6363.07|0
1600852800000|2020-09-23 09:20:00|6363.7|6363.7|6371.29|6371.29|6372.99|6372.99|6363.7|6363.7|0
1600853100000|2020-09-23 09:25:00|6371.08|6371.08|6368.1|6368.1|6372.33|6372.33|6362.31|6362.31|0
1600853400000|2020-09-23 09:30:00|6368.93|6368.93|6372.74|6372.74|6372.74|6372.74|6367.55|6367.55|0
1600853700000|2020-09-23 09:35:00|6373.57|6373.57|6371.04|6371.04|6378.52|6378.52|6371.04|6371.04|0
1600854000000|2020-09-23 09:40:00|6369.06|6369.06|6374.53|6374.53|6375.36|6375.36|6368.44|6368.44|0
1600854300000|2020-09-23 09:45:00|6374.98|6374.98|6371.09|6371.09|6376.13|6376.13|6371.02|6371.02|0
1600854600000|2020-09-23 09:50:00|6371.91|6371.91|6388.17|6388.17|6389|6389|6371.91|6371.91|0
1600854900000|2020-09-23 09:55:00|6387.34|6387.34|6389.36|6389.36|6389.36|6389.36|6386.18|6386.18|0
1600855200000|2020-09-23 10:00:00|6390.84|6390.84|6388.35|6388.35|6390.84|6390.84|6386.7|6386.7|0
1600855500000|2020-09-23 10:05:00|6390.01|6390.01|6379.61|6379.61|6390.68|6390.68|6379.61|6379.61|0
1600855800000|2020-09-23 10:10:00|6378.79|6378.79|6378.85|6378.85|6381.27|6381.27|6378.4|6378.4|0
1600856100000|2020-09-23 10:15:00|6379.49|6379.49|6371.23|6371.23|6379.49|6379.49|6371.23|6371.23|0
1600856400000|2020-09-23 10:20:00|6372.05|6372.05|6379.61|6379.61|6380.44|6380.44|6372.05|6372.05|0
1600856700000|2020-09-23 10:25:00|6380.44|6380.44|6383.15|6383.15|6385.18|6385.18|6380.44|6380.44|0
1600857000000|2020-09-23 10:30:00|6385.63|6385.63|6381.33|6381.33|6385.63|6385.63|6380.31|6380.31|0
1600857300000|2020-09-23 10:35:00|6380.5|6380.5|6371.47|6371.47|6380.5|6380.5|6371.47|6371.47|0
1600857600000|2020-09-23 10:40:00|6369.99|6369.99|6372.52|6372.52|6376.44|6376.44|6369.99|6369.99|0
1600857900000|2020-09-23 10:45:00|6372.73|6372.73|6377.03|6377.03|6380.17|6380.17|6370.83|6370.83|0
1600858200000|2020-09-23 10:50:00|6377.86|6377.86|6389.2|6389.2|6389.2|6389.2|6377.86|6377.86|0
1600858500000|2020-09-23 10:55:00|6388.37|6388.37|6386.64|6386.64|6391.52|6391.52|6386.64|6386.64|0
1600858800000|2020-09-23 11:00:00|6387.08|6387.08|6389.39|6389.39|6389.39|6389.39|6382.29|6382.29|0
1600859100000|2020-09-23 11:05:00|6389.89|6389.89|6384.45|6384.45|6389.89|6389.89|6384.45|6384.45|0
1600859400000|2020-09-23 11:10:00|6385.27|6385.27|6373.03|6373.03|6385.27|6385.27|6373.03|6373.03|0
1600859700000|2020-09-23 11:15:00|6373.48|6373.48|6378.02|6378.02|6379.27|6379.27|6373.48|6373.48|0
1600860000000|2020-09-23 11:20:00|6377.58|6377.58|6379.3|6379.3|6381.23|6381.23|6377.13|6377.13|0
1600860300000|2020-09-23 11:25:00|6378.87|6378.87|6377.97|6377.97|6379.51|6379.51|6376.49|6376.49|0
1600860600000|2020-09-23 11:30:00|6379.63|6379.63|6382.43|6382.43|6382.59|6382.59|6379.63|6379.63|0
1600860900000|2020-09-23 11:35:00|6381.61|6381.61|6379.96|6379.96|6384.25|6384.25|6379.96|6379.96|0
1600861200000|2020-09-23 11:40:00|6380.4|6380.4|6376.84|6376.84|6380.4|6380.4|6376.84|6376.84|0
1600861500000|2020-09-23 11:45:00|6376.01|6376.01|6374.6|6374.6|6379.88|6379.88|6374.6|6374.6|0
1600861800000|2020-09-23 11:50:00|6372.94|6372.94|6367.37|6367.37|6373.98|6373.98|6367.37|6367.37|0
1600862100000|2020-09-23 11:55:00|6369.02|6369.02|6369.04|6369.04|6369.98|6369.98|6366.7|6366.7|0
1600862400000|2020-09-23 12:00:00|6370.7|6370.7|6366.22|6366.22|6371.52|6371.52|6366.22|6366.22|0
1600862700000|2020-09-23 12:05:00|6367.88|6367.88|6365.65|6365.65|6369.61|6369.61|6365.65|6365.65|0
1600863000000|2020-09-23 12:10:00|6365.2|6365.2|6362.97|6362.97|6365.2|6365.2|6362.21|6362.21|0
1600863300000|2020-09-23 12:15:00|6364.63|6364.63|6364|6364|6368.28|6368.28|6363.9|6363.9|0
1600863600000|2020-09-23 12:20:00|6363.51|6363.51|6361.5|6361.5|6363.96|6363.96|6359.54|6359.54|0
1600863900000|2020-09-23 12:25:00|6363.15|6363.15|6363.87|6363.87|6365.79|6365.79|6362.39|6362.39|0
1600864200000|2020-09-23 12:30:00|6362.86|6362.86|6360.98|6360.98|6363.87|6363.87|6359.41|6359.41|0
1600864500000|2020-09-23 12:35:00|6360.49|6360.49|6358.56|6358.56|6360.59|6360.59|6357.71|6357.71|0
1600864800000|2020-09-23 12:40:00|6358.07|6358.07|6358.19|6358.19|6362.22|6362.22|6357.24|6357.24|0
1600865100000|2020-09-23 12:45:00|6359.02|6359.02|6357.8|6357.8|6360.8|6360.8|6352.54|6352.54|0
1600865400000|2020-09-23 12:50:00|6358.25|6358.25|6364.07|6364.07|6364.07|6364.07|6358.11|6358.11|0
1600865700000|2020-09-23 12:55:00|6365.72|6365.72|6367.04|6367.04|6367.7|6367.7|6361.61|6361.61|0
1600866000000|2020-09-23 13:00:00|6367.25|6367.25|6370.35|6370.35|6373.1|6373.1|6365.9|6365.9|0
1600866300000|2020-09-23 13:05:00|6371.17|6371.17|6376.18|6376.18|6377.84|6377.84|6371.17|6371.17|0
1600866600000|2020-09-23 13:10:00|6375.74|6375.74|6380.02|6380.02|6380.02|6380.02|6374.17|6374.17|0
1600866900000|2020-09-23 13:15:00|6382.51|6382.51|6376.79|6376.79|6382.86|6382.86|6376.11|6376.11|0
1600867200000|2020-09-23 13:20:00|6377.46|6377.46|6374.2|6374.2|6378.8|6378.8|6373.22|6373.22|0
1600867500000|2020-09-23 13:25:00|6374.65|6374.65|6379.19|6379.19|6379.19|6379.19|6374.25|6374.25|0
1600867800000|2020-09-23 13:30:00|6378.75|6378.75|6379.88|6379.88|6382.28|6382.28|6375.55|6375.55|0
1600868100000|2020-09-23 13:35:00|6381.54|6381.54|6382.13|6382.13|6385.46|6385.46|6379.37|6379.37|0
1600868400000|2020-09-23 13:40:00|6384.61|6384.61|6375.15|6375.15|6387.14|6387.14|6374.32|6374.32|0
1600868700000|2020-09-23 13:45:00|6374.66|6374.66|6374.5|6374.5|6376.91|6376.91|6371.88|6371.88|0
1600869000000|2020-09-23 13:50:00|6373.67|6373.67|6354.19|6354.19|6373.67|6373.67|6354.19|6354.19|0
1600869300000|2020-09-23 13:55:00|6355.85|6355.85|6352.28|6352.28|6358.57|6358.57|6351.45|6351.45|0
1600869600000|2020-09-23 14:00:00|6353.17|6353.17|6355.72|6355.72|6357.32|6357.32|6352.36|6352.36|0
1600869900000|2020-09-23 14:05:00|6354.89|6354.89|6337.07|6337.07|6355.72|6355.72|6336.46|6336.46|0
1600870200000|2020-09-23 14:10:00|6335.41|6335.41|6338.13|6338.13|6338.77|6338.77|6333.09|6333.09|0
1600870500000|2020-09-23 14:15:00|6338.62|6338.62|6349.34|6349.34|6350.83|6350.83|6336.74|6336.74|0
1600870800000|2020-09-23 14:20:00|6348.51|6348.51|6345.64|6345.64|6349.85|6349.85|6345.58|6345.58|0
1600871100000|2020-09-23 14:25:00|6343.99|6343.99|6351.36|6351.36|6352.74|6352.74|6343.16|6343.16|0
1600871400000|2020-09-23 14:30:00|6351.79|6351.79|6351.84|6351.84|6356.99|6356.99|6348.99|6348.99|0
1600871700000|2020-09-23 14:35:00|6351.01|6351.01|6349.79|6349.79|6351.01|6351.01|6343.87|6343.87|0
1600872000000|2020-09-23 14:40:00|6348.96|6348.96|6353.92|6353.92|6356.75|6356.75|6348.96|6348.96|0
1600872300000|2020-09-23 14:45:00|6353.09|6353.09|6350.97|6350.97|6353.92|6353.92|6347.7|6347.7|0
1600872600000|2020-09-23 14:50:00|6351.8|6351.8|6353.01|6353.01|6353.19|6353.19|6347.17|6347.17|0
1600872900000|2020-09-23 14:55:00|6353.46|6353.46|6356.01|6356.01|6356.72|6356.72|6351.69|6351.69|0
1600873200000|2020-09-23 15:00:00|6355.59|6355.59|6348.22|6348.22|6355.59|6355.59|6343.83|6343.83|0
1600873500000|2020-09-23 15:05:00|6349.11|6349.11|6341.65|6341.65|6355.41|6355.41|6340.67|6340.67|0
1600873800000|2020-09-23 15:10:00|6342.15|6342.15|6330.25|6330.25|6343.09|6343.09|6330.25|6330.25|0
1600874100000|2020-09-23 15:15:00|6329.42|6329.42|6327.3|6327.3|6332.98|6332.98|6321.65|6321.65|0
1600874400000|2020-09-23 15:20:00|6328.13|6328.13|6343.23|6343.23|6350.25|6350.25|6327.09|6327.09|0
1600874700000|2020-09-23 15:25:00|6344.06|6344.06|6336.46|6336.46|6345.25|6345.25|6330.37|6330.37|0
1600931700000|2020-09-24 07:15:00|6293.45|6293.45|6300.71|6300.71|6301.7|6301.7|6291.29|6291.29|0
1600932000000|2020-09-24 07:20:00|6303.18|6303.18|6301.76|6301.76|6304.68|6304.68|6300.05|6300.05|0
1600932300000|2020-09-24 07:25:00|6302.93|6302.93|6303.27|6303.27|6310.08|6310.08|6302.26|6302.26|0
1600932600000|2020-09-24 07:30:00|6305.28|6305.28|6301.01|6301.01|6305.28|6305.28|6294.39|6294.39|0
1600932900000|2020-09-24 07:35:00|6300.18|6300.18|6309.79|6309.79|6310.77|6310.77|6300.18|6300.18|0
1600933200000|2020-09-24 07:40:00|6312.27|6312.27|6318.52|6318.52|6318.52|6318.52|6309.23|6309.23|0
1600933500000|2020-09-24 07:45:00|6321.55|6321.55|6336.01|6336.01|6337.67|6337.67|6321.55|6321.55|0
1600933800000|2020-09-24 07:50:00|6335.02|6335.02|6345.46|6345.46|6345.46|6345.46|6335.02|6335.02|0
1600934100000|2020-09-24 07:55:00|6349.03|6349.03|6356.38|6356.38|6357.8|6357.8|6349.03|6349.03|0
1600934400000|2020-09-24 08:00:00|6355.95|6355.95|6354.36|6354.36|6363.47|6363.47|6354.36|6354.36|0
1600934700000|2020-09-24 08:05:00|6354.85|6354.85|6354.25|6354.25|6356.31|6356.31|6352.87|6352.87|0
1600935000000|2020-09-24 08:10:00|6358.39|6358.39|6340.76|6340.76|6358.39|6358.39|6340.76|6340.76|0
1600935300000|2020-09-24 08:15:00|6339.87|6339.87|6344.91|6344.91|6349.46|6349.46|6339.87|6339.87|0
1600935600000|2020-09-24 08:20:00|6344.46|6344.46|6349.42|6349.42|6350.25|6350.25|6342.11|6342.11|0
1600935900000|2020-09-24 08:25:00|6351.1|6351.1|6355.37|6355.37|6355.37|6355.37|6347.95|6347.95|0
1600936200000|2020-09-24 08:30:00|6353.71|6353.71|6356.35|6356.35|6357.18|6357.18|6352.21|6352.21|0
1600936500000|2020-09-24 08:35:00|6356.77|6356.77|6358.23|6358.23|6361.37|6361.37|6356.77|6356.77|0
1600936800000|2020-09-24 08:40:00|6359.89|6359.89|6355.28|6355.28|6359.89|6359.89|6353.59|6353.59|0
1600937100000|2020-09-24 08:45:00|6355.72|6355.72|6353.49|6353.49|6356.17|6356.17|6347.88|6347.88|0
1600937400000|2020-09-24 08:50:00|6352.66|6352.66|6351.88|6351.88|6353.82|6353.82|6350.11|6350.11|0
1600937700000|2020-09-24 08:55:00|6351.05|6351.05|6353.73|6353.73|6356.21|6356.21|6350.56|6350.56|0
1600938000000|2020-09-24 09:00:00|6352.9|6352.9|6351.43|6351.43|6355.55|6355.55|6349.68|6349.68|0
1600938300000|2020-09-24 09:05:00|6352.26|6352.26|6350|6350|6352.26|6352.26|6349.33|6349.33|0
1600938600000|2020-09-24 09:10:00|6351.65|6351.65|6354.8|6354.8|6355.62|6355.62|6351.65|6351.65|0
1600938900000|2020-09-24 09:15:00|6356.45|6356.45|6365.75|6365.75|6366.58|6366.58|6356.11|6356.11|0
1600939200000|2020-09-24 09:20:00|6366.25|6366.25|6365.26|6365.26|6366.74|6366.74|6364.59|6364.59|0
1600939500000|2020-09-24 09:25:00|6364.76|6364.76|6359.06|6359.06|6364.76|6364.76|6359.06|6359.06|0
1600939800000|2020-09-24 09:30:00|6358.23|6358.23|6363.44|6363.44|6363.44|6363.44|6358.23|6358.23|0
1600940100000|2020-09-24 09:35:00|6364.27|6364.27|6365.34|6365.34|6367.52|6367.52|6364.27|6364.27|0
1600940400000|2020-09-24 09:40:00|6365.79|6365.79|6367.04|6367.04|6367.44|6367.44|6365.79|6365.79|0
1600940700000|2020-09-24 09:45:00|6366.7|6366.7|6368.56|6368.56|6369.39|6369.39|6366.38|6366.38|0
1600941000000|2020-09-24 09:50:00|6367.73|6367.73|6362.91|6362.91|6367.73|6367.73|6362.91|6362.91|0
1600941300000|2020-09-24 09:55:00|6363.74|6363.74|6363.74|6363.74|6364.75|6364.75|6363.74|6363.74|0
1600941600000|2020-09-24 10:00:00|6363.32|6363.32|6365.92|6365.92|6366.91|6366.91|6362.47|6362.47|0
1600941900000|2020-09-24 10:05:00|6367.58|6367.58|6369.13|6369.13|6370.34|6370.34|6365.82|6365.82|0
1600942200000|2020-09-24 10:10:00|6368.3|6368.3|6367.26|6367.26|6368.3|6368.3|6366.43|6366.43|0
1600942500000|2020-09-24 10:15:00|6367.7|6367.7|6368.97|6368.97|6369.8|6369.8|6367.7|6367.7|0
1600942800000|2020-09-24 10:20:00|6369.8|6369.8|6366.43|6366.43|6370.63|6370.63|6366.24|6366.24|0
1600943100000|2020-09-24 10:25:00|6365.6|6365.6|6363.12|6363.12|6365.6|6365.6|6362.29|6362.29|0
1600943400000|2020-09-24 10:30:00|6363.76|6363.76|6358.36|6358.36|6363.76|6363.76|6357.12|6357.12|0
1600943700000|2020-09-24 10:35:00|6357.38|6357.38|6365.62|6365.62|6365.62|6365.62|6357.38|6357.38|0
1600944000000|2020-09-24 10:40:00|6366.04|6366.04|6370.05|6370.05|6370.5|6370.5|6366.04|6366.04|0
1600944300000|2020-09-24 10:45:00|6370.69|6370.69|6376.12|6376.12|6376.12|6376.12|6370.69|6370.69|0
1600944600000|2020-09-24 10:50:00|6375.67|6375.67|6372.59|6372.59|6378.19|6378.19|6371.51|6371.51|0
1600944900000|2020-09-24 10:55:00|6372.1|6372.1|6356.17|6356.17|6372.1|6372.1|6356.17|6356.17|0
1600945200000|2020-09-24 11:00:00|6354.51|6354.51|6358.02|6358.02|6361.02|6361.02|6354.51|6354.51|0
1600945500000|2020-09-24 11:05:00|6357.19|6357.19|6356.75|6356.75|6358.08|6358.08|6356.75|6356.75|0
1600945800000|2020-09-24 11:10:00|6357.57|6357.57|6357.96|6357.96|6358.4|6358.4|6356.59|6356.59|0
1600946100000|2020-09-24 11:15:00|6357.46|6357.46|6356.08|6356.08|6360.49|6360.49|6355.52|6355.52|0
1600946400000|2020-09-24 11:20:00|6356.52|6356.52|6353.95|6353.95|6356.52|6356.52|6350.84|6350.84|0
1600946700000|2020-09-24 11:25:00|6353.46|6353.46|6354.18|6354.18|6355.61|6355.61|6352.3|6352.3|0
1600947000000|2020-09-24 11:30:00|6356.66|6356.66|6360.12|6360.12|6362.01|6362.01|6356.24|6356.24|0
1600947300000|2020-09-24 11:35:00|6360.94|6360.94|6369.51|6369.51|6370.45|6370.45|6360.94|6360.94|0
1600947600000|2020-09-24 11:40:00|6367.03|6367.03|6368.68|6368.68|6368.68|6368.68|6365.21|6365.21|0
1600947900000|2020-09-24 11:45:00|6369.13|6369.13|6365.39|6365.39|6370.4|6370.4|6364.94|6364.94|0
1600948200000|2020-09-24 11:50:00|6366.22|6366.22|6362.02|6362.02|6366.22|6366.22|6362.02|6362.02|0
1600948500000|2020-09-24 11:55:00|6361.68|6361.68|6358.38|6358.38|6363.02|6363.02|6358.38|6358.38|0
1600948800000|2020-09-24 12:00:00|6355.07|6355.07|6343.54|6343.54|6355.07|6355.07|6343.54|6343.54|0
1600949100000|2020-09-24 12:05:00|6344.04|6344.04|6340.5|6340.5|6344.04|6344.04|6336.16|6336.16|0
1600949400000|2020-09-24 12:10:00|6341.32|6341.32|6344.51|6344.51|6344.51|6344.51|6341.32|6341.32|0
1600949700000|2020-09-24 12:15:00|6343.5|6343.5|6347.61|6347.61|6349.27|6349.27|6342.61|6342.61|0
1600950000000|2020-09-24 12:20:00|6348.89|6348.89|6344.54|6344.54|6348.89|6348.89|6343.45|6343.45|0
1600950300000|2020-09-24 12:25:00|6343.71|6343.71|6340.33|6340.33|6345.59|6345.59|6340.33|6340.33|0
1600950600000|2020-09-24 12:30:00|6341.22|6341.22|6332.59|6332.59|6342.05|6342.05|6332.59|6332.59|0
1600950900000|2020-09-24 12:35:00|6332.1|6332.1|6325.58|6325.58|6332.1|6332.1|6325.58|6325.58|0
1600951200000|2020-09-24 12:40:00|6325.92|6325.92|6330.37|6330.37|6330.37|6330.37|6325.92|6325.92|0
1600951500000|2020-09-24 12:45:00|6330.58|6330.58|6342.65|6342.65|6342.65|6342.65|6330.58|6330.58|0
1600951800000|2020-09-24 12:50:00|6343.14|6343.14|6344.72|6344.72|6346.05|6346.05|6343.14|6343.14|0
1600952100000|2020-09-24 12:55:00|6345.21|6345.21|6342|6342|6346.04|6346.04|6342|6342|0
1600952400000|2020-09-24 13:00:00|6341.33|6341.33|6341.23|6341.23|6342.67|6342.67|6338.78|6338.78|0
1600952700000|2020-09-24 13:05:00|6340.4|6340.4|6340.4|6340.4|6341.23|6341.23|6339.51|6339.51|0
1600953000000|2020-09-24 13:10:00|6342.38|6342.38|6336.4|6336.4|6342.38|6342.38|6336.4|6336.4|0
1600953300000|2020-09-24 13:15:00|6334.92|6334.92|6334.92|6334.92|6337.4|6337.4|6331.09|6331.09|0
1600953600000|2020-09-24 13:20:00|6335.13|6335.13|6335.38|6335.38|6335.8|6335.8|6331.15|6331.15|0
1600953900000|2020-09-24 13:25:00|6335.04|6335.04|6334.98|6334.98|6338.32|6338.32|6334.76|6334.76|0
1600954200000|2020-09-24 13:30:00|6334.15|6334.15|6318.98|6318.98|6335.1|6335.1|6318.98|6318.98|0
1600954500000|2020-09-24 13:35:00|6318.49|6318.49|6306.11|6306.11|6319.32|6319.32|6306.11|6306.11|0
1600954800000|2020-09-24 13:40:00|6305.22|6305.22|6310.7|6310.7|6312.35|6312.35|6299.89|6299.89|0
1600955100000|2020-09-24 13:45:00|6310.25|6310.25|6335.25|6335.25|6335.25|6335.25|6308.22|6308.22|0
1600955400000|2020-09-24 13:50:00|6335.7|6335.7|6334.14|6334.14|6336.52|6336.52|6327.36|6327.36|0
1600955700000|2020-09-24 13:55:00|6332.49|6332.49|6338.89|6338.89|6338.89|6338.89|6332.49|6332.49|0
1600956000000|2020-09-24 14:00:00|6338.44|6338.44|6344.5|6344.5|6347.69|6347.69|6338|6338|0
1600956300000|2020-09-24 14:05:00|6344.94|6344.94|6342.59|6342.59|6348.59|6348.59|6341.15|6341.15|0
1600956600000|2020-09-24 14:10:00|6341.6|6341.6|6331.63|6331.63|6341.94|6341.94|6329.24|6329.24|0
1600956900000|2020-09-24 14:15:00|6332.52|6332.52|6331.7|6331.7|6335.01|6335.01|6330.13|6330.13|0
1600957200000|2020-09-24 14:20:00|6330.87|6330.87|6325.31|6325.31|6330.87|6330.87|6324.48|6324.48|0
1600957500000|2020-09-24 14:25:00|6324.89|6324.89|6325.84|6325.84|6328.04|6328.04|6320.88|6320.88|0
1600957800000|2020-09-24 14:30:00|6327.81|6327.81|6322.16|6322.16|6327.81|6327.81|6321.77|6321.77|0
1600958100000|2020-09-24 14:35:00|6321.82|6321.82|6325.74|6325.74|6327.51|6327.51|6320.66|6320.66|0
1600958400000|2020-09-24 14:40:00|6324.92|6324.92|6321.87|6321.87|6329.81|6329.81|6321.87|6321.87|0
1600958700000|2020-09-24 14:45:00|6322.88|6322.88|6326.46|6326.46|6330.82|6330.82|6322.88|6322.88|0
1600959000000|2020-09-24 14:50:00|6325.64|6325.64|6324.85|6324.85|6327.29|6327.29|6318.33|6318.33|0
1600959300000|2020-09-24 14:55:00|6324.02|6324.02|6319.61|6319.61|6324.02|6324.02|6314.75|6314.75|0
1600959600000|2020-09-24 15:00:00|6319.17|6319.17|6313.51|6313.51|6322.32|6322.32|6313.51|6313.51|0
1600959900000|2020-09-24 15:05:00|6314.34|6314.34|6311.33|6311.33|6319.5|6319.5|6310.72|6310.72|0
1600960200000|2020-09-24 15:10:00|6312.16|6312.16|6316.22|6316.22|6316.22|6316.22|6308.89|6308.89|0
1600960500000|2020-09-24 15:15:00|6314.88|6314.88|6314.82|6314.82|6315.09|6315.09|6312.19|6312.19|0
1600960800000|2020-09-24 15:20:00|6314.48|6314.48|6322.66|6322.66|6322.66|6322.66|6312|6312|0
1600961100000|2020-09-24 15:25:00|6324.31|6324.31|6318.82|6318.82|6326.13|6326.13|6318.82|6318.82|0
1601018100000|2020-09-25 07:15:00|6341.83|6341.83|6332.5|6332.5|6341.83|6341.83|6328.11|6328.11|0
1601018400000|2020-09-25 07:20:00|6331.67|6331.67|6324.61|6324.61|6332.5|6332.5|6323.78|6323.78|0
1601018700000|2020-09-25 07:25:00|6328.75|6328.75|6326.12|6326.12|6330.76|6330.76|6324.08|6324.08|0
1601019000000|2020-09-25 07:30:00|6328.47|6328.47|6340.23|6340.23|6345.57|6345.57|6325.86|6325.86|0
1601019300000|2020-09-25 07:35:00|6343.2|6343.2|6353.3|6353.3|6354.19|6354.19|6339.06|6339.06|0
1601019600000|2020-09-25 07:40:00|6352.85|6352.85|6358.52|6358.52|6358.79|6358.79|6352.85|6352.85|0
1601019900000|2020-09-25 07:45:00|6356.04|6356.04|6347.74|6347.74|6356.04|6356.04|6347.74|6347.74|0
1601020200000|2020-09-25 07:50:00|6351.2|6351.2|6351.08|6351.08|6355.89|6355.89|6350.37|6350.37|0
1601020500000|2020-09-25 07:55:00|6355.22|6355.22|6355.88|6355.88|6363.99|6363.99|6355.22|6355.22|0
1601020800000|2020-09-25 08:00:00|6355.05|6355.05|6354.42|6354.42|6359.02|6359.02|6354.42|6354.42|0
1601021100000|2020-09-25 08:05:00|6351.95|6351.95|6337.56|6337.56|6351.95|6351.95|6332.91|6332.91|0
1601021400000|2020-09-25 08:10:00|6336.73|6336.73|6334.07|6334.07|6339.37|6339.37|6330.76|6330.76|0
1601021700000|2020-09-25 08:15:00|6333.24|6333.24|6326.4|6326.4|6333.24|6333.24|6325.57|6325.57|0
1601022000000|2020-09-25 08:20:00|6325.95|6325.95|6334.81|6334.81|6335.63|6335.63|6325.04|6325.04|0
1601022300000|2020-09-25 08:25:00|6337.29|6337.29|6338.18|6338.18|6339.66|6339.66|6336.84|6336.84|0
1601022600000|2020-09-25 08:30:00|6335.69|6335.69|6340.66|6340.66|6340.66|6340.66|6335.69|6335.69|0
1601022900000|2020-09-25 08:35:00|6339.83|6339.83|6346.92|6346.92|6346.92|6346.92|6339|6339|0
1601023200000|2020-09-25 08:40:00|6347.42|6347.42|6348.36|6348.36|6348.69|6348.69|6345.05|6345.05|0
1601023500000|2020-09-25 08:45:00|6347.53|6347.53|6355.53|6355.53|6355.53|6355.53|6347.53|6347.53|0
1601023800000|2020-09-25 08:50:00|6356.02|6356.02|6362.72|6362.72|6362.72|6362.72|6356.02|6356.02|0
1601024100000|2020-09-25 08:55:00|6365.2|6365.2|6366.52|6366.52|6366.59|6366.59|6362.72|6362.72|0
1601024400000|2020-09-25 09:00:00|6365.7|6365.7|6365.43|6365.43|6368.4|6368.4|6365.43|6365.43|0
1601024700000|2020-09-25 09:05:00|6361.77|6361.77|6362.54|6362.54|6362.54|6362.54|6358.24|6358.24|0
1601025000000|2020-09-25 09:10:00|6362.98|6362.98|6363.62|6363.62|6369.16|6369.16|6362.98|6362.98|0
1601025300000|2020-09-25 09:15:00|6361.96|6361.96|6355.34|6355.34|6361.96|6361.96|6355.34|6355.34|0
1601025600000|2020-09-25 09:20:00|6355.84|6355.84|6353.63|6353.63|6360.1|6360.1|6353.3|6353.3|0
1601025900000|2020-09-25 09:25:00|6352.81|6352.81|6349.73|6349.73|6357.26|6357.26|6349.73|6349.73|0
1601026200000|2020-09-25 09:30:00|6349.52|6349.52|6347.33|6347.33|6351.03|6351.03|6343.84|6343.84|0
1601026500000|2020-09-25 09:35:00|6346.35|6346.35|6339.39|6339.39|6346.68|6346.68|6339.39|6339.39|0
1601026800000|2020-09-25 09:40:00|6340.87|6340.87|6330.03|6330.03|6340.87|6340.87|6330.03|6330.03|0
1601027100000|2020-09-25 09:45:00|6329.14|6329.14|6321.34|6321.34|6329.14|6329.14|6320.92|6320.92|0
1601027400000|2020-09-25 09:50:00|6320.9|6320.9|6322.77|6322.77|6322.77|6322.77|6317.74|6317.74|0
1601027700000|2020-09-25 09:55:00|6322.98|6322.98|6328.85|6328.85|6328.85|6328.85|6322.98|6322.98|0
1601028000000|2020-09-25 10:00:00|6326.37|6326.37|6324.26|6324.26|6329.13|6329.13|6322.82|6322.82|0
1601028300000|2020-09-25 10:05:00|6324.87|6324.87|6325.04|6325.04|6328.79|6328.79|6324.87|6324.87|0
1601028600000|2020-09-25 10:10:00|6324.54|6324.54|6320.41|6320.41|6325.04|6325.04|6320.41|6320.41|0
1601028900000|2020-09-25 10:15:00|6321.24|6321.24|6323.91|6323.91|6325.56|6325.56|6320.79|6320.79|0
1601029200000|2020-09-25 10:20:00|6323.08|6323.08|6316.02|6316.02|6323.14|6323.14|6316.02|6316.02|0
1601029500000|2020-09-25 10:25:00|6314.37|6314.37|6304.62|6304.62|6314.37|6314.37|6303.95|6303.95|0
1601029800000|2020-09-25 10:30:00|6304.12|6304.12|6311|6311|6311|6311|6303.57|6303.57|0
1601030100000|2020-09-25 10:35:00|6309.34|6309.34|6294.2|6294.2|6309.34|6309.34|6294.13|6294.13|0
1601030400000|2020-09-25 10:40:00|6295.02|6295.02|6283.48|6283.48|6295.02|6295.02|6283.48|6283.48|0
1601030700000|2020-09-25 10:45:00|6283.93|6283.93|6278.14|6278.14|6284.82|6284.82|6278.14|6278.14|0
1601031000000|2020-09-25 10:50:00|6279.03|6279.03|6280.21|6280.21|6281.04|6281.04|6276.54|6276.54|0
1601031300000|2020-09-25 10:55:00|6279.76|6279.76|6278.22|6278.22|6281.04|6281.04|6276.9|6276.9|0
1601031600000|2020-09-25 11:00:00|6278.66|6278.66|6282.08|6282.08|6285.47|6285.47|6278.66|6278.66|0
1601031900000|2020-09-25 11:05:00|6281.65|6281.65|6281.57|6281.57|6281.65|6281.65|6275.45|6275.45|0
1601032200000|2020-09-25 11:10:00|6282.4|6282.4|6286.93|6286.93|6286.93|6286.93|6282.4|6282.4|0
1601032500000|2020-09-25 11:15:00|6287.75|6287.75|6287.68|6287.68|6290.18|6290.18|6287.14|6287.14|0
1601032800000|2020-09-25 11:20:00|6286.02|6286.02|6287.3|6287.3|6291.43|6291.43|6286.02|6286.02|0
1601033100000|2020-09-25 11:25:00|6286.47|6286.47|6283.92|6283.92|6286.47|6286.47|6283.09|6283.09|0
1601033400000|2020-09-25 11:30:00|6283.48|6283.48|6283.03|6283.03|6290.77|6290.77|6283.03|6283.03|0
1601033700000|2020-09-25 11:35:00|6282.7|6282.7|6281.29|6281.29|6286.12|6286.12|6276.45|6276.45|0
1601034000000|2020-09-25 11:40:00|6280.46|6280.46|6283.98|6283.98|6286.02|6286.02|6278.81|6278.81|0
1601034300000|2020-09-25 11:45:00|6283|6283|6289.99|6289.99|6289.99|6289.99|6282.5|6282.5|0
1601034600000|2020-09-25 11:50:00|6290.82|6290.82|6301.3|6301.3|6301.3|6301.3|6290.82|6290.82|0
1601034900000|2020-09-25 11:55:00|6301.75|6301.75|6306.14|6306.14|6306.59|6306.59|6301.75|6301.75|0
1601035200000|2020-09-25 12:00:00|6305.31|6305.31|6309.72|6309.72|6310.53|6310.53|6303.25|6303.25|0
1601035500000|2020-09-25 12:05:00|6310.55|6310.55|6309.26|6309.26|6312.92|6312.92|6307.17|6307.17|0
1601035800000|2020-09-25 12:10:00|6310.27|6310.27|6313.68|6313.68|6317.41|6317.41|6310.27|6310.27|0
1601036100000|2020-09-25 12:15:00|6310.37|6310.37|6311.63|6311.63|6316.59|6316.59|6310.37|6310.37|0
1601036400000|2020-09-25 12:20:00|6309.97|6309.97|6304.82|6304.82|6313.34|6313.34|6304.82|6304.82|0
1601036700000|2020-09-25 12:25:00|6305.65|6305.65|6311.65|6311.65|6312.48|6312.48|6305.65|6305.65|0
1601037000000|2020-09-25 12:30:00|6311.44|6311.44|6296.39|6296.39|6311.44|6311.44|6296.39|6296.39|0
1601037300000|2020-09-25 12:35:00|6296.61|6296.61|6297.41|6297.41|6297.79|6297.79|6295.78|6295.78|0
1601037600000|2020-09-25 12:40:00|6294.93|6294.93|6307.5|6307.5|6307.5|6307.5|6294.93|6294.93|0
1601037900000|2020-09-25 12:45:00|6309.98|6309.98|6308.33|6308.33|6313.29|6313.29|6308.33|6308.33|0
1601038200000|2020-09-25 12:50:00|6306.67|6306.67|6307.5|6307.5|6307.5|6307.5|6305.85|6305.85|0
1601038500000|2020-09-25 12:55:00|6306.67|6306.67|6309.81|6309.81|6312.95|6312.95|6306.67|6306.67|0
1601038800000|2020-09-25 13:00:00|6310.02|6310.02|6313.16|6313.16|6314.05|6314.05|6310.02|6310.02|0
1601039100000|2020-09-25 13:05:00|6313.66|6313.66|6315.39|6315.39|6319.08|6319.08|6313.66|6313.66|0
1601039400000|2020-09-25 13:10:00|6316.37|6316.37|6323.82|6323.82|6324.27|6324.27|6316.37|6316.37|0
1601039700000|2020-09-25 13:15:00|6324.65|6324.65|6323.23|6323.23|6325.33|6325.33|6320.37|6320.37|0
1601040000000|2020-09-25 13:20:00|6324.06|6324.06|6321.12|6321.12|6324.4|6324.4|6320.19|6320.19|0
1601040300000|2020-09-25 13:25:00|6322.77|6322.77|6313.38|6313.38|6322.84|6322.84|6313.38|6313.38|0
1601040600000|2020-09-25 13:30:00|6314.21|6314.21|6312.68|6312.68|6320.36|6320.36|6311.85|6311.85|0
1601040900000|2020-09-25 13:35:00|6313.51|6313.51|6310.74|6310.74|6317.42|6317.42|6310.25|6310.25|0
1601041200000|2020-09-25 13:40:00|6309.91|6309.91|6312.44|6312.44|6316.31|6316.31|6309.91|6309.91|0
1601041500000|2020-09-25 13:45:00|6309.95|6309.95|6306.67|6306.67|6309.95|6309.95|6304.19|6304.19|0
1601041800000|2020-09-25 13:50:00|6305.84|6305.84|6307.37|6307.37|6310.07|6310.07|6302.92|6302.92|0
1601042100000|2020-09-25 13:55:00|6306.55|6306.55|6303.93|6303.93|6307.37|6307.37|6298.62|6298.62|0
1601042400000|2020-09-25 14:00:00|6304.75|6304.75|6300.61|6300.61|6307.19|6307.19|6300.61|6300.61|0
1601042700000|2020-09-25 14:05:00|6299.78|6299.78|6283.93|6283.93|6300.27|6300.27|6283.93|6283.93|0
1601043000000|2020-09-25 14:10:00|6284.38|6284.38|6278.53|6278.53|6286.86|6286.86|6277.59|6277.59|0
1601043300000|2020-09-25 14:15:00|6279.42|6279.42|6285.43|6285.43|6286.77|6286.77|6279.42|6279.42|0
1601043600000|2020-09-25 14:20:00|6287.09|6287.09|6293.48|6293.48|6296.79|6296.79|6287.09|6287.09|0
1601043900000|2020-09-25 14:25:00|6293.04|6293.04|6291.66|6291.66|6294.31|6294.31|6286.63|6286.63|0
1601044200000|2020-09-25 14:30:00|6290.83|6290.83|6285.16|6285.16|6291.68|6291.68|6284.95|6284.95|0
1601044500000|2020-09-25 14:35:00|6285.5|6285.5|6305.49|6305.49|6305.49|6305.49|6285.5|6285.5|0
1601044800000|2020-09-25 14:40:00|6306.32|6306.32|6296.08|6296.08|6307.21|6307.21|6294.61|6294.61|0
1601045100000|2020-09-25 14:45:00|6296.52|6296.52|6287.83|6287.83|6299.83|6299.83|6286.18|6286.18|0
1601045400000|2020-09-25 14:50:00|6287.01|6287.01|6287.07|6287.07|6287.9|6287.9|6283.42|6283.42|0
1601045700000|2020-09-25 14:55:00|6285.42|6285.42|6287.18|6287.18|6289.82|6289.82|6281.94|6281.94|0
1601046000000|2020-09-25 15:00:00|6288.03|6288.03|6284.77|6284.77|6291.08|6291.08|6284.76|6284.76|0
1601046300000|2020-09-25 15:05:00|6283.77|6283.77|6286.01|6286.01|6290.09|6290.09|6282.94|6282.94|0
1601046600000|2020-09-25 15:10:00|6285.57|6285.57|6288.95|6288.95|6289.86|6289.86|6283.46|6283.46|0
1601046900000|2020-09-25 15:15:00|6288.12|6288.12|6296.67|6296.67|6298.54|6298.54|6288.12|6288.12|0
1601047200000|2020-09-25 15:20:00|6297.5|6297.5|6295.12|6295.12|6300.31|6300.31|6291.85|6291.85|0
1601047500000|2020-09-25 15:25:00|6294.22|6294.22|6297.34|6297.34|6299.09|6299.09|6290.87|6290.87|0
1601277300000|2020-09-28 07:15:00|6394.26|6394.26|6395.84|6395.84|6403.36|6403.36|6390.82|6390.82|0
1601277600000|2020-09-28 07:20:00|6396.67|6396.67|6382.8|6382.8|6396.67|6396.67|6379.65|6379.65|0
1601277900000|2020-09-28 07:25:00|6382.37|6382.37|6388.05|6388.05|6388.05|6388.05|6379.13|6379.13|0
1601278200000|2020-09-28 07:30:00|6386.27|6386.27|6384.52|6384.52|6386.27|6386.27|6379.14|6379.14|0
1601278500000|2020-09-28 07:35:00|6382.04|6382.04|6384.53|6384.53|6385.45|6385.45|6381.69|6381.69|0
1601278800000|2020-09-28 07:40:00|6385.36|6385.36|6385.65|6385.65|6389.47|6389.47|6383.58|6383.58|0
1601279100000|2020-09-28 07:45:00|6385.31|6385.31|6384.54|6384.54|6385.52|6385.52|6383.55|6383.55|0
1601279400000|2020-09-28 07:50:00|6387.85|6387.85|6384.75|6384.75|6388.06|6388.06|6383.71|6383.71|0
1601279700000|2020-09-28 07:55:00|6383.92|6383.92|6382.83|6382.83|6384.98|6384.98|6381.94|6381.94|0
1601280000000|2020-09-28 08:00:00|6381.18|6381.18|6369.91|6369.91|6381.18|6381.18|6369.91|6369.91|0
1601280300000|2020-09-28 08:05:00|6371.57|6371.57|6377.34|6377.34|6377.34|6377.34|6371.41|6371.41|0
1601280600000|2020-09-28 08:10:00|6377.98|6377.98|6374.9|6374.9|6378.19|6378.19|6373.42|6373.42|0
1601280900000|2020-09-28 08:15:00|6375.32|6375.32|6381.87|6381.87|6382.72|6382.72|6375.11|6375.11|0
1601281200000|2020-09-28 08:20:00|6379.39|6379.39|6377.27|6377.27|6382.04|6382.04|6377.27|6377.27|0
1601281500000|2020-09-28 08:25:00|6376.78|6376.78|6376.21|6376.21|6378.43|6378.43|6373.02|6373.02|0
1601281800000|2020-09-28 08:30:00|6375.53|6375.53|6378.29|6378.29|6380.08|6380.08|6370.22|6370.22|0
1601282100000|2020-09-28 08:35:00|6379.64|6379.64|6380.8|6380.8|6381.63|6381.63|6379.64|6379.64|0
1601282400000|2020-09-28 08:40:00|6379.15|6379.15|6376.62|6376.62|6380.06|6380.06|6376.62|6376.62|0
1601282700000|2020-09-28 08:45:00|6377.07|6377.07|6375.77|6375.77|6379.17|6379.17|6375.73|6375.73|0
1601283000000|2020-09-28 08:50:00|6374.12|6374.12|6369.53|6369.53|6374.12|6374.12|6369.53|6369.53|0
1601283300000|2020-09-28 08:55:00|6369.87|6369.87|6365.53|6365.53|6369.87|6369.87|6362|6362|0
1601283600000|2020-09-28 09:00:00|6368.01|6368.01|6371.69|6371.69|6374.31|6374.31|6368.01|6368.01|0
1601283900000|2020-09-28 09:05:00|6372.13|6372.13|6377.39|6377.39|6377.39|6377.39|6370.3|6370.3|0
1601284200000|2020-09-28 09:10:00|6376.5|6376.5|6373.85|6373.85|6376.5|6376.5|6373.85|6373.85|0
1601284500000|2020-09-28 09:15:00|6373.64|6373.64|6375.35|6375.35|6375.35|6375.35|6373|6373|0
1601284800000|2020-09-28 09:20:00|6375.8|6375.8|6370.79|6370.79|6375.8|6375.8|6370.79|6370.79|0
1601285100000|2020-09-28 09:25:00|6371.8|6371.8|6379.29|6379.29|6379.29|6379.29|6371.46|6371.46|0
1601285400000|2020-09-28 09:30:00|6378.96|6378.96|6376.08|6376.08|6378.96|6378.96|6372.71|6372.71|0
1601285700000|2020-09-28 09:35:00|6375.26|6375.26|6374.56|6374.56|6375.57|6375.57|6373.47|6373.47|0
1601286000000|2020-09-28 09:40:00|6375.56|6375.56|6376.82|6376.82|6377.82|6377.82|6373.85|6373.85|0
1601286300000|2020-09-28 09:45:00|6377.64|6377.64|6386.11|6386.11|6386.23|6386.23|6377.64|6377.64|0
1601286600000|2020-09-28 09:50:00|6386.53|6386.53|6389.17|6389.17|6390.33|6390.33|6384.05|6384.05|0
1601286900000|2020-09-28 09:55:00|6388.53|6388.53|6387.05|6387.05|6391.44|6391.44|6384.5|6384.5|0
1601287200000|2020-09-28 10:00:00|6387.5|6387.5|6392.46|6392.46|6392.46|6392.46|6386.26|6386.26|0
1601287500000|2020-09-28 10:05:00|6391.63|6391.63|6395.23|6395.23|6395.72|6395.72|6389.1|6389.1|0
1601287800000|2020-09-28 10:10:00|6396.06|6396.06|6398.88|6398.88|6400.26|6400.26|6392.75|6392.75|0
1601288100000|2020-09-28 10:15:00|6398.05|6398.05|6401.69|6401.69|6401.91|6401.91|6398.05|6398.05|0
1601288400000|2020-09-28 10:20:00|6400.71|6400.71|6403.39|6403.39|6406.67|6406.67|6400.71|6400.71|0
1601288700000|2020-09-28 10:25:00|6404.06|6404.06|6397.33|6397.33|6404.06|6404.06|6397.33|6397.33|0
1601289000000|2020-09-28 10:30:00|6397.66|6397.66|6399.52|6399.52|6402.63|6402.63|6397.66|6397.66|0
1601289300000|2020-09-28 10:35:00|6398.69|6398.69|6401.67|6401.67|6402.12|6402.12|6396.03|6396.03|0
1601289600000|2020-09-28 10:40:00|6402.5|6402.5|6394.46|6394.46|6405.04|6405.04|6394.46|6394.46|0
1601289900000|2020-09-28 10:45:00|6395.29|6395.29|6399.77|6399.77|6399.83|6399.83|6395.29|6395.29|0
1601290200000|2020-09-28 10:50:00|6401.43|6401.43|6402.17|6402.17|6404.04|6404.04|6400.6|6400.6|0
1601290500000|2020-09-28 10:55:00|6402.61|6402.61|6402.29|6402.29|6402.73|6402.73|6398.02|6398.02|0
1601290800000|2020-09-28 11:00:00|6403.56|6403.56|6392.05|6392.05|6403.56|6403.56|6392.05|6392.05|0
1601291100000|2020-09-28 11:05:00|6392.88|6392.88|6390.69|6390.69|6395.05|6395.05|6390.69|6390.69|0
1601291400000|2020-09-28 11:10:00|6389.35|6389.35|6383.12|6383.12|6389.35|6389.35|6378.65|6378.65|0
1601291700000|2020-09-28 11:15:00|6383.95|6383.95|6385.6|6385.6|6387.77|6387.77|6383.95|6383.95|0
1601292000000|2020-09-28 11:20:00|6386.43|6386.43|6389.81|6389.81|6390.63|6390.63|6386.43|6386.43|0
1601292300000|2020-09-28 11:25:00|6390.63|6390.63|6387.4|6387.4|6392.01|6392.01|6387.4|6387.4|0
1601292600000|2020-09-28 11:30:00|6388.23|6388.23|6388.85|6388.85|6390.67|6390.67|6388.23|6388.23|0
1601292900000|2020-09-28 11:35:00|6388.02|6388.02|6391.79|6391.79|6391.79|6391.79|6387.19|6387.19|0
1601293200000|2020-09-28 11:40:00|6390.14|6390.14|6391.59|6391.59|6391.59|6391.59|6388.8|6388.8|0
1601293500000|2020-09-28 11:45:00|6392.02|6392.02|6392|6392|6392.83|6392.83|6390.89|6390.89|0
1601293800000|2020-09-28 11:50:00|6391.56|6391.56|6392|6392|6393.27|6393.27|6388.25|6388.25|0
1601294100000|2020-09-28 11:55:00|6392.42|6392.42|6393.83|6393.83|6394.82|6394.82|6392.42|6392.42|0
1601294400000|2020-09-28 12:00:00|6393.39|6393.39|6390.97|6390.97|6393.88|6393.88|6390.31|6390.31|0
1601294700000|2020-09-28 12:05:00|6389.64|6389.64|6397.48|6397.48|6397.48|6397.48|6389.19|6389.19|0
1601295000000|2020-09-28 12:10:00|6395.83|6395.83|6393.35|6393.35|6395.83|6395.83|6391.69|6391.69|0
1601295300000|2020-09-28 12:15:00|6393.79|6393.79|6392.45|6392.45|6394.13|6394.13|6389.97|6389.97|0
1601295600000|2020-09-28 12:20:00|6392.9|6392.9|6394.67|6394.67|6396.59|6396.59|6391.62|6391.62|0
1601295900000|2020-09-28 12:25:00|6393.78|6393.78|6397.98|6397.98|6398.43|6398.43|6393.33|6393.33|0
1601296200000|2020-09-28 12:30:00|6398.42|6398.42|6401.8|6401.8|6405.17|6405.17|6398.42|6398.42|0
1601296500000|2020-09-28 12:35:00|6402.24|6402.24|6403.32|6403.32|6403.35|6403.35|6401.42|6401.42|0
1601296800000|2020-09-28 12:40:00|6404.31|6404.31|6401.17|6401.17|6404.31|6404.31|6401.17|6401.17|0
1601297100000|2020-09-28 12:45:00|6400.72|6400.72|6399.68|6399.68|6400.72|6400.72|6397.58|6397.58|0
1601297400000|2020-09-28 12:50:00|6400.5|6400.5|6388.11|6388.11|6400.5|6400.5|6387.69|6387.69|0
1601297700000|2020-09-28 12:55:00|6387.69|6387.69|6393.93|6393.93|6393.93|6393.93|6387.69|6387.69|0
1601298000000|2020-09-28 13:00:00|6393.1|6393.1|6395.04|6395.04|6396.85|6396.85|6393.1|6393.1|0
1601298300000|2020-09-28 13:05:00|6396.7|6396.7|6397.53|6397.53|6401.58|6401.58|6395.87|6395.87|0
1601298600000|2020-09-28 13:10:00|6397.95|6397.95|6396.76|6396.76|6398.4|6398.4|6395.77|6395.77|0
1601298900000|2020-09-28 13:15:00|6396.09|6396.09|6395.83|6395.83|6397.75|6397.75|6394.77|6394.77|0
1601299200000|2020-09-28 13:20:00|6395|6395|6394.49|6394.49|6396.98|6396.98|6394.49|6394.49|0
1601299500000|2020-09-28 13:25:00|6394.28|6394.28|6398.33|6398.33|6398.33|6398.33|6392.61|6392.61|0
1601299800000|2020-09-28 13:30:00|6400.81|6400.81|6398.94|6398.94|6400.97|6400.97|6397.82|6397.82|0
1601300100000|2020-09-28 13:35:00|6399.93|6399.93|6397.13|6397.13|6403.24|6403.24|6396.46|6396.46|0
1601300400000|2020-09-28 13:40:00|6397.62|6397.62|6394.09|6394.09|6399.66|6399.66|6394.09|6394.09|0
1601300700000|2020-09-28 13:45:00|6394.53|6394.53|6401.24|6401.24|6402.06|6402.06|6393.71|6393.71|0
1601301000000|2020-09-28 13:50:00|6400.41|6400.41|6397.51|6397.51|6400.41|6400.41|6395.41|6395.41|0
1601301300000|2020-09-28 13:55:00|6396.68|6396.68|6399.97|6399.97|6401.29|6401.29|6396.26|6396.26|0
1601301600000|2020-09-28 14:00:00|6401.62|6401.62|6401.01|6401.01|6402.66|6402.66|6399.97|6399.97|0
1601301900000|2020-09-28 14:05:00|6401.83|6401.83|6401.03|6401.03|6402.88|6402.88|6401.03|6401.03|0
1601302200000|2020-09-28 14:10:00|6400.2|6400.2|6401.18|6401.18|6402.05|6402.05|6399.38|6399.38|0
1601302500000|2020-09-28 14:15:00|6401.81|6401.81|6398.36|6398.36|6401.81|6401.81|6398.33|6398.33|0
1601302800000|2020-09-28 14:20:00|6399.19|6399.19|6398.53|6398.53|6401.17|6401.17|6398.53|6398.53|0
1601303100000|2020-09-28 14:25:00|6398.08|6398.08|6397.19|6397.19|6404.16|6404.16|6397.19|6397.19|0
1601303400000|2020-09-28 14:30:00|6396.36|6396.36|6405.92|6405.92|6405.92|6405.92|6396.36|6396.36|0
1601303700000|2020-09-28 14:35:00|6404.26|6404.26|6397.93|6397.93|6405.58|6405.58|6397.93|6397.93|0
1601304000000|2020-09-28 14:40:00|6397.48|6397.48|6401.63|6401.63|6402.64|6402.64|6397.48|6397.48|0
1601304300000|2020-09-28 14:45:00|6401.97|6401.97|6390.21|6390.21|6401.97|6401.97|6390.21|6390.21|0
1601304600000|2020-09-28 14:50:00|6391.03|6391.03|6379.69|6379.69|6391.03|6391.03|6378.71|6378.71|0
1601304900000|2020-09-28 14:55:00|6379.26|6379.26|6381.25|6381.25|6382.13|6382.13|6378.16|6378.16|0
1601305200000|2020-09-28 15:00:00|6382.9|6382.9|6374.91|6374.91|6383.56|6383.56|6374.91|6374.91|0
1601305500000|2020-09-28 15:05:00|6376.56|6376.56|6382.47|6382.47|6382.47|6382.47|6376.56|6376.56|0
1601305800000|2020-09-28 15:10:00|6381.65|6381.65|6385.74|6385.74|6387.77|6387.77|6381.65|6381.65|0
1601306100000|2020-09-28 15:15:00|6385.4|6385.4|6383.84|6383.84|6387.08|6387.08|6383.75|6383.75|0
1601306400000|2020-09-28 15:20:00|6383.34|6383.34|6384.6|6384.6|6384.6|6384.6|6380.03|6380.03|0
1601306700000|2020-09-28 15:25:00|6384.93|6384.93|6390.59|6390.59|6393.8|6393.8|6384.93|6384.93|0
1601363700000|2020-09-29 07:15:00|6339.96|6339.96|6313.53|6313.53|6339.96|6339.96|6313.53|6313.53|0
1601364000000|2020-09-29 07:20:00|6310.22|6310.22|6331.16|6331.16|6332.51|6332.51|6306.43|6306.43|0
1601364300000|2020-09-29 07:25:00|6332.86|6332.86|6326.76|6326.76|6332.86|6332.86|6325.06|6325.06|0
1601364600000|2020-09-29 07:30:00|6324.27|6324.27|6324.7|6324.7|6327.19|6327.19|6317.7|6317.7|0
1601364900000|2020-09-29 07:35:00|6328.84|6328.84|6331.47|6331.47|6331.47|6331.47|6325.98|6325.98|0
1601365200000|2020-09-29 07:40:00|6330.49|6330.49|6329.34|6329.34|6335.45|6335.45|6329.09|6329.09|0
1601365500000|2020-09-29 07:45:00|6331.81|6331.81|6320.72|6320.72|6333.29|6333.29|6320.72|6320.72|0
1601365800000|2020-09-29 07:50:00|6321.16|6321.16|6311.92|6311.92|6322.37|6322.37|6311.09|6311.09|0
1601366100000|2020-09-29 07:55:00|6312.75|6312.75|6330|6330|6332.86|6332.86|6312.75|6312.75|0
1601366400000|2020-09-29 08:00:00|6330.83|6330.83|6319.34|6319.34|6330.83|6330.83|6312.78|6312.78|0
1601366700000|2020-09-29 08:05:00|6321|6321|6327.88|6327.88|6330.21|6330.21|6321|6321|0
1601367000000|2020-09-29 08:10:00|6330.36|6330.36|6338.54|6338.54|6340.22|6340.22|6324.63|6324.63|0
1601367300000|2020-09-29 08:15:00|6341.02|6341.02|6341.99|6341.99|6351.64|6351.64|6341.02|6341.02|0
1601367600000|2020-09-29 08:20:00|6342.82|6342.82|6341.23|6341.23|6343.78|6343.78|6337.92|6337.92|0
1601367900000|2020-09-29 08:25:00|6341.02|6341.02|6338.65|6338.65|6345.25|6345.25|6338.65|6338.65|0
1601368200000|2020-09-29 08:30:00|6341.96|6341.96|6348.62|6348.62|6348.8|6348.8|6341.13|6341.13|0
1601368500000|2020-09-29 08:35:00|6348.13|6348.13|6346.42|6346.42|6350.68|6350.68|6345.72|6345.72|0
1601368800000|2020-09-29 08:40:00|6347.25|6347.25|6342.22|6342.22|6347.89|6347.89|6342.22|6342.22|0
1601369100000|2020-09-29 08:45:00|6341.23|6341.23|6336.38|6336.38|6345.37|6345.37|6336.11|6336.11|0
1601369400000|2020-09-29 08:50:00|6335.93|6335.93|6339.69|6339.69|6341.12|6341.12|6334.28|6334.28|0
1601369700000|2020-09-29 08:55:00|6339.24|6339.24|6334.36|6334.36|6343.47|6343.47|6334.36|6334.36|0
1601370000000|2020-09-29 09:00:00|6333.73|6333.73|6336.43|6336.43|6336.43|6336.43|6329.14|6329.14|0
1601370300000|2020-09-29 09:05:00|6335.1|6335.1|6335.8|6335.8|6337.64|6337.64|6334.08|6334.08|0
1601370600000|2020-09-29 09:10:00|6336.22|6336.22|6334.05|6334.05|6336.22|6336.22|6334.05|6334.05|0
1601370900000|2020-09-29 09:15:00|6333.22|6333.22|6329.15|6329.15|6333.29|6333.29|6328.32|6328.32|0
1601371200000|2020-09-29 09:20:00|6330.81|6330.81|6329.48|6329.48|6331.79|6331.79|6329.48|6329.48|0
1601371500000|2020-09-29 09:25:00|6328.59|6328.59|6329.15|6329.15|6330.8|6330.8|6326.93|6326.93|0
1601371800000|2020-09-29 09:30:00|6328.32|6328.32|6329.7|6329.7|6329.7|6329.7|6325.56|6325.56|0
1601372100000|2020-09-29 09:35:00|6331.36|6331.36|6331.59|6331.59|6332.63|6332.63|6331.15|6331.15|0
1601372400000|2020-09-29 09:40:00|6332.42|6332.42|6329.9|6329.9|6332.42|6332.42|6328.22|6328.22|0
1601372700000|2020-09-29 09:45:00|6330.11|6330.11|6328.01|6328.01|6333.04|6333.04|6328.01|6328.01|0
1601373000000|2020-09-29 09:50:00|6327.12|6327.12|6330.36|6330.36|6330.36|6330.36|6327.12|6327.12|0
1601373300000|2020-09-29 09:55:00|6329.54|6329.54|6333.99|6333.99|6333.99|6333.99|6329.54|6329.54|0
1601373600000|2020-09-29 10:00:00|6334.82|6334.82|6336.92|6336.92|6337.3|6337.3|6334.82|6334.82|0
1601373900000|2020-09-29 10:05:00|6338.2|6338.2|6340.19|6340.19|6340.19|6340.19|6337.71|6337.71|0
1601374200000|2020-09-29 10:10:00|6341.08|6341.08|6344.34|6344.34|6347.81|6347.81|6341.08|6341.08|0
1601374500000|2020-09-29 10:15:00|6343.51|6343.51|6342.77|6342.77|6343.89|6343.89|6339.12|6339.12|0
1601374800000|2020-09-29 10:20:00|6349.39|6349.39|6353.59|6353.59|6353.59|6353.59|6349.39|6349.39|0
1601375100000|2020-09-29 10:25:00|6355.24|6355.24|6359.93|6359.93|6359.93|6359.93|6351.11|6351.11|0
1601375400000|2020-09-29 10:30:00|6360.37|6360.37|6358.56|6358.56|6360.37|6360.37|6358.06|6358.06|0
1601375700000|2020-09-29 10:35:00|6355.25|6355.25|6355.79|6355.79|6356.4|6356.4|6353.53|6353.53|0
1601376000000|2020-09-29 10:40:00|6356|6356|6356.25|6356.25|6358.72|6358.72|6355.79|6355.79|0
1601376300000|2020-09-29 10:45:00|6355.82|6355.82|6356.65|6356.65|6356.65|6356.65|6354.38|6354.38|0
1601376600000|2020-09-29 10:50:00|6357.87|6357.87|6353.5|6353.5|6357.87|6357.87|6353.5|6353.5|0
1601376900000|2020-09-29 10:55:00|6353.94|6353.94|6351.1|6351.1|6353.94|6353.94|6349.87|6349.87|0
1601377200000|2020-09-29 11:00:00|6351.93|6351.93|6353.37|6353.37|6354.41|6354.41|6351.93|6351.93|0
1601377500000|2020-09-29 11:05:00|6353.81|6353.81|6362.05|6362.05|6362.05|6362.05|6353.39|6353.39|0
1601377800000|2020-09-29 11:10:00|6362.5|6362.5|6360.94|6360.94|6364.7|6364.7|6360.94|6360.94|0
1601378100000|2020-09-29 11:15:00|6362.59|6362.59|6361.05|6361.05|6363.04|6363.04|6360.55|6360.55|0
1601378400000|2020-09-29 11:20:00|6360.22|6360.22|6355.47|6355.47|6361.05|6361.05|6355.47|6355.47|0
1601378700000|2020-09-29 11:25:00|6353.99|6353.99|6355.21|6355.21|6356.04|6356.04|6353.49|6353.49|0
1601379000000|2020-09-29 11:30:00|6354.39|6354.39|6352.52|6352.52|6354.39|6354.39|6350.86|6350.86|0
1601379300000|2020-09-29 11:35:00|6351.69|6351.69|6353.2|6353.2|6353.69|6353.69|6350|6350|0
1601379600000|2020-09-29 11:40:00|6353.41|6353.41|6353.11|6353.11|6354.73|6354.73|6352.9|6352.9|0
1601379900000|2020-09-29 11:45:00|6352.29|6352.29|6353.11|6353.11|6353.11|6353.11|6352.29|6352.29|0
1601380200000|2020-09-29 11:50:00|6353.94|6353.94|6354.54|6354.54|6354.77|6354.77|6352.88|6352.88|0
1601380500000|2020-09-29 11:55:00|6355.36|6355.36|6357.08|6357.08|6357.08|6357.08|6355.36|6355.36|0
1601380800000|2020-09-29 12:00:00|6357.91|6357.91|6351.17|6351.17|6357.91|6357.91|6351.17|6351.17|0
1601381100000|2020-09-29 12:05:00|6350.35|6350.35|6347.37|6347.37|6351.17|6351.17|6347.37|6347.37|0
1601381400000|2020-09-29 12:10:00|6346.92|6346.92|6344.96|6344.96|6347.14|6347.14|6344.44|6344.44|0
1601381700000|2020-09-29 12:15:00|6345.79|6345.79|6345.84|6345.84|6346.62|6346.62|6345.35|6345.35|0
1601382000000|2020-09-29 12:20:00|6346.67|6346.67|6348.78|6348.78|6350.56|6350.56|6346.67|6346.67|0
1601382300000|2020-09-29 12:25:00|6348.14|6348.14|6357.47|6357.47|6357.47|6357.47|6348.14|6348.14|0
1601382600000|2020-09-29 12:30:00|6355.82|6355.82|6355.5|6355.5|6356.33|6356.33|6352.19|6352.19|0
1601382900000|2020-09-29 12:35:00|6354.83|6354.83|6359.19|6359.19|6359.19|6359.19|6354.4|6354.4|0
1601383200000|2020-09-29 12:40:00|6357.53|6357.53|6360.74|6360.74|6362.4|6362.4|6357.53|6357.53|0
1601383500000|2020-09-29 12:45:00|6361.57|6361.57|6358.95|6358.95|6361.57|6361.57|6358.95|6358.95|0
1601383800000|2020-09-29 12:50:00|6359.78|6359.78|6356.38|6356.38|6360.61|6360.61|6356.38|6356.38|0
1601384100000|2020-09-29 12:55:00|6357.21|6357.21|6355.02|6355.02|6357.21|6357.21|6352.07|6352.07|0
1601384400000|2020-09-29 13:00:00|6355.85|6355.85|6359.59|6359.59|6359.59|6359.59|6355.85|6355.85|0
1601384700000|2020-09-29 13:05:00|6360.41|6360.41|6360.48|6360.48|6361.3|6361.3|6358.76|6358.76|0
1601385000000|2020-09-29 13:10:00|6361.3|6361.3|6363.05|6363.05|6363.18|6363.18|6361.3|6361.3|0
1601385300000|2020-09-29 13:15:00|6363.88|6363.88|6363.88|6363.88|6364.71|6364.71|6363.88|6363.88|0
1601385600000|2020-09-29 13:20:00|6364.71|6364.71|6357.16|6357.16|6365.54|6365.54|6357.16|6357.16|0
1601385900000|2020-09-29 13:25:00|6357.99|6357.99|6357.65|6357.65|6357.99|6357.99|6355.17|6355.17|0
1601386200000|2020-09-29 13:30:00|6358.08|6358.08|6358.81|6358.81|6360.34|6360.34|6356.33|6356.33|0
1601386500000|2020-09-29 13:35:00|6358.32|6358.32|6358.27|6358.27|6359.8|6359.8|6357.04|6357.04|0
1601386800000|2020-09-29 13:40:00|6357.45|6357.45|6356.9|6356.9|6358.55|6358.55|6354.72|6354.72|0
1601387100000|2020-09-29 13:45:00|6357.34|6357.34|6360.14|6360.14|6364.34|6364.34|6357.34|6357.34|0
1601387400000|2020-09-29 13:50:00|6358.48|6358.48|6353.29|6353.29|6358.48|6358.48|6351.14|6351.14|0
1601387700000|2020-09-29 13:55:00|6354.94|6354.94|6356.43|6356.43|6359.12|6359.12|6353.95|6353.95|0
1601388000000|2020-09-29 14:00:00|6356.87|6356.87|6361.33|6361.33|6362.86|6362.86|6354.49|6354.49|0
1601388300000|2020-09-29 14:05:00|6362.16|6362.16|6354.38|6354.38|6362.16|6362.16|6351.32|6351.32|0
1601388600000|2020-09-29 14:10:00|6354.59|6354.59|6361.71|6361.71|6363.36|6363.36|6354.59|6354.59|0
1601388900000|2020-09-29 14:15:00|6361.5|6361.5|6362.25|6362.25|6366.3|6366.3|6361.5|6361.5|0
1601389200000|2020-09-29 14:20:00|6361.75|6361.75|6362.49|6362.49|6362.49|6362.49|6356.31|6356.31|0
1601389500000|2020-09-29 14:25:00|6362.93|6362.93|6366.75|6366.75|6368.07|6368.07|6359.56|6359.56|0
1601389800000|2020-09-29 14:30:00|6366.3|6366.3|6360.84|6360.84|6368.18|6368.18|6360.84|6360.84|0
1601390100000|2020-09-29 14:35:00|6360.01|6360.01|6358.43|6358.43|6360.01|6360.01|6353.78|6353.78|0
1601390400000|2020-09-29 14:40:00|6359.26|6359.26|6353.01|6353.01|6359.75|6359.75|6352.19|6352.19|0
1601390700000|2020-09-29 14:45:00|6353.44|6353.44|6346.65|6346.65|6353.44|6353.44|6345.88|6345.88|0
1601391000000|2020-09-29 14:50:00|6347.47|6347.47|6342.2|6342.2|6348.46|6348.46|6342.2|6342.2|0
1601391300000|2020-09-29 14:55:00|6341.38|6341.38|6347.92|6347.92|6348.32|6348.32|6338.34|6338.34|0
1601391600000|2020-09-29 15:00:00|6348.74|6348.74|6353.11|6353.11|6354.42|6354.42|6347.85|6347.85|0
1601391900000|2020-09-29 15:05:00|6353.93|6353.93|6354.41|6354.41|6361.53|6361.53|6352.87|6352.87|0
1601392200000|2020-09-29 15:10:00|6353.58|6353.58|6355.42|6355.42|6356.57|6356.57|6350.54|6350.54|0
1601392500000|2020-09-29 15:15:00|6354.57|6354.57|6353.34|6353.34|6356.04|6356.04|6351.07|6351.07|0
1601392800000|2020-09-29 15:20:00|6352.51|6352.51|6355.66|6355.66|6357.67|6357.67|6352.51|6352.51|0
1601393100000|2020-09-29 15:25:00|6356.16|6356.16|6346.87|6346.87|6356.49|6356.49|6344.75|6344.75|0
1601450100000|2020-09-30 07:15:00|6318.44|6318.44|6331.98|6331.98|6331.98|6331.98|6314.92|6314.92|0
1601450400000|2020-09-30 07:20:00|6330.2|6330.2|6315.03|6315.03|6330.2|6330.2|6314.2|6314.2|0
1601450700000|2020-09-30 07:25:00|6316.68|6316.68|6333.84|6333.84|6333.84|6333.84|6312.54|6312.54|0
1601451000000|2020-09-30 07:30:00|6333.74|6333.74|6347.72|6347.72|6347.72|6347.72|6333.33|6333.33|0
1601451300000|2020-09-30 07:35:00|6344.41|6344.41|6345.78|6345.78|6348.55|6348.55|6341.04|6341.04|0
1601451600000|2020-09-30 07:40:00|6343.3|6343.3|6324.87|6324.87|6343.3|6343.3|6324.87|6324.87|0
1601451900000|2020-09-30 07:45:00|6323.21|6323.21|6315.58|6315.58|6324.73|6324.73|6309.1|6309.1|0
1601452200000|2020-09-30 07:50:00|6314.69|6314.69|6310.78|6310.78|6314.69|6314.69|6308.76|6308.76|0
1601452500000|2020-09-30 07:55:00|6310.25|6310.25|6301.15|6301.15|6310.73|6310.73|6301.15|6301.15|0
1601452800000|2020-09-30 08:00:00|6301.97|6301.97|6299.69|6299.69|6302.48|6302.48|6298.89|6298.89|0
1601453100000|2020-09-30 08:05:00|6300.51|6300.51|6300.71|6300.71|6308.6|6308.6|6297.99|6297.99|0
1601453400000|2020-09-30 08:10:00|6300.26|6300.26|6302.47|6302.47|6302.47|6302.47|6298.61|6298.61|0
1601453700000|2020-09-30 08:15:00|6304.95|6304.95|6316.58|6316.58|6318.1|6318.1|6304.95|6304.95|0
1601454000000|2020-09-30 08:20:00|6316.26|6316.26|6309.06|6309.06|6316.26|6316.26|6309.06|6309.06|0
1601454300000|2020-09-30 08:25:00|6309.95|6309.95|6300.99|6300.99|6309.95|6309.95|6299.66|6299.66|0
1601454600000|2020-09-30 08:30:00|6301.81|6301.81|6304.1|6304.1|6304.1|6304.1|6299.92|6299.92|0
1601454900000|2020-09-30 08:35:00|6304.93|6304.93|6302.4|6302.4|6305.4|6305.4|6300.55|6300.55|0
1601455200000|2020-09-30 08:40:00|6301.96|6301.96|6306.87|6306.87|6306.87|6306.87|6301.96|6301.96|0
1601455500000|2020-09-30 08:45:00|6307.76|6307.76|6308.89|6308.89|6309.04|6309.04|6306.94|6306.94|0
1601455800000|2020-09-30 08:50:00|6309.72|6309.72|6317.28|6317.28|6317.28|6317.28|6309.72|6309.72|0
1601456100000|2020-09-30 08:55:00|6318.11|6318.11|6318.64|6318.64|6318.93|6318.93|6313.56|6313.56|0
1601456400000|2020-09-30 09:00:00|6318.75|6318.75|6317.44|6317.44|6318.75|6318.75|6315.79|6315.79|0
1601456700000|2020-09-30 09:05:00|6312.56|6312.56|6309.9|6309.9|6312.56|6312.56|6309.9|6309.9|0
1601457000000|2020-09-30 09:10:00|6309.07|6309.07|6301.59|6301.59|6309.07|6309.07|6301.59|6301.59|0
1601457300000|2020-09-30 09:15:00|6300.6|6300.6|6303.12|6303.12|6304.45|6304.45|6300.6|6300.6|0
1601457600000|2020-09-30 09:20:00|6302.29|6302.29|6304.39|6304.39|6305.83|6305.83|6302.29|6302.29|0
1601457900000|2020-09-30 09:25:00|6301.91|6301.91|6296|6296|6302.89|6302.89|6296|6296|0
1601458200000|2020-09-30 09:30:00|6295.68|6295.68|6303.58|6303.58|6306.89|6306.89|6295.68|6295.68|0
1601458500000|2020-09-30 09:35:00|6303.13|6303.13|6300.65|6300.65|6303.96|6303.96|6299.82|6299.82|0
1601458800000|2020-09-30 09:40:00|6299.82|6299.82|6297.97|6297.97|6299.82|6299.82|6297.67|6297.67|0
1601459100000|2020-09-30 09:45:00|6298.86|6298.86|6297.27|6297.27|6298.86|6298.86|6294.6|6294.6|0
1601459400000|2020-09-30 09:50:00|6297.37|6297.37|6297.71|6297.71|6303.43|6303.43|6297.37|6297.37|0
1601459700000|2020-09-30 09:55:00|6299.36|6299.36|6302.29|6302.29|6303.39|6303.39|6299.36|6299.36|0
1601460000000|2020-09-30 10:00:00|6299.8|6299.8|6295.24|6295.24|6301.9|6301.9|6295.24|6295.24|0
1601460300000|2020-09-30 10:05:00|6294.35|6294.35|6296.15|6296.15|6297.93|6297.93|6290.45|6290.45|0
1601460600000|2020-09-30 10:10:00|6296.98|6296.98|6300.43|6300.43|6300.85|6300.85|6294.83|6294.83|0
1601460900000|2020-09-30 10:15:00|6300.32|6300.32|6300.71|6300.71|6302.59|6302.59|6300.32|6300.32|0
1601461200000|2020-09-30 10:20:00|6299.05|6299.05|6302.93|6302.93|6302.93|6302.93|6297.44|6297.44|0
1601461500000|2020-09-30 10:25:00|6303.76|6303.76|6308.3|6308.3|6309.62|6309.62|6303.76|6303.76|0
1601461800000|2020-09-30 10:30:00|6307.81|6307.81|6311.85|6311.85|6311.85|6311.85|6304.51|6304.51|0
1601462100000|2020-09-30 10:35:00|6311.02|6311.02|6308.22|6308.22|6311.02|6311.02|6307.39|6307.39|0
1601462400000|2020-09-30 10:40:00|6307.39|6307.39|6307|6307|6310.09|6310.09|6307|6307|0
1601462700000|2020-09-30 10:45:00|6307.83|6307.83|6311.25|6311.25|6311.25|6311.25|6306.72|6306.72|0
1601463000000|2020-09-30 10:50:00|6311.47|6311.47|6311.76|6311.76|6313.95|6313.95|6309.81|6309.81|0
1601463300000|2020-09-30 10:55:00|6310.87|6310.87|6306.74|6306.74|6310.99|6310.99|6305.08|6305.08|0
1601463600000|2020-09-30 11:00:00|6305.91|6305.91|6315.71|6315.71|6315.71|6315.71|6301.93|6301.93|0
1601463900000|2020-09-30 11:05:00|6316.05|6316.05|6314.63|6314.63|6316.05|6316.05|6312.8|6312.8|0
1601464200000|2020-09-30 11:10:00|6315.62|6315.62|6311.69|6311.69|6315.62|6315.62|6311.69|6311.69|0
1601464500000|2020-09-30 11:15:00|6311.2|6311.2|6314.89|6314.89|6314.89|6314.89|6309.99|6309.99|0
1601464800000|2020-09-30 11:20:00|6314.51|6314.51|6315.67|6315.67|6315.67|6315.67|6314.01|6314.01|0
1601465100000|2020-09-30 11:25:00|6314.78|6314.78|6315.47|6315.47|6315.47|6315.47|6313.95|6313.95|0
1601465400000|2020-09-30 11:30:00|6314.97|6314.97|6313.75|6313.75|6315.47|6315.47|6313.75|6313.75|0
1601465700000|2020-09-30 11:35:00|6313.3|6313.3|6313.3|6313.3|6313.3|6313.3|6313.3|6313.3|0
1601466000000|2020-09-30 11:40:00|6313.41|6313.41|6314.17|6314.17|6314.17|6314.17|6313.41|6313.41|0
1601466300000|2020-09-30 11:45:00|6315|6315|6313.42|6313.42|6315|6315|6313.08|6313.08|0
1601466600000|2020-09-30 11:50:00|6312.97|6312.97|6317.09|6317.09|6318.14|6318.14|6312.53|6312.53|0
1601466900000|2020-09-30 11:55:00|6317.2|6317.2|6312.74|6312.74|6317.2|6317.2|6312.74|6312.74|0
1601467200000|2020-09-30 12:00:00|6313.19|6313.19|6314.04|6314.04|6314.84|6314.84|6313.15|6313.15|0
1601467500000|2020-09-30 12:05:00|6314.86|6314.86|6315.76|6315.76|6317.84|6317.84|6314.42|6314.42|0
1601467800000|2020-09-30 12:10:00|6316.65|6316.65|6326.71|6326.71|6328.68|6328.68|6316.32|6316.32|0
1601468100000|2020-09-30 12:15:00|6327.15|6327.15|6329.02|6329.02|6330.36|6330.36|6327.05|6327.05|0
1601468400000|2020-09-30 12:20:00|6328.52|6328.52|6327.7|6327.7|6328.52|6328.52|6326.87|6326.87|0
1601468700000|2020-09-30 12:25:00|6327.25|6327.25|6328.19|6328.19|6328.19|6328.19|6323.83|6323.83|0
1601469000000|2020-09-30 12:30:00|6329.18|6329.18|6338.35|6338.35|6338.35|6338.35|6329.18|6329.18|0
1601469300000|2020-09-30 12:35:00|6340.83|6340.83|6340.62|6340.62|6344.97|6344.97|6338.96|6338.96|0
1601469600000|2020-09-30 12:40:00|6340.83|6340.83|6352.3|6352.3|6352.3|6352.3|6340.51|6340.51|0
1601469900000|2020-09-30 12:45:00|6353.2|6353.2|6347.43|6347.43|6353.2|6353.2|6346.6|6346.6|0
1601470200000|2020-09-30 12:50:00|6347.77|6347.77|6352.68|6352.68|6355.01|6355.01|6346.94|6346.94|0
1601470500000|2020-09-30 12:55:00|6353.18|6353.18|6358.48|6358.48|6360.84|6360.84|6352.96|6352.96|0
1601470800000|2020-09-30 13:00:00|6357.98|6357.98|6354.39|6354.39|6358.64|6358.64|6352.74|6352.74|0
1601471100000|2020-09-30 13:05:00|6353.56|6353.56|6351.89|6351.89|6355.45|6355.45|6349.43|6349.43|0
1601471400000|2020-09-30 13:10:00|6351.4|6351.4|6349.96|6349.96|6352.22|6352.22|6345.37|6345.37|0
1601471700000|2020-09-30 13:15:00|6347.98|6347.98|6342.57|6342.57|6347.98|6347.98|6341.74|6341.74|0
1601472000000|2020-09-30 13:20:00|6342.78|6342.78|6350.78|6350.78|6350.78|6350.78|6342.57|6342.57|0
1601472300000|2020-09-30 13:25:00|6351.61|6351.61|6348.14|6348.14|6351.61|6351.61|6345.66|6345.66|0
1601472600000|2020-09-30 13:30:00|6348.97|6348.97|6361.07|6361.07|6367.02|6367.02|6348.97|6348.97|0
1601472900000|2020-09-30 13:35:00|6361.9|6361.9|6360.39|6360.39|6362.73|6362.73|6356.14|6356.14|0
1601473200000|2020-09-30 13:40:00|6359.4|6359.4|6355.49|6355.49|6360.44|6360.44|6354.83|6354.83|0
1601473500000|2020-09-30 13:45:00|6356.31|6356.31|6361.89|6361.89|6364.16|6364.16|6353.62|6353.62|0
1601473800000|2020-09-30 13:50:00|6361.06|6361.06|6366.6|6366.6|6366.6|6366.6|6361.06|6361.06|0
1601474100000|2020-09-30 13:55:00|6366.1|6366.1|6366.12|6366.12|6375.26|6375.26|6365.77|6365.77|0
1601474400000|2020-09-30 14:00:00|6363.64|6363.64|6373.53|6373.53|6376.28|6376.28|6363.64|6363.64|0
1601474700000|2020-09-30 14:05:00|6374.36|6374.36|6365.41|6365.41|6375.51|6375.51|6364.25|6364.25|0
1601475000000|2020-09-30 14:10:00|6364.58|6364.58|6362.05|6362.05|6369.98|6369.98|6362.05|6362.05|0
1601475300000|2020-09-30 14:15:00|6362.5|6362.5|6359.84|6359.84|6365.63|6365.63|6359.84|6359.84|0
1601475600000|2020-09-30 14:20:00|6358.5|6358.5|6361.16|6361.16|6361.16|6361.16|6357.61|6357.61|0
1601475900000|2020-09-30 14:25:00|6361.5|6361.5|6363.05|6363.05|6363.37|6363.37|6359.35|6359.35|0
1601476200000|2020-09-30 14:30:00|6364.04|6364.04|6366.28|6366.28|6370.62|6370.62|6364.04|6364.04|0
1601476500000|2020-09-30 14:35:00|6366.89|6366.89|6365.03|6365.03|6370.29|6370.29|6363.1|6363.1|0
1601476800000|2020-09-30 14:40:00|6365.86|6365.86|6369.17|6369.17|6370.7|6370.7|6363.92|6363.92|0
1601477100000|2020-09-30 14:45:00|6368.34|6368.34|6372.81|6372.81|6379.18|6379.18|6367.89|6367.89|0
1601477400000|2020-09-30 14:50:00|6373.23|6373.23|6366.81|6366.81|6375.12|6375.12|6366.81|6366.81|0
1601477700000|2020-09-30 14:55:00|6365.92|6365.92|6363.06|6363.06|6368.26|6368.26|6362.12|6362.12|0
1601478000000|2020-09-30 15:00:00|6363.88|6363.88|6371.61|6371.61|6371.61|6371.61|6363.88|6363.88|0
1601478300000|2020-09-30 15:05:00|6372.44|6372.44|6370.39|6370.39|6374.26|6374.26|6368.9|6368.9|0
1601478600000|2020-09-30 15:10:00|6370.88|6370.88|6370.84|6370.84|6373.05|6373.05|6368.4|6368.4|0
1601478900000|2020-09-30 15:15:00|6370.01|6370.01|6364.44|6364.44|6370.01|6370.01|6364.44|6364.44|0
1601479200000|2020-09-30 15:20:00|6364.89|6364.89|6360.13|6360.13|6364.89|6364.89|6357.09|6357.09|0
1601479500000|2020-09-30 15:25:00|6360.58|6360.58|6353.31|6353.31|6365.33|6365.33|6348.15|6348.15|0
1601536500000|2020-10-01 07:15:00|6406.42|6406.42|6416.69|6416.69|6416.69|6416.69|6402.68|6402.68|0
1601536800000|2020-10-01 07:20:00|6415.7|6415.7|6421.61|6421.61|6429.9|6429.9|6415.7|6415.7|0
1601537100000|2020-10-01 07:25:00|6422.44|6422.44|6401.01|6401.01|6422.44|6422.44|6401.01|6401.01|0
1601537400000|2020-10-01 07:30:00|6398.53|6398.53|6381.16|6381.16|6398.53|6398.53|6381.16|6381.16|0
1601537700000|2020-10-01 07:35:00|6381.99|6381.99|6393.92|6393.92|6397.48|6397.48|6381.99|6381.99|0
1601538000000|2020-10-01 07:40:00|6395.75|6395.75|6398.22|6398.22|6399.94|6399.94|6389.18|6389.18|0
1601538300000|2020-10-01 07:45:00|6399.87|6399.87|6407.85|6407.85|6411.68|6411.68|6399.87|6399.87|0
1601538600000|2020-10-01 07:50:00|6406.58|6406.58|6417.25|6417.25|6419.73|6419.73|6406.58|6406.58|0
1601538900000|2020-10-01 07:55:00|6418.9|6418.9|6427.74|6427.74|6427.74|6427.74|6418.46|6418.46|0
1601539200000|2020-10-01 08:00:00|6428.35|6428.35|6425.87|6425.87|6430.58|6430.58|6425.87|6425.87|0
1601539500000|2020-10-01 08:05:00|6424.98|6424.98|6421.2|6421.2|6428.86|6428.86|6421.2|6421.2|0
1601539800000|2020-10-01 08:10:00|6420.31|6420.31|6425.36|6425.36|6425.36|6425.36|6419.82|6419.82|0
1601540100000|2020-10-01 08:15:00|6427.01|6427.01|6424.96|6424.96|6429.5|6429.5|6424.96|6424.96|0
1601540400000|2020-10-01 08:20:00|6421.49|6421.49|6406.65|6406.65|6421.49|6421.49|6406.65|6406.65|0
1601540700000|2020-10-01 08:25:00|6404.99|6404.99|6403.13|6403.13|6407.64|6407.64|6400.73|6400.73|0
1601541000000|2020-10-01 08:30:00|6404.96|6404.96|6393.78|6393.78|6404.96|6404.96|6393.78|6393.78|0
1601541300000|2020-10-01 08:35:00|6395.43|6395.43|6394.1|6394.1|6396.77|6396.77|6393.27|6393.27|0
1601541600000|2020-10-01 08:40:00|6392.44|6392.44|6397.95|6397.95|6398.59|6398.59|6392.44|6392.44|0
1601541900000|2020-10-01 08:45:00|6396.3|6396.3|6402.3|6402.3|6405.1|6405.1|6396.3|6396.3|0
1601542200000|2020-10-01 08:50:00|6401.47|6401.47|6392.68|6392.68|6401.47|6401.47|6392.68|6392.68|0
1601542500000|2020-10-01 08:55:00|6391.2|6391.2|6390.84|6390.84|6392.5|6392.5|6388.04|6388.04|0
1601542800000|2020-10-01 09:00:00|6392.49|6392.49|6404.2|6404.2|6409.99|6409.99|6392.49|6392.49|0
1601543100000|2020-10-01 09:05:00|6402.54|6402.54|6410.22|6410.22|6411.24|6411.24|6401.65|6401.65|0
1601543400000|2020-10-01 09:10:00|6409.39|6409.39|6409.63|6409.63|6411.11|6411.11|6406.97|6406.97|0
1601543700000|2020-10-01 09:15:00|6410.45|6410.45|6416.12|6416.12|6416.12|6416.12|6409.94|6409.94|0
1601544000000|2020-10-01 09:20:00|6419.43|6419.43|6422.46|6422.46|6424.11|6424.11|6418.6|6418.6|0
1601544300000|2020-10-01 09:25:00|6424.11|6424.11|6427.4|6427.4|6428.38|6428.38|6423.29|6423.29|0
1601544600000|2020-10-01 09:30:00|6429.05|6429.05|6425.91|6425.91|6433.19|6433.19|6425.91|6425.91|0
1601544900000|2020-10-01 09:35:00|6425.7|6425.7|6429.08|6429.08|6429.08|6429.08|6423.22|6423.22|0
1601545200000|2020-10-01 09:40:00|6427.42|6427.42|6425.9|6425.9|6430.5|6430.5|6424.78|6424.78|0
1601545500000|2020-10-01 09:45:00|6426.73|6426.73|6433.26|6433.26|6433.26|6433.26|6426.73|6426.73|0
1601545800000|2020-10-01 09:50:00|6431.6|6431.6|6432.72|6432.72|6432.72|6432.72|6431.11|6431.11|0
1601546100000|2020-10-01 09:55:00|6433.55|6433.55|6438.17|6438.17|6438.17|6438.17|6433.55|6433.55|0
1601546400000|2020-10-01 10:00:00|6436.52|6436.52|6437.71|6437.71|6439.54|6439.54|6435.86|6435.86|0
1601546700000|2020-10-01 10:05:00|6438.54|6438.54|6433.28|6433.28|6438.91|6438.91|6433.28|6433.28|0
1601547000000|2020-10-01 10:10:00|6434.93|6434.93|6434.47|6434.47|6435.76|6435.76|6432.61|6432.61|0
1601547300000|2020-10-01 10:15:00|6434.68|6434.68|6433.24|6433.24|6434.68|6434.68|6431.58|6431.58|0
1601547600000|2020-10-01 10:20:00|6431.58|6431.58|6432.46|6432.46|6432.84|6432.84|6429.46|6429.46|0
1601547900000|2020-10-01 10:25:00|6433.13|6433.13|6449.74|6449.74|6449.74|6449.74|6433.13|6433.13|0
1601548200000|2020-10-01 10:30:00|6448.08|6448.08|6453.12|6453.12|6453.22|6453.22|6443.12|6443.12|0
1601548500000|2020-10-01 10:35:00|6453.94|6453.94|6452.62|6452.62|6454.28|6454.28|6450.95|6450.95|0
1601548800000|2020-10-01 10:40:00|6452.41|6452.41|6448.47|6448.47|6454.07|6454.07|6448.45|6448.45|0
1601549100000|2020-10-01 10:45:00|6450.12|6450.12|6457.52|6457.52|6458.98|6458.98|6450.12|6450.12|0
1601549400000|2020-10-01 10:50:00|6458.19|6458.19|6458.91|6458.91|6460.56|6460.56|6455.22|6455.22|0
1601549700000|2020-10-01 10:55:00|6460.56|6460.56|6461.62|6461.62|6465.29|6465.29|6458.8|6458.8|0
1601550000000|2020-10-01 11:00:00|6462.06|6462.06|6465.9|6465.9|6465.9|6465.9|6460.05|6460.05|0
1601550300000|2020-10-01 11:05:00|6466.73|6466.73|6476.05|6476.05|6476.94|6476.94|6466.73|6466.73|0
1601550600000|2020-10-01 11:10:00|6477.39|6477.39|6490.37|6490.37|6490.37|6490.37|6477.39|6477.39|0
1601550900000|2020-10-01 11:15:00|6489.54|6489.54|6490.07|6490.07|6494.31|6494.31|6487.59|6487.59|0
1601551200000|2020-10-01 11:20:00|6489.58|6489.58|6486.13|6486.13|6490.95|6490.95|6485.63|6485.63|0
1601551500000|2020-10-01 11:25:00|6485.79|6485.79|6499.72|6499.72|6500.63|6500.63|6485.79|6485.79|0
1601551800000|2020-10-01 11:30:00|6499.28|6499.28|6494.7|6494.7|6500.53|6500.53|6494.54|6494.54|0
1601552100000|2020-10-01 11:35:00|6494.25|6494.25|6483.85|6483.85|6494.25|6494.25|6483.42|6483.42|0
1601552400000|2020-10-01 11:40:00|6486.33|6486.33|6481.13|6481.13|6487.16|6487.16|6478.65|6478.65|0
1601552700000|2020-10-01 11:45:00|6480.46|6480.46|6471.48|6471.48|6480.46|6480.46|6471.48|6471.48|0
1601553000000|2020-10-01 11:50:00|6471.27|6471.27|6471.53|6471.53|6472.35|6472.35|6468.88|6468.88|0
1601553300000|2020-10-01 11:55:00|6471.95|6471.95|6477.64|6477.64|6479.95|6479.95|6471.95|6471.95|0
1601553600000|2020-10-01 12:00:00|6478.13|6478.13|6474.05|6474.05|6478.13|6478.13|6471.69|6471.69|0
1601553900000|2020-10-01 12:05:00|6473.55|6473.55|6469.55|6469.55|6474.49|6474.49|6469.37|6469.37|0
1601554200000|2020-10-01 12:10:00|6469.1|6469.1|6465.46|6465.46|6472.02|6472.02|6464.12|6464.12|0
1601554500000|2020-10-01 12:15:00|6466.35|6466.35|6454.85|6454.85|6467.24|6467.24|6454.85|6454.85|0
1601554800000|2020-10-01 12:20:00|6453.87|6453.87|6456.24|6456.24|6457.56|6457.56|6447.26|6447.26|0
1601555100000|2020-10-01 12:25:00|6456.03|6456.03|6458.57|6458.57|6458.62|6458.62|6455.69|6455.69|0
1601555400000|2020-10-01 12:30:00|6458.79|6458.79|6453.04|6453.04|6459.61|6459.61|6452.21|6452.21|0
1601555700000|2020-10-01 12:35:00|6452.61|6452.61|6453.59|6453.59|6456.04|6456.04|6452.12|6452.12|0
1601556000000|2020-10-01 12:40:00|6454.04|6454.04|6449.23|6449.23|6456.14|6456.14|6448.24|6448.24|0
1601556300000|2020-10-01 12:45:00|6448.73|6448.73|6446.71|6446.71|6450.21|6450.21|6444.53|6444.53|0
1601556600000|2020-10-01 12:50:00|6447.53|6447.53|6453.13|6453.13|6454.03|6454.03|6447.53|6447.53|0
1601556900000|2020-10-01 12:55:00|6454.79|6454.79|6452.93|6452.93|6455.61|6455.61|6451.48|6451.48|0
1601557200000|2020-10-01 13:00:00|6452.1|6452.1|6452.15|6452.15|6456.3|6456.3|6452.1|6452.1|0
1601557500000|2020-10-01 13:05:00|6451.33|6451.33|6444.06|6444.06|6456.36|6456.36|6444.06|6444.06|0
1601557800000|2020-10-01 13:10:00|6443.07|6443.07|6447.19|6447.19|6448.68|6448.68|6440.81|6440.81|0
1601558100000|2020-10-01 13:15:00|6445.86|6445.86|6444.97|6444.97|6449.41|6449.41|6443.96|6443.96|0
1601558400000|2020-10-01 13:20:00|6444.14|6444.14|6445.46|6445.46|6445.88|6445.88|6442.68|6442.68|0
1601558700000|2020-10-01 13:25:00|6444.63|6444.63|6438.35|6438.35|6446.29|6446.29|6438.35|6438.35|0
1601559000000|2020-10-01 13:30:00|6440|6440|6437.27|6437.27|6440|6440|6436.04|6436.04|0
1601559300000|2020-10-01 13:35:00|6438.09|6438.09|6428.02|6428.02|6438.92|6438.92|6428.02|6428.02|0
1601559600000|2020-10-01 13:40:00|6428.85|6428.85|6431.83|6431.83|6434.13|6434.13|6428.85|6428.85|0
1601559900000|2020-10-01 13:45:00|6430.85|6430.85|6436.92|6436.92|6439.09|6439.09|6430.85|6430.85|0
1601560200000|2020-10-01 13:50:00|6438.58|6438.58|6433.76|6433.76|6440.74|6440.74|6433.76|6433.76|0
1601560500000|2020-10-01 13:55:00|6432.93|6432.93|6436.17|6436.17|6438.74|6438.74|6431.54|6431.54|0
1601560800000|2020-10-01 14:00:00|6435.35|6435.35|6433.17|6433.17|6440.15|6440.15|6429.49|6429.49|0
1601561100000|2020-10-01 14:05:00|6432.28|6432.28|6420.73|6420.73|6432.28|6432.28|6420.73|6420.73|0
1601561400000|2020-10-01 14:10:00|6421.72|6421.72|6429.33|6429.33|6429.33|6429.33|6415.72|6415.72|0
1601561700000|2020-10-01 14:15:00|6430.16|6430.16|6430.5|6430.5|6435.02|6435.02|6428.74|6428.74|0
1601562000000|2020-10-01 14:20:00|6430.94|6430.94|6435.27|6435.27|6435.27|6435.27|6430.94|6430.94|0
1601562300000|2020-10-01 14:25:00|6434.38|6434.38|6431.52|6431.52|6434.38|6434.38|6431.14|6431.14|0
1601562600000|2020-10-01 14:30:00|6431.02|6431.02|6435.31|6435.31|6435.31|6435.31|6426.89|6426.89|0
1601562900000|2020-10-01 14:35:00|6436.14|6436.14|6442.64|6442.64|6442.64|6442.64|6435.31|6435.31|0
1601563200000|2020-10-01 14:40:00|6443.47|6443.47|6438.18|6438.18|6443.47|6443.47|6438.18|6438.18|0
1601563500000|2020-10-01 14:45:00|6439.01|6439.01|6439.89|6439.89|6443.22|6443.22|6438.78|6438.78|0
1601563800000|2020-10-01 14:50:00|6440.34|6440.34|6444.69|6444.69|6444.8|6444.8|6439.51|6439.51|0
1601564100000|2020-10-01 14:55:00|6445.52|6445.52|6444.84|6444.84|6445.52|6445.52|6440.11|6440.11|0
1601564400000|2020-10-01 15:00:00|6445.67|6445.67|6449.32|6449.32|6452.21|6452.21|6442.44|6442.44|0
1601564700000|2020-10-01 15:05:00|6449.53|6449.53|6439.15|6439.15|6451.28|6451.28|6439.15|6439.15|0
1601565000000|2020-10-01 15:10:00|6439.98|6439.98|6445.27|6445.27|6445.27|6445.27|6439.37|6439.37|0
1601565300000|2020-10-01 15:15:00|6446.1|6446.1|6442.54|6442.54|6450.62|6450.62|6442.54|6442.54|0
1601565600000|2020-10-01 15:20:00|6443.76|6443.76|6444.49|6444.49|6450.78|6450.78|6443.51|6443.51|0
1601565900000|2020-10-01 15:25:00|6444.05|6444.05|6441.84|6441.84|6445.7|6445.7|6437.49|6437.49|0
1601536500000|2020-10-01 07:15:00|6406.42|6406.42|6416.69|6416.69|6416.69|6416.69|6402.68|6402.68|0
1601536800000|2020-10-01 07:20:00|6415.7|6415.7|6421.61|6421.61|6429.9|6429.9|6415.7|6415.7|0
1601537100000|2020-10-01 07:25:00|6422.44|6422.44|6401.01|6401.01|6422.44|6422.44|6401.01|6401.01|0
1601537400000|2020-10-01 07:30:00|6398.53|6398.53|6381.16|6381.16|6398.53|6398.53|6381.16|6381.16|0
1601537700000|2020-10-01 07:35:00|6381.99|6381.99|6393.92|6393.92|6397.48|6397.48|6381.99|6381.99|0
1601538000000|2020-10-01 07:40:00|6395.75|6395.75|6398.22|6398.22|6399.94|6399.94|6389.18|6389.18|0
1601538300000|2020-10-01 07:45:00|6399.87|6399.87|6407.85|6407.85|6411.68|6411.68|6399.87|6399.87|0
1601538600000|2020-10-01 07:50:00|6406.58|6406.58|6417.25|6417.25|6419.73|6419.73|6406.58|6406.58|0
1601538900000|2020-10-01 07:55:00|6418.9|6418.9|6427.74|6427.74|6427.74|6427.74|6418.46|6418.46|0
1601539200000|2020-10-01 08:00:00|6428.35|6428.35|6425.87|6425.87|6430.58|6430.58|6425.87|6425.87|0
1601539500000|2020-10-01 08:05:00|6424.98|6424.98|6421.2|6421.2|6428.86|6428.86|6421.2|6421.2|0
1601539800000|2020-10-01 08:10:00|6420.31|6420.31|6425.36|6425.36|6425.36|6425.36|6419.82|6419.82|0
1601540100000|2020-10-01 08:15:00|6427.01|6427.01|6424.96|6424.96|6429.5|6429.5|6424.96|6424.96|0
1601540400000|2020-10-01 08:20:00|6421.49|6421.49|6406.65|6406.65|6421.49|6421.49|6406.65|6406.65|0
1601540700000|2020-10-01 08:25:00|6404.99|6404.99|6403.13|6403.13|6407.64|6407.64|6400.73|6400.73|0
1601541000000|2020-10-01 08:30:00|6404.96|6404.96|6393.78|6393.78|6404.96|6404.96|6393.78|6393.78|0
1601541300000|2020-10-01 08:35:00|6395.43|6395.43|6394.1|6394.1|6396.77|6396.77|6393.27|6393.27|0
1601541600000|2020-10-01 08:40:00|6392.44|6392.44|6397.95|6397.95|6398.59|6398.59|6392.44|6392.44|0
1601541900000|2020-10-01 08:45:00|6396.3|6396.3|6402.3|6402.3|6405.1|6405.1|6396.3|6396.3|0
1601542200000|2020-10-01 08:50:00|6401.47|6401.47|6392.68|6392.68|6401.47|6401.47|6392.68|6392.68|0
1601542500000|2020-10-01 08:55:00|6391.2|6391.2|6390.84|6390.84|6392.5|6392.5|6388.04|6388.04|0
1601542800000|2020-10-01 09:00:00|6392.49|6392.49|6404.2|6404.2|6409.99|6409.99|6392.49|6392.49|0
1601543100000|2020-10-01 09:05:00|6402.54|6402.54|6410.22|6410.22|6411.24|6411.24|6401.65|6401.65|0
1601543400000|2020-10-01 09:10:00|6409.39|6409.39|6409.63|6409.63|6411.11|6411.11|6406.97|6406.97|0
1601543700000|2020-10-01 09:15:00|6410.45|6410.45|6416.12|6416.12|6416.12|6416.12|6409.94|6409.94|0
1601544000000|2020-10-01 09:20:00|6419.43|6419.43|6422.46|6422.46|6424.11|6424.11|6418.6|6418.6|0
1601544300000|2020-10-01 09:25:00|6424.11|6424.11|6427.4|6427.4|6428.38|6428.38|6423.29|6423.29|0
1601544600000|2020-10-01 09:30:00|6429.05|6429.05|6425.91|6425.91|6433.19|6433.19|6425.91|6425.91|0
1601544900000|2020-10-01 09:35:00|6425.7|6425.7|6429.08|6429.08|6429.08|6429.08|6423.22|6423.22|0
1601545200000|2020-10-01 09:40:00|6427.42|6427.42|6425.9|6425.9|6430.5|6430.5|6424.78|6424.78|0
1601545500000|2020-10-01 09:45:00|6426.73|6426.73|6433.26|6433.26|6433.26|6433.26|6426.73|6426.73|0
1601545800000|2020-10-01 09:50:00|6431.6|6431.6|6432.72|6432.72|6432.72|6432.72|6431.11|6431.11|0
1601546100000|2020-10-01 09:55:00|6433.55|6433.55|6438.17|6438.17|6438.17|6438.17|6433.55|6433.55|0
1601546400000|2020-10-01 10:00:00|6436.52|6436.52|6437.71|6437.71|6439.54|6439.54|6435.86|6435.86|0
1601546700000|2020-10-01 10:05:00|6438.54|6438.54|6433.28|6433.28|6438.91|6438.91|6433.28|6433.28|0
1601547000000|2020-10-01 10:10:00|6434.93|6434.93|6434.47|6434.47|6435.76|6435.76|6432.61|6432.61|0
1601547300000|2020-10-01 10:15:00|6434.68|6434.68|6433.24|6433.24|6434.68|6434.68|6431.58|6431.58|0
1601547600000|2020-10-01 10:20:00|6431.58|6431.58|6432.46|6432.46|6432.84|6432.84|6429.46|6429.46|0
1601547900000|2020-10-01 10:25:00|6433.13|6433.13|6449.74|6449.74|6449.74|6449.74|6433.13|6433.13|0
1601548200000|2020-10-01 10:30:00|6448.08|6448.08|6453.12|6453.12|6453.22|6453.22|6443.12|6443.12|0
1601548500000|2020-10-01 10:35:00|6453.94|6453.94|6452.62|6452.62|6454.28|6454.28|6450.95|6450.95|0
1601548800000|2020-10-01 10:40:00|6452.41|6452.41|6448.47|6448.47|6454.07|6454.07|6448.45|6448.45|0
1601549100000|2020-10-01 10:45:00|6450.12|6450.12|6457.52|6457.52|6458.98|6458.98|6450.12|6450.12|0
1601549400000|2020-10-01 10:50:00|6458.19|6458.19|6458.91|6458.91|6460.56|6460.56|6455.22|6455.22|0
1601549700000|2020-10-01 10:55:00|6460.56|6460.56|6461.62|6461.62|6465.29|6465.29|6458.8|6458.8|0
1601550000000|2020-10-01 11:00:00|6462.06|6462.06|6465.9|6465.9|6465.9|6465.9|6460.05|6460.05|0
1601550300000|2020-10-01 11:05:00|6466.73|6466.73|6476.05|6476.05|6476.94|6476.94|6466.73|6466.73|0
1601550600000|2020-10-01 11:10:00|6477.39|6477.39|6490.37|6490.37|6490.37|6490.37|6477.39|6477.39|0
1601550900000|2020-10-01 11:15:00|6489.54|6489.54|6490.07|6490.07|6494.31|6494.31|6487.59|6487.59|0
1601551200000|2020-10-01 11:20:00|6489.58|6489.58|6486.13|6486.13|6490.95|6490.95|6485.63|6485.63|0
1601551500000|2020-10-01 11:25:00|6485.79|6485.79|6499.72|6499.72|6500.63|6500.63|6485.79|6485.79|0
1601551800000|2020-10-01 11:30:00|6499.28|6499.28|6494.7|6494.7|6500.53|6500.53|6494.54|6494.54|0
1601552100000|2020-10-01 11:35:00|6494.25|6494.25|6483.85|6483.85|6494.25|6494.25|6483.42|6483.42|0
1601552400000|2020-10-01 11:40:00|6486.33|6486.33|6481.13|6481.13|6487.16|6487.16|6478.65|6478.65|0
1601552700000|2020-10-01 11:45:00|6480.46|6480.46|6471.48|6471.48|6480.46|6480.46|6471.48|6471.48|0
1601553000000|2020-10-01 11:50:00|6471.27|6471.27|6471.53|6471.53|6472.35|6472.35|6468.88|6468.88|0
1601553300000|2020-10-01 11:55:00|6471.95|6471.95|6477.64|6477.64|6479.95|6479.95|6471.95|6471.95|0
1601553600000|2020-10-01 12:00:00|6478.13|6478.13|6474.05|6474.05|6478.13|6478.13|6471.69|6471.69|0
1601553900000|2020-10-01 12:05:00|6473.55|6473.55|6469.55|6469.55|6474.49|6474.49|6469.37|6469.37|0
1601554200000|2020-10-01 12:10:00|6469.1|6469.1|6465.46|6465.46|6472.02|6472.02|6464.12|6464.12|0
1601554500000|2020-10-01 12:15:00|6466.35|6466.35|6454.85|6454.85|6467.24|6467.24|6454.85|6454.85|0
1601554800000|2020-10-01 12:20:00|6453.87|6453.87|6456.24|6456.24|6457.56|6457.56|6447.26|6447.26|0
1601555100000|2020-10-01 12:25:00|6456.03|6456.03|6458.57|6458.57|6458.62|6458.62|6455.69|6455.69|0
1601555400000|2020-10-01 12:30:00|6458.79|6458.79|6453.04|6453.04|6459.61|6459.61|6452.21|6452.21|0
1601555700000|2020-10-01 12:35:00|6452.61|6452.61|6453.59|6453.59|6456.04|6456.04|6452.12|6452.12|0
1601556000000|2020-10-01 12:40:00|6454.04|6454.04|6449.23|6449.23|6456.14|6456.14|6448.24|6448.24|0
1601556300000|2020-10-01 12:45:00|6448.73|6448.73|6446.71|6446.71|6450.21|6450.21|6444.53|6444.53|0
1601556600000|2020-10-01 12:50:00|6447.53|6447.53|6453.13|6453.13|6454.03|6454.03|6447.53|6447.53|0
1601556900000|2020-10-01 12:55:00|6454.79|6454.79|6452.93|6452.93|6455.61|6455.61|6451.48|6451.48|0
1601557200000|2020-10-01 13:00:00|6452.1|6452.1|6452.15|6452.15|6456.3|6456.3|6452.1|6452.1|0
1601557500000|2020-10-01 13:05:00|6451.33|6451.33|6444.06|6444.06|6456.36|6456.36|6444.06|6444.06|0
1601557800000|2020-10-01 13:10:00|6443.07|6443.07|6447.19|6447.19|6448.68|6448.68|6440.81|6440.81|0
1601558100000|2020-10-01 13:15:00|6445.86|6445.86|6444.97|6444.97|6449.41|6449.41|6443.96|6443.96|0
1601558400000|2020-10-01 13:20:00|6444.14|6444.14|6445.46|6445.46|6445.88|6445.88|6442.68|6442.68|0
1601558700000|2020-10-01 13:25:00|6444.63|6444.63|6438.35|6438.35|6446.29|6446.29|6438.35|6438.35|0
1601559000000|2020-10-01 13:30:00|6440|6440|6437.27|6437.27|6440|6440|6436.04|6436.04|0
1601559300000|2020-10-01 13:35:00|6438.09|6438.09|6428.02|6428.02|6438.92|6438.92|6428.02|6428.02|0
1601559600000|2020-10-01 13:40:00|6428.85|6428.85|6431.83|6431.83|6434.13|6434.13|6428.85|6428.85|0
1601559900000|2020-10-01 13:45:00|6430.85|6430.85|6436.92|6436.92|6439.09|6439.09|6430.85|6430.85|0
1601560200000|2020-10-01 13:50:00|6438.58|6438.58|6433.76|6433.76|6440.74|6440.74|6433.76|6433.76|0
1601560500000|2020-10-01 13:55:00|6432.93|6432.93|6436.17|6436.17|6438.74|6438.74|6431.54|6431.54|0
1601560800000|2020-10-01 14:00:00|6435.35|6435.35|6433.17|6433.17|6440.15|6440.15|6429.49|6429.49|0
1601561100000|2020-10-01 14:05:00|6432.28|6432.28|6420.73|6420.73|6432.28|6432.28|6420.73|6420.73|0
1601561400000|2020-10-01 14:10:00|6421.72|6421.72|6429.33|6429.33|6429.33|6429.33|6415.72|6415.72|0
1601561700000|2020-10-01 14:15:00|6430.16|6430.16|6430.5|6430.5|6435.02|6435.02|6428.74|6428.74|0
1601562000000|2020-10-01 14:20:00|6430.94|6430.94|6435.27|6435.27|6435.27|6435.27|6430.94|6430.94|0
1601562300000|2020-10-01 14:25:00|6434.38|6434.38|6431.52|6431.52|6434.38|6434.38|6431.14|6431.14|0
1601562600000|2020-10-01 14:30:00|6431.02|6431.02|6435.31|6435.31|6435.31|6435.31|6426.89|6426.89|0
1601562900000|2020-10-01 14:35:00|6436.14|6436.14|6442.64|6442.64|6442.64|6442.64|6435.31|6435.31|0
1601563200000|2020-10-01 14:40:00|6443.47|6443.47|6438.18|6438.18|6443.47|6443.47|6438.18|6438.18|0
1601563500000|2020-10-01 14:45:00|6439.01|6439.01|6439.89|6439.89|6443.22|6443.22|6438.78|6438.78|0
1601563800000|2020-10-01 14:50:00|6440.34|6440.34|6444.69|6444.69|6444.8|6444.8|6439.51|6439.51|0
1601564100000|2020-10-01 14:55:00|6445.52|6445.52|6444.84|6444.84|6445.52|6445.52|6440.11|6440.11|0
1601564400000|2020-10-01 15:00:00|6445.67|6445.67|6449.32|6449.32|6452.21|6452.21|6442.44|6442.44|0
1601564700000|2020-10-01 15:05:00|6449.53|6449.53|6439.15|6439.15|6451.28|6451.28|6439.15|6439.15|0
1601565000000|2020-10-01 15:10:00|6439.98|6439.98|6445.27|6445.27|6445.27|6445.27|6439.37|6439.37|0
1601565300000|2020-10-01 15:15:00|6446.1|6446.1|6442.54|6442.54|6450.62|6450.62|6442.54|6442.54|0
1601565600000|2020-10-01 15:20:00|6443.76|6443.76|6444.49|6444.49|6450.78|6450.78|6443.51|6443.51|0
1601565900000|2020-10-01 15:25:00|6444.05|6444.05|6441.84|6441.84|6445.7|6445.7|6437.49|6437.49|0
1601622900000|2020-10-02 07:15:00|6407.87|6407.87|6405.39|6405.39|6407.87|6407.87|6403.73|6403.73|0
1601623200000|2020-10-02 07:20:00|6408.7|6408.7|6391.41|6391.41|6408.7|6408.7|6390.73|6390.73|0
1601623500000|2020-10-02 07:25:00|6398.03|6398.03|6406.82|6406.82|6409.3|6409.3|6396.35|6396.35|0
1601623800000|2020-10-02 07:30:00|6404.34|6404.34|6413.05|6413.05|6417.63|6417.63|6404.34|6404.34|0
1601624100000|2020-10-02 07:35:00|6412.16|6412.16|6418.88|6418.88|6418.88|6418.88|6411.33|6411.33|0
1601624400000|2020-10-02 07:40:00|6417.89|6417.89|6417.27|6417.27|6423.07|6423.07|6414.78|6414.78|0
1601624700000|2020-10-02 07:45:00|6415.61|6415.61|6414.13|6414.13|6416.1|6416.1|6410.48|6410.48|0
1601625000000|2020-10-02 07:50:00|6415.11|6415.11|6425.88|6425.88|6426.71|6426.71|6415.11|6415.11|0
1601625300000|2020-10-02 07:55:00|6426.62|6426.62|6416.8|6416.8|6427.47|6427.47|6416.35|6416.35|0
1601625600000|2020-10-02 08:00:00|6422.59|6422.59|6436.51|6436.51|6436.51|6436.51|6422.59|6422.59|0
1601625900000|2020-10-02 08:05:00|6437.4|6437.4|6438.33|6438.33|6440.43|6440.43|6437.4|6437.4|0
1601626200000|2020-10-02 08:10:00|6439.15|6439.15|6442.19|6442.19|6442.19|6442.19|6437.1|6437.1|0
1601626500000|2020-10-02 08:15:00|6441.36|6441.36|6445.32|6445.32|6445.39|6445.39|6441.36|6441.36|0
1601626800000|2020-10-02 08:20:00|6443.67|6443.67|6441.42|6441.42|6444.49|6444.49|6440.97|6440.97|0
1601627100000|2020-10-02 08:25:00|6443.07|6443.07|6443.52|6443.52|6445.17|6445.17|6442.63|6442.63|0
1601627400000|2020-10-02 08:30:00|6442.69|6442.69|6438.23|6438.23|6442.69|6442.69|6437.28|6437.28|0
1601627700000|2020-10-02 08:35:00|6442.37|6442.37|6442.34|6442.34|6447.31|6447.31|6442.34|6442.34|0
1601628000000|2020-10-02 08:40:00|6442.79|6442.79|6446.91|6446.91|6446.91|6446.91|6442.79|6442.79|0
1601628300000|2020-10-02 08:45:00|6447.74|6447.74|6447.85|6447.85|6448.18|6448.18|6445.19|6445.19|0
1601628600000|2020-10-02 08:50:00|6448.69|6448.69|6458.8|6458.8|6459.97|6459.97|6448.2|6448.2|0
1601628900000|2020-10-02 08:55:00|6458.35|6458.35|6459.44|6459.44|6463.32|6463.32|6458.35|6458.35|0
1601629200000|2020-10-02 09:00:00|6458.76|6458.76|6458.96|6458.96|6459.79|6459.79|6456.46|6456.46|0
1601629500000|2020-10-02 09:05:00|6460.62|6460.62|6445.91|6445.91|6463.57|6463.57|6443.85|6443.85|0
1601629800000|2020-10-02 09:10:00|6447.57|6447.57|6444|6444|6450.11|6450.11|6444|6444|0
1601630100000|2020-10-02 09:15:00|6445.66|6445.66|6440.24|6440.24|6447.06|6447.06|6440.24|6440.24|0
1601630400000|2020-10-02 09:20:00|6439.8|6439.8|6436.68|6436.68|6441.45|6441.45|6436.68|6436.68|0
1601630700000|2020-10-02 09:25:00|6437.12|6437.12|6439.95|6439.95|6445.4|6445.4|6437.12|6437.12|0
1601631000000|2020-10-02 09:30:00|6437.47|6437.47|6431.8|6431.8|6437.47|6437.47|6429.93|6429.93|0
1601631300000|2020-10-02 09:35:00|6432.22|6432.22|6423.94|6423.94|6432.22|6432.22|6423.94|6423.94|0
1601631600000|2020-10-02 09:40:00|6427.25|6427.25|6423.11|6423.11|6427.25|6427.25|6423.11|6423.11|0
1601631900000|2020-10-02 09:45:00|6423.94|6423.94|6424.76|6424.76|6430.3|6430.3|6423.94|6423.94|0
1601632200000|2020-10-02 09:50:00|6426.42|6426.42|6429.73|6429.73|6429.73|6429.73|6425.59|6425.59|0
1601632500000|2020-10-02 09:55:00|6428.9|6428.9|6433.08|6433.08|6433.08|6433.08|6426.59|6426.59|0
1601632800000|2020-10-02 10:00:00|6432.25|6432.25|6426.33|6426.33|6432.25|6432.25|6424.47|6424.47|0
1601633100000|2020-10-02 10:05:00|6423.85|6423.85|6422.57|6422.57|6428.36|6428.36|6421.25|6421.25|0
1601633400000|2020-10-02 10:10:00|6422.23|6422.23|6415.28|6415.28|6423.01|6423.01|6415.28|6415.28|0
1601633700000|2020-10-02 10:15:00|6416.1|6416.1|6416.19|6416.19|6416.19|6416.19|6414.45|6414.45|0
1601634000000|2020-10-02 10:20:00|6416.61|6416.61|6418.81|6418.81|6420.09|6420.09|6416.61|6416.61|0
1601634300000|2020-10-02 10:25:00|6421.3|6421.3|6422.45|6422.45|6425.87|6425.87|6420.92|6420.92|0
1601634600000|2020-10-02 10:30:00|6424.1|6424.1|6428.57|6428.57|6428.57|6428.57|6424.1|6424.1|0
1601634900000|2020-10-02 10:35:00|6428.12|6428.12|6428.95|6428.95|6429.78|6429.78|6428.12|6428.12|0
1601635200000|2020-10-02 10:40:00|6430.6|6430.6|6431.05|6431.05|6431.05|6431.05|6428.44|6428.44|0
1601635500000|2020-10-02 10:45:00|6430.38|6430.38|6432.56|6432.56|6432.56|6432.56|6429.15|6429.15|0
1601635800000|2020-10-02 10:50:00|6433.06|6433.06|6445.37|6445.37|6445.37|6445.37|6433.06|6433.06|0
1601636100000|2020-10-02 10:55:00|6446.2|6446.2|6448.03|6448.03|6448.03|6448.03|6443.71|6443.71|0
1601636400000|2020-10-02 11:00:00|6448.47|6448.47|6442.62|6442.62|6449.81|6449.81|6441.79|6441.79|0
1601636700000|2020-10-02 11:05:00|6441.98|6441.98|6436.45|6436.45|6441.98|6441.98|6433.97|6433.97|0
1601637000000|2020-10-02 11:10:00|6434.77|6434.77|6434.66|6434.66|6435.93|6435.93|6434.21|6434.21|0
1601637300000|2020-10-02 11:15:00|6435.49|6435.49|6433.34|6433.34|6435.49|6435.49|6430.86|6430.86|0
1601637600000|2020-10-02 11:20:00|6433.78|6433.78|6431.57|6431.57|6434.12|6434.12|6431.57|6431.57|0
1601637900000|2020-10-02 11:25:00|6431.24|6431.24|6431.55|6431.55|6431.55|6431.55|6429|6429|0
1601638200000|2020-10-02 11:30:00|6432.38|6432.38|6435.87|6435.87|6435.87|6435.87|6432.38|6432.38|0
1601638500000|2020-10-02 11:35:00|6436.7|6436.7|6440.31|6440.31|6440.53|6440.53|6436.7|6436.7|0
1601638800000|2020-10-02 11:40:00|6439.49|6439.49|6435.78|6435.78|6439.7|6439.7|6433.08|6433.08|0
1601639100000|2020-10-02 11:45:00|6437.44|6437.44|6440.47|6440.47|6441.26|6441.26|6437.44|6437.44|0
1601639400000|2020-10-02 11:50:00|6441.3|6441.3|6445.94|6445.94|6445.94|6445.94|6439.64|6439.64|0
1601639700000|2020-10-02 11:55:00|6444.29|6444.29|6443.28|6443.28|6444.94|6444.94|6443.01|6443.01|0
1601640000000|2020-10-02 12:00:00|6444.94|6444.94|6448.09|6448.09|6448.09|6448.09|6444.11|6444.11|0
1601640300000|2020-10-02 12:05:00|6448.58|6448.58|6448.64|6448.64|6449.93|6449.93|6448.09|6448.09|0
1601640600000|2020-10-02 12:10:00|6447.75|6447.75|6452.66|6452.66|6452.66|6452.66|6447.75|6447.75|0
1601640900000|2020-10-02 12:15:00|6454.32|6454.32|6452.33|6452.33|6454.32|6454.32|6452.33|6452.33|0
1601641200000|2020-10-02 12:20:00|6451.88|6451.88|6458.88|6458.88|6459.71|6459.71|6451.88|6451.88|0
1601641500000|2020-10-02 12:25:00|6459.1|6459.1|6459.4|6459.4|6460.16|6460.16|6454.05|6454.05|0
1601641800000|2020-10-02 12:30:00|6458.57|6458.57|6451.9|6451.9|6458.57|6458.57|6451.45|6451.45|0
1601642100000|2020-10-02 12:35:00|6451.07|6451.07|6445.76|6445.76|6451.07|6451.07|6445.76|6445.76|0
1601642400000|2020-10-02 12:40:00|6448.25|6448.25|6443.43|6443.43|6448.25|6448.25|6440.46|6440.46|0
1601642700000|2020-10-02 12:45:00|6443.88|6443.88|6438.22|6438.22|6444.52|6444.52|6438.22|6438.22|0
1601643000000|2020-10-02 12:50:00|6439.06|6439.06|6434.08|6434.08|6439.06|6439.06|6434.08|6434.08|0
1601643300000|2020-10-02 12:55:00|6434.97|6434.97|6438.28|6438.28|6438.62|6438.62|6434.97|6434.97|0
1601643600000|2020-10-02 13:00:00|6436.63|6436.63|6433.38|6433.38|6441.47|6441.47|6432.56|6432.56|0
1601643900000|2020-10-02 13:05:00|6433.88|6433.88|6439.34|6439.34|6439.34|6439.34|6433.88|6433.88|0
1601644200000|2020-10-02 13:10:00|6440.16|6440.16|6441.24|6441.24|6441.24|6441.24|6436.51|6436.51|0
1601644500000|2020-10-02 13:15:00|6438.76|6438.76|6438.88|6438.88|6438.88|6438.88|6434.41|6434.41|0
1601644800000|2020-10-02 13:20:00|6439.71|6439.71|6441.83|6441.83|6443.1|6443.1|6439.71|6439.71|0
1601645100000|2020-10-02 13:25:00|6441.62|6441.62|6437.64|6437.64|6441.62|6441.62|6436.82|6436.82|0
1601645400000|2020-10-02 13:30:00|6436.82|6436.82|6452.63|6452.63|6453.46|6453.46|6436.82|6436.82|0
1601645700000|2020-10-02 13:35:00|6453.27|6453.27|6470.06|6470.06|6470.89|6470.89|6453.27|6453.27|0
1601646000000|2020-10-02 13:40:00|6469.23|6469.23|6457.51|6457.51|6470.06|6470.06|6457.51|6457.51|0
1601646300000|2020-10-02 13:45:00|6457.07|6457.07|6459.9|6459.9|6459.9|6459.9|6452.45|6452.45|0
1601646600000|2020-10-02 13:50:00|6459.07|6459.07|6459.61|6459.61|6459.61|6459.61|6455.92|6455.92|0
1601646900000|2020-10-02 13:55:00|6458.78|6458.78|6457.78|6457.78|6458.78|6458.78|6453.82|6453.82|0
1601647200000|2020-10-02 14:00:00|6457.17|6457.17|6464.89|6464.89|6468.69|6468.69|6457.17|6457.17|0
1601647500000|2020-10-02 14:05:00|6465.72|6465.72|6473.35|6473.35|6474.33|6474.33|6465.72|6465.72|0
1601647800000|2020-10-02 14:10:00|6472.34|6472.34|6469.56|6469.56|6472.34|6472.34|6468.02|6468.02|0
1601648100000|2020-10-02 14:15:00|6468.74|6468.74|6472.61|6472.61|6475.31|6475.31|6468.74|6468.74|0
1601648400000|2020-10-02 14:20:00|6471.79|6471.79|6456.94|6456.94|6471.79|6471.79|6456.6|6456.6|0
1601648700000|2020-10-02 14:25:00|6454.46|6454.46|6452.8|6452.8|6455.61|6455.61|6448.66|6448.66|0
1601649000000|2020-10-02 14:30:00|6451.15|6451.15|6451.94|6451.94|6452.17|6452.17|6447.41|6447.41|0
1601649300000|2020-10-02 14:35:00|6453.16|6453.16|6453.19|6453.19|6455.25|6455.25|6452.37|6452.37|0
1601649600000|2020-10-02 14:40:00|6452.37|6452.37|6448.6|6448.6|6453.57|6453.57|6448.6|6448.6|0
1601649900000|2020-10-02 14:45:00|6450.26|6450.26|6451.36|6451.36|6456.51|6456.51|6450.26|6450.26|0
1601650200000|2020-10-02 14:50:00|6451.02|6451.02|6448.58|6448.58|6451.92|6451.92|6448.58|6448.58|0
1601650500000|2020-10-02 14:55:00|6450.24|6450.24|6452.76|6452.76|6453.89|6453.89|6450.24|6450.24|0
1601650800000|2020-10-02 15:00:00|6453.25|6453.25|6455.21|6455.21|6458.92|6458.92|6452.31|6452.31|0
1601651100000|2020-10-02 15:05:00|6454.88|6454.88|6459.42|6459.42|6460.25|6460.25|6451.68|6451.68|0
1601651400000|2020-10-02 15:10:00|6458.6|6458.6|6461.31|6461.31|6462.74|6462.74|6457.37|6457.37|0
1601651700000|2020-10-02 15:15:00|6462.97|6462.97|6471.39|6471.39|6471.39|6471.39|6459.5|6459.5|0
1601652000000|2020-10-02 15:20:00|6472.28|6472.28|6476.9|6476.9|6478.39|6478.39|6472.21|6472.21|0
1601652300000|2020-10-02 15:25:00|6477.89|6477.89|6482.78|6482.78|6484.6|6484.6|6476.34|6476.34|0
1601882100000|2020-10-05 07:15:00|6483.84|6483.84|6485.99|6485.99|6497.04|6497.04|6480.43|6480.43|0
1601882400000|2020-10-05 07:20:00|6487.58|6487.58|6475.99|6475.99|6488.03|6488.03|6474.07|6474.07|0
1601882700000|2020-10-05 07:25:00|6478.43|6478.43|6473.79|6473.79|6479.8|6479.8|6462.01|6462.01|0
1601883000000|2020-10-05 07:30:00|6473.05|6473.05|6487.69|6487.69|6487.69|6487.69|6472.84|6472.84|0
1601883300000|2020-10-05 07:35:00|6485.46|6485.46|6488.96|6488.96|6499.95|6499.95|6485.46|6485.46|0
1601883600000|2020-10-05 07:40:00|6483.99|6483.99|6487.45|6487.45|6488.72|6488.72|6481.76|6481.76|0
1601883900000|2020-10-05 07:45:00|6488.34|6488.34|6497.38|6497.38|6497.38|6497.38|6488.34|6488.34|0
1601884200000|2020-10-05 07:50:00|6496.55|6496.55|6485.55|6485.55|6496.55|6496.55|6484.34|6484.34|0
1601884500000|2020-10-05 07:55:00|6486.44|6486.44|6484.5|6484.5|6488.85|6488.85|6483.59|6483.59|0
1601884800000|2020-10-05 08:00:00|6485.24|6485.24|6493.51|6493.51|6493.51|6493.51|6484.57|6484.57|0
1601885100000|2020-10-05 08:05:00|6500.13|6500.13|6492.22|6492.22|6501.36|6501.36|6492.22|6492.22|0
1601885400000|2020-10-05 08:10:00|6493.04|6493.04|6494.18|6494.18|6496.86|6496.86|6490.56|6490.56|0
1601885700000|2020-10-05 08:15:00|6494.63|6494.63|6491.41|6491.41|6494.63|6494.63|6488.1|6488.1|0
1601886000000|2020-10-05 08:20:00|6490.97|6490.97|6494.15|6494.15|6496.46|6496.46|6490.97|6490.97|0
1601886300000|2020-10-05 08:25:00|6492.56|6492.56|6482.79|6482.79|6493.2|6493.2|6481.84|6481.84|0
1601886600000|2020-10-05 08:30:00|6483.62|6483.62|6487.98|6487.98|6489.49|6489.49|6483.41|6483.41|0
1601886900000|2020-10-05 08:35:00|6492.94|6492.94|6496.79|6496.79|6497.08|6497.08|6491.29|6491.29|0
1601887200000|2020-10-05 08:40:00|6497.12|6497.12|6510.29|6510.29|6510.82|6510.82|6495.71|6495.71|0
1601887500000|2020-10-05 08:45:00|6509.98|6509.98|6511.15|6511.15|6511.53|6511.53|6505.61|6505.61|0
1601887800000|2020-10-05 08:50:00|6509.5|6509.5|6511.6|6511.6|6511.98|6511.98|6509.5|6509.5|0
1601888100000|2020-10-05 08:55:00|6509.94|6509.94|6505.22|6505.22|6510.77|6510.77|6504.68|6504.68|0
1601888400000|2020-10-05 09:00:00|6504.4|6504.4|6504.63|6504.63|6505.82|6505.82|6504.4|6504.4|0
1601888700000|2020-10-05 09:05:00|6507.94|6507.94|6508.26|6508.26|6510.12|6510.12|6507.62|6507.62|0
1601889000000|2020-10-05 09:10:00|6508.37|6508.37|6507.43|6507.43|6508.37|6508.37|6500.92|6500.92|0
1601889300000|2020-10-05 09:15:00|6505.78|6505.78|6498.74|6498.74|6509.92|6509.92|6498.74|6498.74|0
1601889600000|2020-10-05 09:20:00|6498.64|6498.64|6502.19|6502.19|6503.35|6503.35|6498.57|6498.57|0
1601889900000|2020-10-05 09:25:00|6503.53|6503.53|6500.96|6500.96|6505.5|6505.5|6500.19|6500.19|0
1601890200000|2020-10-05 09:30:00|6500.07|6500.07|6499.71|6499.71|6500.6|6500.6|6497.39|6497.39|0
1601890500000|2020-10-05 09:35:00|6494.74|6494.74|6491.88|6491.88|6496.4|6496.4|6490.22|6490.22|0
1601890800000|2020-10-05 09:40:00|6490.53|6490.53|6486.41|6486.41|6490.87|6490.87|6484.75|6484.75|0
1601891100000|2020-10-05 09:45:00|6487.24|6487.24|6480.36|6480.36|6487.24|6487.24|6478.7|6478.7|0
1601891400000|2020-10-05 09:50:00|6479.53|6479.53|6480.69|6480.69|6481.75|6481.75|6479.53|6479.53|0
1601891700000|2020-10-05 09:55:00|6481.19|6481.19|6479.87|6479.87|6482.01|6482.01|6477.38|6477.38|0
1601892000000|2020-10-05 10:00:00|6479.04|6479.04|6477.09|6477.09|6479.17|6479.17|6474.86|6474.86|0
1601892300000|2020-10-05 10:05:00|6478.1|6478.1|6478.2|6478.2|6480.69|6480.69|6476.02|6476.02|0
1601892600000|2020-10-05 10:10:00|6476.52|6476.52|6471.35|6471.35|6476.52|6476.52|6470.33|6470.33|0
1601892900000|2020-10-05 10:15:00|6471.24|6471.24|6472.32|6472.32|6475.3|6475.3|6470.35|6470.35|0
1601893200000|2020-10-05 10:20:00|6471.58|6471.58|6474.95|6474.95|6475.63|6475.63|6470.95|6470.95|0
1601893500000|2020-10-05 10:25:00|6475.78|6475.78|6471.41|6471.41|6477.2|6477.2|6471.41|6471.41|0
1601893800000|2020-10-05 10:30:00|6472.3|6472.3|6476.49|6476.49|6478.1|6478.1|6470.38|6470.38|0
1601894100000|2020-10-05 10:35:00|6477.32|6477.32|6478.31|6478.31|6479.35|6479.35|6477.06|6477.06|0
1601894400000|2020-10-05 10:40:00|6477.48|6477.48|6480.79|6480.79|6480.79|6480.79|6475.83|6475.83|0
1601894700000|2020-10-05 10:45:00|6481.24|6481.24|6478.43|6478.43|6483.21|6483.21|6478.22|6478.22|0
1601895000000|2020-10-05 10:50:00|6480.08|6480.08|6473.92|6473.92|6480.08|6480.08|6473.48|6473.48|0
1601895300000|2020-10-05 10:55:00|6473.43|6473.43|6479.62|6479.62|6480.44|6480.44|6473.43|6473.43|0
1601895600000|2020-10-05 11:00:00|6480.11|6480.11|6478.8|6478.8|6483.42|6483.42|6476.8|6476.8|0
1601895900000|2020-10-05 11:05:00|6479.63|6479.63|6479.56|6479.56|6482.36|6482.36|6479.56|6479.56|0
1601896200000|2020-10-05 11:10:00|6478.23|6478.23|6474.85|6474.85|6478.23|6478.23|6474.85|6474.85|0
1601896500000|2020-10-05 11:15:00|6474.64|6474.64|6474.92|6474.92|6475.81|6475.81|6472.5|6472.5|0
1601897100000|2020-10-05 11:25:00|6472.43|6472.43|6478.29|6478.29|6479.12|6479.12|6471.61|6471.61|0
1601897400000|2020-10-05 11:30:00|6477.87|6477.87|6478.57|6478.57|6479.4|6479.4|6477.32|6477.32|0
1601897700000|2020-10-05 11:35:00|6478.05|6478.05|6476.18|6476.18|6478.68|6478.68|6475.67|6475.67|0
1601898000000|2020-10-05 11:40:00|6477.83|6477.83|6474.4|6474.4|6478.05|6478.05|6472.83|6472.83|0
1601898300000|2020-10-05 11:45:00|6474.08|6474.08|6475.99|6475.99|6477.88|6477.88|6473.97|6473.97|0
1601898600000|2020-10-05 11:50:00|6475.5|6475.5|6477.08|6477.08|6477.94|6477.94|6475.5|6475.5|0
1601898900000|2020-10-05 11:55:00|6478.73|6478.73|6480.55|6480.55|6481.1|6481.1|6478.73|6478.73|0
1601899200000|2020-10-05 12:00:00|6480.23|6480.23|6473.35|6473.35|6480.55|6480.55|6472.9|6472.9|0
1601899500000|2020-10-05 12:05:00|6475.83|6475.83|6477.47|6477.47|6481.01|6481.01|6475.83|6475.83|0
1601899800000|2020-10-05 12:10:00|6477.02|6477.02|6471.17|6471.17|6477.02|6477.02|6471.17|6471.17|0
1601900100000|2020-10-05 12:15:00|6469.51|6469.51|6467.96|6467.96|6470.78|6470.78|6467.96|6467.96|0
1601900400000|2020-10-05 12:20:00|6466.18|6466.18|6467.43|6467.43|6467.43|6467.43|6466.18|6466.18|0
1601900700000|2020-10-05 12:25:00|6467.64|6467.64|6474.11|6474.11|6474.11|6474.11|6467.64|6467.64|0
1601901000000|2020-10-05 12:30:00|6473.05|6473.05|6471.43|6471.43|6473.58|6473.58|6471.43|6471.43|0
1601901300000|2020-10-05 12:35:00|6470.61|6470.61|6470.31|6470.31|6471.96|6471.96|6470.31|6470.31|0
1601901600000|2020-10-05 12:40:00|6469.86|6469.86|6468.89|6468.89|6471.96|6471.96|6468.89|6468.89|0
1601901900000|2020-10-05 12:45:00|6469.72|6469.72|6474.59|6474.59|6474.59|6474.59|6469.72|6469.72|0
1601902200000|2020-10-05 12:50:00|6472.94|6472.94|6476.77|6476.77|6476.77|6476.77|6472.94|6472.94|0
1601902500000|2020-10-05 12:55:00|6477.6|6477.6|6481.4|6481.4|6481.4|6481.4|6477.6|6477.6|0
1601902800000|2020-10-05 13:00:00|6480.9|6480.9|6477.31|6477.31|6482.72|6482.72|6474.83|6474.83|0
1601903100000|2020-10-05 13:05:00|6476.48|6476.48|6466.16|6466.16|6477.14|6477.14|6463.72|6463.72|0
1601903400000|2020-10-05 13:10:00|6466.98|6466.98|6469.47|6469.47|6470.29|6470.29|6464.5|6464.5|0
1601903700000|2020-10-05 13:15:00|6468.64|6468.64|6472.84|6472.84|6472.84|6472.84|6466.98|6466.98|0
1601904000000|2020-10-05 13:20:00|6472.01|6472.01|6470.34|6470.34|6472.05|6472.05|6468.83|6468.83|0
1601904300000|2020-10-05 13:25:00|6470|6470|6472.84|6472.84|6473.67|6473.67|6470|6470|0
1601904600000|2020-10-05 13:30:00|6474.5|6474.5|6478.37|6478.37|6481.68|6481.68|6474.01|6474.01|0
1601904900000|2020-10-05 13:35:00|6477.48|6477.48|6479.08|6479.08|6479.08|6479.08|6476.16|6476.16|0
1601905200000|2020-10-05 13:40:00|6479.51|6479.51|6483.58|6483.58|6483.58|6483.58|6475.31|6475.31|0
1601905500000|2020-10-05 13:45:00|6485.24|6485.24|6484.92|6484.92|6489.92|6489.92|6484.34|6484.34|0
1601905800000|2020-10-05 13:50:00|6486.57|6486.57|6476.31|6476.31|6486.57|6486.57|6475.76|6475.76|0
1601906100000|2020-10-05 13:55:00|6476.92|6476.92|6473.7|6473.7|6480.73|6480.73|6473.59|6473.59|0
1601906400000|2020-10-05 14:00:00|6475.35|6475.35|6468.17|6468.17|6476|6476|6467.95|6467.95|0
1601906700000|2020-10-05 14:05:00|6469.82|6469.82|6480.56|6480.56|6480.56|6480.56|6469.82|6469.82|0
1601907000000|2020-10-05 14:10:00|6481.39|6481.39|6484.57|6484.57|6485.84|6485.84|6479.73|6479.73|0
1601907300000|2020-10-05 14:15:00|6484.12|6484.12|6484.91|6484.91|6489.96|6489.96|6483.12|6483.12|0
1601907600000|2020-10-05 14:20:00|6485.74|6485.74|6486.29|6486.29|6490.95|6490.95|6484.57|6484.57|0
1601907900000|2020-10-05 14:25:00|6483.8|6483.8|6477.71|6477.71|6484.63|6484.63|6476.38|6476.38|0
1601908200000|2020-10-05 14:30:00|6477.82|6477.82|6475.03|6475.03|6478.65|6478.65|6474.7|6474.7|0
1601908500000|2020-10-05 14:35:00|6475.24|6475.24|6472.92|6472.92|6475.79|6475.79|6470.31|6470.31|0
1601908800000|2020-10-05 14:40:00|6474.57|6474.57|6475.39|6475.39|6477.56|6477.56|6474.11|6474.11|0
1601909100000|2020-10-05 14:45:00|6476.22|6476.22|6473.67|6473.67|6479.53|6479.53|6472.02|6472.02|0
1601909400000|2020-10-05 14:50:00|6471.23|6471.23|6461.92|6461.92|6471.23|6471.23|6459.27|6459.27|0
1601909700000|2020-10-05 14:55:00|6461.02|6461.02|6466.36|6466.36|6466.36|6466.36|6459.31|6459.31|0
1601910000000|2020-10-05 15:00:00|6465.92|6465.92|6464.08|6464.08|6467.63|6467.63|6463.64|6463.64|0
1601910300000|2020-10-05 15:05:00|6464.91|6464.91|6460.07|6460.07|6464.91|6464.91|6460.07|6460.07|0
1601910600000|2020-10-05 15:10:00|6460.51|6460.51|6464.63|6464.63|6466.24|6466.24|6459.24|6459.24|0
1601910900000|2020-10-05 15:15:00|6463.99|6463.99|6467.95|6467.95|6469.93|6469.93|6463.99|6463.99|0
1601911200000|2020-10-05 15:20:00|6468.4|6468.4|6463.82|6463.82|6468.4|6468.4|6462.16|6462.16|0
1601911500000|2020-10-05 15:25:00|6463.37|6463.37|6468.36|6468.36|6471.7|6471.7|6459.94|6459.94|0
1601968500000|2020-10-06 07:15:00|6484.41|6484.41|6475.64|6475.64|6485.74|6485.74|6465.03|6465.03|0
1601968800000|2020-10-06 07:20:00|6476.08|6476.08|6478.53|6478.53|6485.85|6485.85|6474.43|6474.43|0
1601969100000|2020-10-06 07:25:00|6476.87|6476.87|6484.48|6484.48|6484.48|6484.48|6475.45|6475.45|0
1601969400000|2020-10-06 07:30:00|6484.04|6484.04|6481.79|6481.79|6484.93|6484.93|6476.5|6476.5|0
1601969700000|2020-10-06 07:35:00|6483.12|6483.12|6483.4|6483.4|6483.4|6483.4|6476.1|6476.1|0
1601970000000|2020-10-06 07:40:00|6485.05|6485.05|6483.63|6483.63|6486.71|6486.71|6479.49|6479.49|0
1601970300000|2020-10-06 07:45:00|6484.07|6484.07|6485.79|6485.79|6490.01|6490.01|6484.07|6484.07|0
1601970600000|2020-10-06 07:50:00|6484.96|6484.96|6500.08|6500.08|6500.08|6500.08|6484.96|6484.96|0
1601970900000|2020-10-06 07:55:00|6499.63|6499.63|6500.11|6500.11|6502.94|6502.94|6497.98|6497.98|0
1601971200000|2020-10-06 08:00:00|6501.01|6501.01|6496.47|6496.47|6509.24|6509.24|6496.47|6496.47|0
1601971500000|2020-10-06 08:05:00|6494.82|6494.82|6493.93|6493.93|6495.58|6495.58|6493.48|6493.48|0
1601971800000|2020-10-06 08:10:00|6492.87|6492.87|6504.7|6504.7|6508.84|6508.84|6492.87|6492.87|0
1601972100000|2020-10-06 08:15:00|6505.53|6505.53|6504.16|6504.16|6505.87|6505.87|6501.1|6501.1|0
1601972400000|2020-10-06 08:20:00|6504.6|6504.6|6504.22|6504.22|6507.53|6507.53|6502.5|6502.5|0
1601972700000|2020-10-06 08:25:00|6505.21|6505.21|6507.29|6507.29|6508.52|6508.52|6503.93|6503.93|0
1601973000000|2020-10-06 08:30:00|6509.27|6509.27|6501.5|6501.5|6510.16|6510.16|6501.5|6501.5|0
1601973300000|2020-10-06 08:35:00|6500.87|6500.87|6501.48|6501.48|6502.3|6502.3|6499.09|6499.09|0
1601973600000|2020-10-06 08:40:00|6500.65|6500.65|6493.96|6493.96|6500.65|6500.65|6491.07|6491.07|0
1601973900000|2020-10-06 08:45:00|6491.47|6491.47|6492.87|6492.87|6494.07|6494.07|6490.08|6490.08|0
1601974200000|2020-10-06 08:50:00|6494.14|6494.14|6498.77|6498.77|6498.77|6498.77|6494.14|6494.14|0
1601974500000|2020-10-06 08:55:00|6497.12|6497.12|6493.82|6493.82|6499.6|6499.6|6492.16|6492.16|0
1601974800000|2020-10-06 09:00:00|6494.45|6494.45|6491.54|6491.54|6494.45|6494.45|6490.65|6490.65|0
1601975100000|2020-10-06 09:05:00|6489.88|6489.88|6496.92|6496.92|6496.92|6496.92|6489.88|6489.88|0
1601975400000|2020-10-06 09:10:00|6497.53|6497.53|6498.39|6498.39|6498.97|6498.97|6495.24|6495.24|0
1601975700000|2020-10-06 09:15:00|6497.56|6497.56|6502.54|6502.54|6504.32|6504.32|6495.91|6495.91|0
1601976000000|2020-10-06 09:20:00|6500.88|6500.88|6501.78|6501.78|6502.18|6502.18|6500.06|6500.06|0
1601976300000|2020-10-06 09:25:00|6500.95|6500.95|6500.46|6500.46|6502.61|6502.61|6499.3|6499.3|0
1601976600000|2020-10-06 09:30:00|6501.28|6501.28|6504.59|6504.59|6504.59|6504.59|6501.28|6501.28|0
1601976900000|2020-10-06 09:35:00|6505.48|6505.48|6500.55|6500.55|6508.31|6508.31|6500.55|6500.55|0
1601977200000|2020-10-06 09:40:00|6500.06|6500.06|6498.34|6498.34|6500.06|6500.06|6497.51|6497.51|0
1601977500000|2020-10-06 09:45:00|6497.45|6497.45|6501.36|6501.36|6503.96|6503.96|6497.45|6497.45|0
1601977800000|2020-10-06 09:50:00|6502.19|6502.19|6507.37|6507.37|6508.2|6508.2|6501.77|6501.77|0
1601978100000|2020-10-06 09:55:00|6506.95|6506.95|6504.83|6504.83|6506.95|6506.95|6503.9|6503.9|0
1601978400000|2020-10-06 10:00:00|6505.28|6505.28|6506.55|6506.55|6507.38|6507.38|6505.28|6505.28|0
1601978700000|2020-10-06 10:05:00|6506.34|6506.34|6504.09|6504.09|6506.34|6506.34|6503.71|6503.71|0
1601979000000|2020-10-06 10:10:00|6503.46|6503.46|6504.71|6504.71|6505.53|6505.53|6503.46|6503.46|0
1601979300000|2020-10-06 10:15:00|6504.92|6504.92|6501.14|6501.14|6504.98|6504.98|6501.14|6501.14|0
1601979600000|2020-10-06 10:20:00|6503.62|6503.62|6506.14|6506.14|6506.97|6506.97|6503.62|6503.62|0
1601979900000|2020-10-06 10:25:00|6505.72|6505.72|6510.04|6510.04|6510.04|6510.04|6505.3|6505.3|0
1601980200000|2020-10-06 10:30:00|6509.21|6509.21|6510.25|6510.25|6510.25|6510.25|6507.56|6507.56|0
1601980500000|2020-10-06 10:35:00|6509.43|6509.43|6508.93|6508.93|6512.35|6512.35|6508.6|6508.6|0
1601980800000|2020-10-06 10:40:00|6507.45|6507.45|6507.4|6507.4|6508.56|6508.56|6506.74|6506.74|0
1601981100000|2020-10-06 10:45:00|6506.98|6506.98|6507.31|6507.31|6507.31|6507.31|6506.15|6506.15|0
1601981400000|2020-10-06 10:50:00|6506.33|6506.33|6494.66|6494.66|6507.15|6507.15|6494.66|6494.66|0
1601981700000|2020-10-06 10:55:00|6495.49|6495.49|6490.24|6490.24|6497.21|6497.21|6483.55|6483.55|0
1601982000000|2020-10-06 11:00:00|6490.69|6490.69|6500.68|6500.68|6500.68|6500.68|6489.04|6489.04|0
1601982300000|2020-10-06 11:05:00|6501.11|6501.11|6504.99|6504.99|6506.65|6506.65|6500.3|6500.3|0
1601982600000|2020-10-06 11:10:00|6504.16|6504.16|6506.77|6506.77|6507.6|6507.6|6504.16|6504.16|0
1601982900000|2020-10-06 11:15:00|6507.41|6507.41|6505.8|6505.8|6507.41|6507.41|6503.65|6503.65|0
1601983200000|2020-10-06 11:20:00|6506.14|6506.14|6499.16|6499.16|6506.14|6506.14|6497.95|6497.95|0
1601983500000|2020-10-06 11:25:00|6499.6|6499.6|6498.31|6498.31|6499.6|6499.6|6493.62|6493.62|0
1601983800000|2020-10-06 11:30:00|6499.96|6499.96|6500.95|6500.95|6503.05|6503.05|6499.96|6499.96|0
1601984100000|2020-10-06 11:35:00|6501.77|6501.77|6500.8|6500.8|6503.1|6503.1|6500.8|6500.8|0
1601984400000|2020-10-06 11:40:00|6501.63|6501.63|6495.61|6495.61|6501.63|6501.63|6495.61|6495.61|0
1601984700000|2020-10-06 11:45:00|6495.16|6495.16|6499.27|6499.27|6500.09|6500.09|6495.16|6495.16|0
1601985000000|2020-10-06 11:50:00|6498.77|6498.77|6497.22|6497.22|6498.77|6498.77|6497.12|6497.12|0
1601985300000|2020-10-06 11:55:00|6496.39|6496.39|6495.56|6495.56|6496.39|6496.39|6494.74|6494.74|0
1601985600000|2020-10-06 12:00:00|6493.91|6493.91|6491.88|6491.88|6493.91|6493.91|6489.78|6489.78|0
1601985900000|2020-10-06 12:05:00|6491.05|6491.05|6496.14|6496.14|6496.14|6496.14|6489.56|6489.56|0
1601986200000|2020-10-06 12:10:00|6497.8|6497.8|6498.03|6498.03|6500.41|6500.41|6497.8|6497.8|0
1601986500000|2020-10-06 12:15:00|6500.51|6500.51|6502.55|6502.55|6502.55|6502.55|6500.45|6500.45|0
1601986800000|2020-10-06 12:20:00|6503.38|6503.38|6506.42|6506.42|6506.42|6506.42|6502.55|6502.55|0
1601987100000|2020-10-06 12:25:00|6506.63|6506.63|6506.01|6506.01|6506.63|6506.63|6503.11|6503.11|0
1601987400000|2020-10-06 12:30:00|6506.51|6506.51|6506.46|6506.46|6507.34|6507.34|6504.74|6504.74|0
1601987700000|2020-10-06 12:35:00|6507.29|6507.29|6506.97|6506.97|6509.45|6509.45|6506.97|6506.97|0
1601988000000|2020-10-06 12:40:00|6508.62|6508.62|6512.8|6512.8|6515.27|6515.27|6508.62|6508.62|0
1601988300000|2020-10-06 12:45:00|6512.47|6512.47|6519.42|6519.42|6519.42|6519.42|6512.47|6512.47|0
1601988600000|2020-10-06 12:50:00|6519.87|6519.87|6518.12|6518.12|6523.18|6523.18|6517.71|6517.71|0
1601988900000|2020-10-06 12:55:00|6516.46|6516.46|6512.18|6512.18|6516.46|6516.46|6511.16|6511.16|0
1601989200000|2020-10-06 13:00:00|6511.68|6511.68|6512.5|6512.5|6515.58|6515.58|6511.51|6511.51|0
1601989500000|2020-10-06 13:05:00|6513.33|6513.33|6522.59|6522.59|6522.59|6522.59|6509.49|6509.49|0
1601989800000|2020-10-06 13:10:00|6523.09|6523.09|6519.83|6519.83|6523.09|6523.09|6518.56|6518.56|0
1601990100000|2020-10-06 13:15:00|6520.04|6520.04|6513.48|6513.48|6522.08|6522.08|6511.57|6511.57|0
1601990400000|2020-10-06 13:20:00|6515.14|6515.14|6513.32|6513.32|6517.46|6517.46|6512.49|6512.49|0
1601990700000|2020-10-06 13:25:00|6514.15|6514.15|6509.48|6509.48|6515.04|6515.04|6506.49|6506.49|0
1601991000000|2020-10-06 13:30:00|6510.37|6510.37|6515.86|6515.86|6518.3|6518.3|6509.56|6509.56|0
1601991300000|2020-10-06 13:35:00|6516.69|6516.69|6516.85|6516.85|6522.86|6522.86|6516.24|6516.24|0
1601991600000|2020-10-06 13:40:00|6516.41|6516.41|6518.78|6518.78|6518.82|6518.82|6515.45|6515.45|0
1601991900000|2020-10-06 13:45:00|6519.61|6519.61|6522.99|6522.99|6522.99|6522.99|6518.78|6518.78|0
1601992200000|2020-10-06 13:50:00|6521.65|6521.65|6522.07|6522.07|6527.84|6527.84|6521.65|6521.65|0
1601992500000|2020-10-06 13:55:00|6522.9|6522.9|6513.07|6513.07|6522.9|6522.9|6513.07|6513.07|0
1601992800000|2020-10-06 14:00:00|6513.9|6513.9|6517.58|6517.58|6518.01|6518.01|6511.97|6511.97|0
1601993100000|2020-10-06 14:05:00|6516.76|6516.76|6517.46|6517.46|6517.46|6517.46|6511.46|6511.46|0
1601993400000|2020-10-06 14:10:00|6518.29|6518.29|6522.17|6522.17|6523|6523|6515.36|6515.36|0
1601993700000|2020-10-06 14:15:00|6523|6523|6523.23|6523.23|6525.5|6525.5|6522.55|6522.55|0
1601994000000|2020-10-06 14:20:00|6522.41|6522.41|6517.53|6517.53|6522.41|6522.41|6515.88|6515.88|0
1601994300000|2020-10-06 14:25:00|6516.7|6516.7|6512.85|6512.85|6518.28|6518.28|6511.21|6511.21|0
1601994600000|2020-10-06 14:30:00|6513.3|6513.3|6509.38|6509.38|6514.35|6514.35|6507.27|6507.27|0
1601994900000|2020-10-06 14:35:00|6510.2|6510.2|6508.23|6508.23|6511.65|6511.65|6505.03|6505.03|0
1601995200000|2020-10-06 14:40:00|6509.88|6509.88|6505.16|6505.16|6513.09|6513.09|6503.88|6503.88|0
1601995500000|2020-10-06 14:45:00|6505.6|6505.6|6517.18|6517.18|6519.6|6519.6|6505.16|6505.16|0
1601995800000|2020-10-06 14:50:00|6518|6518|6513.15|6513.15|6519.07|6519.07|6513.15|6513.15|0
1601996100000|2020-10-06 14:55:00|6513.98|6513.98|6509.78|6509.78|6514.8|6514.8|6509.44|6509.44|0
1601996400000|2020-10-06 15:00:00|6508.95|6508.95|6508.11|6508.11|6508.95|6508.95|6504.45|6504.45|0
1601996700000|2020-10-06 15:05:00|6507.28|6507.28|6501.56|6501.56|6507.28|6507.28|6498.89|6498.89|0
1601997000000|2020-10-06 15:10:00|6502|6502|6500.09|6500.09|6504.34|6504.34|6499.65|6499.65|0
1601997300000|2020-10-06 15:15:00|6500.92|6500.92|6506.43|6506.43|6510.16|6510.16|6500.92|6500.92|0
1601997600000|2020-10-06 15:20:00|6507.25|6507.25|6503.31|6503.31|6507.98|6507.98|6503.31|6503.31|0
1601997900000|2020-10-06 15:25:00|6502.86|6502.86|6512|6512|6512.81|6512.81|6500.06|6500.06|0
1602054900000|2020-10-07 07:15:00|6537.74|6537.74|6531.14|6531.14|6542.18|6542.18|6531.14|6531.14|0
1602055200000|2020-10-07 07:20:00|6533.61|6533.61|6533.36|6533.36|6535.77|6535.77|6527.11|6527.11|0
1602055500000|2020-10-07 07:25:00|6532.46|6532.46|6525.66|6525.66|6532.46|6532.46|6516.74|6516.74|0
1602055800000|2020-10-07 07:30:00|6524.77|6524.77|6521.47|6521.47|6531.75|6531.75|6521.47|6521.47|0
1602056100000|2020-10-07 07:35:00|6520.58|6520.58|6518.04|6518.04|6523.89|6523.89|6514.69|6514.69|0
1602056400000|2020-10-07 07:40:00|6518.87|6518.87|6514.31|6514.31|6518.87|6518.87|6513.86|6513.86|0
1602056700000|2020-10-07 07:45:00|6515.14|6515.14|6498.48|6498.48|6515.14|6515.14|6498.04|6498.04|0
1602057000000|2020-10-07 07:50:00|6500.14|6500.14|6507.16|6507.16|6507.16|6507.16|6500.12|6500.12|0
1602057300000|2020-10-07 07:55:00|6507.99|6507.99|6504.16|6504.16|6513.14|6513.14|6504.16|6504.16|0
1602057600000|2020-10-07 08:00:00|6504.99|6504.99|6503.54|6503.54|6508.64|6508.64|6503.21|6503.21|0
1602057900000|2020-10-07 08:05:00|6503.05|6503.05|6503.85|6503.85|6504.37|6504.37|6499.18|6499.18|0
1602058200000|2020-10-07 08:10:00|6502.52|6502.52|6506.95|6506.95|6507.77|6507.77|6499.21|6499.21|0
1602058500000|2020-10-07 08:15:00|6506.06|6506.06|6510.85|6510.85|6511.51|6511.51|6506.06|6506.06|0
1602058800000|2020-10-07 08:20:00|6510.02|6510.02|6510.71|6510.71|6511.6|6511.6|6506.59|6506.59|0
1602059100000|2020-10-07 08:25:00|6509.88|6509.88|6500.43|6500.43|6509.88|6509.88|6500.43|6500.43|0
1602059400000|2020-10-07 08:30:00|6501.26|6501.26|6497.32|6497.32|6501.26|6501.26|6496.98|6496.98|0
1602059700000|2020-10-07 08:35:00|6498.14|6498.14|6502.17|6502.17|6502.57|6502.57|6493.54|6493.54|0
1602060000000|2020-10-07 08:40:00|6501.34|6501.34|6494.11|6494.11|6502.23|6502.23|6490.36|6490.36|0
1602060300000|2020-10-07 08:45:00|6493.22|6493.22|6498.8|6498.8|6498.8|6498.8|6493.22|6493.22|0
1602060600000|2020-10-07 08:50:00|6499.63|6499.63|6496.21|6496.21|6499.63|6499.63|6496.21|6496.21|0
1602060900000|2020-10-07 08:55:00|6495.32|6495.32|6493.65|6493.65|6497.47|6497.47|6492.84|6492.84|0
1602061200000|2020-10-07 09:00:00|6493.2|6493.2|6494.99|6494.99|6499.57|6499.57|6492.82|6492.82|0
1602061500000|2020-10-07 09:05:00|6494.1|6494.1|6496.66|6496.66|6497.11|6497.11|6492.78|6492.78|0
1602061800000|2020-10-07 09:10:00|6495.77|6495.77|6495.71|6495.71|6498.19|6498.19|6493.23|6493.23|0
1602062100000|2020-10-07 09:15:00|6494.88|6494.88|6493.4|6493.4|6496.6|6496.6|6493.4|6493.4|0
1602062400000|2020-10-07 09:20:00|6492.57|6492.57|6497.65|6497.65|6497.65|6497.65|6492.57|6492.57|0
1602062700000|2020-10-07 09:25:00|6496.82|6496.82|6492.44|6492.44|6498.08|6498.08|6492.44|6492.44|0
1602063000000|2020-10-07 09:30:00|6493.08|6493.08|6493.41|6493.41|6495.24|6495.24|6492.59|6492.59|0
1602063300000|2020-10-07 09:35:00|6493.86|6493.86|6493.3|6493.3|6496.74|6496.74|6493.3|6493.3|0
1602063600000|2020-10-07 09:40:00|6491.82|6491.82|6493.12|6493.12|6493.12|6493.12|6491.37|6491.37|0
1602063900000|2020-10-07 09:45:00|6492.11|6492.11|6491.67|6491.67|6492.61|6492.61|6490.63|6490.63|0
1602064200000|2020-10-07 09:50:00|6490.84|6490.84|6487.8|6487.8|6490.84|6490.84|6484.74|6484.74|0
1602064500000|2020-10-07 09:55:00|6486.91|6486.91|6487.25|6487.25|6488.35|6488.35|6485.87|6485.87|0
1602064800000|2020-10-07 10:00:00|6486.42|6486.42|6489.54|6489.54|6490.2|6490.2|6486.42|6486.42|0
1602065100000|2020-10-07 10:05:00|6489.96|6489.96|6486.37|6486.37|6491.45|6491.45|6486.37|6486.37|0
1602065400000|2020-10-07 10:10:00|6487.26|6487.26|6487.15|6487.15|6488.09|6488.09|6486.43|6486.43|0
1602065700000|2020-10-07 10:15:00|6487.6|6487.6|6483.15|6483.15|6490.95|6490.95|6483.15|6483.15|0
1602066000000|2020-10-07 10:20:00|6484.14|6484.14|6487.32|6487.32|6487.32|6487.32|6484.14|6484.14|0
1602066300000|2020-10-07 10:25:00|6487.54|6487.54|6486.5|6486.5|6487.54|6487.54|6485.67|6485.67|0
1602066600000|2020-10-07 10:30:00|6487.32|6487.32|6487.83|6487.83|6487.83|6487.83|6484.84|6484.84|0
1602066900000|2020-10-07 10:35:00|6487.39|6487.39|6492.82|6492.82|6492.82|6492.82|6487.39|6487.39|0
1602067200000|2020-10-07 10:40:00|6493.71|6493.71|6489.34|6489.34|6494.54|6494.54|6489.34|6489.34|0
1602067500000|2020-10-07 10:45:00|6489.13|6489.13|6491.44|6491.44|6492.27|6492.27|6489.13|6489.13|0
1602067800000|2020-10-07 10:50:00|6491|6491|6496.54|6496.54|6496.54|6496.54|6490.51|6490.51|0
1602068100000|2020-10-07 10:55:00|6496.99|6496.99|6497.88|6497.88|6501.14|6501.14|6496.99|6496.99|0
1602068400000|2020-10-07 11:00:00|6497.05|6497.05|6484.14|6484.14|6497.05|6497.05|6483.08|6483.08|0
1602068700000|2020-10-07 11:05:00|6483.25|6483.25|6486.61|6486.61|6486.61|6486.61|6481.53|6481.53|0
1602069000000|2020-10-07 11:10:00|6487.44|6487.44|6488.14|6488.14|6489.03|6489.03|6486.55|6486.55|0
1602069300000|2020-10-07 11:15:00|6488.97|6488.97|6484.51|6484.51|6490.24|6490.24|6484.51|6484.51|0
1602069600000|2020-10-07 11:20:00|6484.95|6484.95|6481.58|6481.58|6484.95|6484.95|6481.58|6481.58|0
1602069900000|2020-10-07 11:25:00|6480.75|6480.75|6483.35|6483.35|6484.18|6484.18|6480.75|6480.75|0
1602070200000|2020-10-07 11:30:00|6482.9|6482.9|6481.6|6481.6|6485.61|6485.61|6481.6|6481.6|0
1602070500000|2020-10-07 11:35:00|6482.04|6482.04|6479.82|6479.82|6484.53|6484.53|6479.82|6479.82|0
1602070800000|2020-10-07 11:40:00|6480.64|6480.64|6485.08|6485.08|6486.59|6486.59|6479.66|6479.66|0
1602071100000|2020-10-07 11:45:00|6485.53|6485.53|6482.98|6482.98|6485.53|6485.53|6482.98|6482.98|0
1602071400000|2020-10-07 11:50:00|6482.54|6482.54|6479.78|6479.78|6482.54|6482.54|6478.89|6478.89|0
1602071700000|2020-10-07 11:55:00|6479.29|6479.29|6481.21|6481.21|6481.88|6481.88|6478.95|6478.95|0
1602072000000|2020-10-07 12:00:00|6480.77|6480.77|6486.73|6486.73|6486.89|6486.89|6479.49|6479.49|0
1602072300000|2020-10-07 12:05:00|6488.21|6488.21|6485.66|6485.66|6488.21|6488.21|6484.84|6484.84|0
1602072600000|2020-10-07 12:10:00|6484.18|6484.18|6485.33|6485.33|6485.39|6485.39|6483.74|6483.74|0
1602072900000|2020-10-07 12:15:00|6485.77|6485.77|6484.45|6484.45|6488.59|6488.59|6484.45|6484.45|0
1602073200000|2020-10-07 12:20:00|6484.01|6484.01|6480.31|6480.31|6484.45|6484.45|6480.31|6480.31|0
1602073500000|2020-10-07 12:25:00|6479.48|6479.48|6477.81|6477.81|6479.48|6479.48|6477.49|6477.49|0
1602073800000|2020-10-07 12:30:00|6478.64|6478.64|6476.71|6476.71|6478.64|6478.64|6474.99|6474.99|0
1602074100000|2020-10-07 12:35:00|6476.26|6476.26|6474.36|6474.36|6476.26|6476.26|6473.04|6473.04|0
1602074400000|2020-10-07 12:40:00|6474.78|6474.78|6475.16|6475.16|6475.16|6475.16|6472.02|6472.02|0
1602074700000|2020-10-07 12:45:00|6474.95|6474.95|6473.96|6473.96|6478.99|6478.99|6473.96|6473.96|0
1602075000000|2020-10-07 12:50:00|6474.79|6474.79|6475.12|6475.12|6475.12|6475.12|6473.02|6473.02|0
1602075300000|2020-10-07 12:55:00|6475.95|6475.95|6473.9|6473.9|6475.95|6475.95|6473.73|6473.73|0
1602075600000|2020-10-07 13:00:00|6474.72|6474.72|6476.54|6476.54|6476.54|6476.54|6474.72|6474.72|0
1602075900000|2020-10-07 13:05:00|6477.37|6477.37|6474.49|6474.49|6478.2|6478.2|6471.58|6471.58|0
1602076200000|2020-10-07 13:10:00|6474.28|6474.28|6478.9|6478.9|6479.72|6479.72|6474.28|6474.28|0
1602076500000|2020-10-07 13:15:00|6479.34|6479.34|6480.89|6480.89|6481.95|6481.95|6479.34|6479.34|0
1602076800000|2020-10-07 13:20:00|6480.45|6480.45|6474.72|6474.72|6480.45|6480.45|6474.72|6474.72|0
1602077100000|2020-10-07 13:25:00|6474.29|6474.29|6470.61|6470.61|6474.74|6474.74|6470.61|6470.61|0
1602077400000|2020-10-07 13:30:00|6469.94|6469.94|6473.44|6473.44|6475.69|6475.69|6469.94|6469.94|0
1602077700000|2020-10-07 13:35:00|6473.02|6473.02|6470.83|6470.83|6475.64|6475.64|6470.83|6470.83|0
1602078000000|2020-10-07 13:40:00|6471.27|6471.27|6473.7|6473.7|6476.37|6476.37|6471.27|6471.27|0
1602078300000|2020-10-07 13:45:00|6474.52|6474.52|6475.7|6475.7|6475.86|6475.86|6474.38|6474.38|0
1602078600000|2020-10-07 13:50:00|6475.76|6475.76|6471.32|6471.32|6475.76|6475.76|6471.32|6471.32|0
1602078900000|2020-10-07 13:55:00|6471.76|6471.76|6466.88|6466.88|6472.59|6472.59|6466.88|6466.88|0
1602079200000|2020-10-07 14:00:00|6466.44|6466.44|6462.31|6462.31|6466.51|6466.51|6462.1|6462.1|0
1602079500000|2020-10-07 14:05:00|6463.13|6463.13|6467.57|6467.57|6467.91|6467.91|6463.13|6463.13|0
1602079800000|2020-10-07 14:10:00|6467.08|6467.08|6463.06|6463.06|6469.16|6469.16|6463.06|6463.06|0
1602080100000|2020-10-07 14:15:00|6462.42|6462.42|6466.48|6466.48|6466.48|6466.48|6460.35|6460.35|0
1602080400000|2020-10-07 14:20:00|6466.04|6466.04|6466.13|6466.13|6468.03|6468.03|6464.44|6464.44|0
1602080700000|2020-10-07 14:25:00|6465.3|6465.3|6459.83|6459.83|6465.3|6465.3|6458.46|6458.46|0
1602081000000|2020-10-07 14:30:00|6459.33|6459.33|6458.93|6458.93|6461.01|6461.01|6458.06|6458.06|0
1602081300000|2020-10-07 14:35:00|6458.59|6458.59|6451.13|6451.13|6458.59|6458.59|6450.42|6450.42|0
1602081600000|2020-10-07 14:40:00|6451.96|6451.96|6455.79|6455.79|6455.79|6455.79|6451.51|6451.51|0
1602081900000|2020-10-07 14:45:00|6455.34|6455.34|6459.6|6459.6|6461.13|6461.13|6454.9|6454.9|0
1602082200000|2020-10-07 14:50:00|6460.43|6460.43|6463.17|6463.17|6463.61|6463.61|6460.28|6460.28|0
1602082500000|2020-10-07 14:55:00|6462.56|6462.56|6464.78|6464.78|6469.14|6469.14|6462.56|6462.56|0
1602082800000|2020-10-07 15:00:00|6466.44|6466.44|6472.28|6472.28|6472.68|6472.68|6466.01|6466.01|0
1602083100000|2020-10-07 15:05:00|6471.45|6471.45|6471.65|6471.65|6473.94|6473.94|6470.49|6470.49|0
1602083400000|2020-10-07 15:10:00|6471.44|6471.44|6471.28|6471.28|6475.18|6475.18|6469.62|6469.62|0
1602083700000|2020-10-07 15:15:00|6471.61|6471.61|6470.45|6470.45|6471.61|6471.61|6468.73|6468.73|0
1602084000000|2020-10-07 15:20:00|6470.24|6470.24|6465.75|6465.75|6470.68|6470.68|6465.75|6465.75|0
1602084300000|2020-10-07 15:25:00|6465.53|6465.53|6468.62|6468.62|6471.94|6471.94|6461.23|6461.23|0
1602141300000|2020-10-08 07:15:00|6461.99|6461.99|6457.34|6457.34|6468.61|6468.61|6457.34|6457.34|0
1602141600000|2020-10-08 07:20:00|6456.9|6456.9|6455.42|6455.42|6457.73|6457.73|6452.31|6452.31|0
1602141900000|2020-10-08 07:25:00|6458.73|6458.73|6457.97|6457.97|6463.38|6463.38|6455.48|6455.48|0
1602142200000|2020-10-08 07:30:00|6456.98|6456.98|6460.91|6460.91|6460.91|6460.91|6452.95|6452.95|0
1602142500000|2020-10-08 07:35:00|6461.35|6461.35|6469.95|6469.95|6469.95|6469.95|6461.35|6461.35|0
1602142800000|2020-10-08 07:40:00|6471.61|6471.61|6469.06|6469.06|6471.61|6471.61|6467.91|6467.91|0
1602143100000|2020-10-08 07:45:00|6464.92|6464.92|6459.8|6459.8|6464.92|6464.92|6458.15|6458.15|0
1602143400000|2020-10-08 07:50:00|6460.23|6460.23|6459.92|6459.92|6460.23|6460.23|6456.6|6456.6|0
1602143700000|2020-10-08 07:55:00|6458.26|6458.26|6464.51|6464.51|6464.51|6464.51|6456.6|6456.6|0
1602144000000|2020-10-08 08:00:00|6464.02|6464.02|6463.3|6463.3|6464.96|6464.96|6462.36|6462.36|0
1602144300000|2020-10-08 08:05:00|6461.65|6461.65|6460.9|6460.9|6464.94|6464.94|6460.35|6460.35|0
1602144600000|2020-10-08 08:10:00|6461.39|6461.39|6454.61|6454.61|6461.39|6461.39|6450.41|6450.41|0
1602144900000|2020-10-08 08:15:00|6454.4|6454.4|6452.21|6452.21|6458.32|6458.32|6452.21|6452.21|0
1602145200000|2020-10-08 08:20:00|6450.24|6450.24|6455.62|6455.62|6455.62|6455.62|6449.79|6449.79|0
1602145500000|2020-10-08 08:25:00|6458.1|6458.1|6453.53|6453.53|6458.1|6458.1|6448.25|6448.25|0
1602145800000|2020-10-08 08:30:00|6452.71|6452.71|6456.23|6456.23|6461.13|6461.13|6452.71|6452.71|0
1602146100000|2020-10-08 08:35:00|6455.34|6455.34|6456.14|6456.14|6457.79|6457.79|6452|6452|0
1602146400000|2020-10-08 08:40:00|6457.13|6457.13|6462.32|6462.32|6462.32|6462.32|6457.13|6457.13|0
1602146700000|2020-10-08 08:45:00|6461.49|6461.49|6462.22|6462.22|6464.2|6464.2|6460.06|6460.06|0
1602147000000|2020-10-08 08:50:00|6461.4|6461.4|6463.04|6463.04|6464.71|6464.71|6457.58|6457.58|0
1602147300000|2020-10-08 08:55:00|6461.25|6461.25|6465.56|6465.56|6465.56|6465.56|6459.85|6459.85|0
1602147600000|2020-10-08 09:00:00|6465.77|6465.77|6459.89|6459.89|6465.77|6465.77|6458.97|6458.97|0
1602147900000|2020-10-08 09:05:00|6458.88|6458.88|6457.14|6457.14|6459.71|6459.71|6452.5|6452.5|0
1602148200000|2020-10-08 09:10:00|6457.57|6457.57|6473.92|6473.92|6473.92|6473.92|6457.57|6457.57|0
1602148500000|2020-10-08 09:15:00|6473.09|6473.09|6467.56|6467.56|6473.92|6473.92|6464.24|6464.24|0
1602148800000|2020-10-08 09:20:00|6468.38|6468.38|6463.13|6463.13|6469.21|6469.21|6462.24|6462.24|0
1602149100000|2020-10-08 09:25:00|6462.3|6462.3|6464.34|6464.34|6464.34|6464.34|6460.96|6460.96|0
1602149400000|2020-10-08 09:30:00|6463.51|6463.51|6469.47|6469.47|6470.2|6470.2|6462.68|6462.68|0
1602149700000|2020-10-08 09:35:00|6470.8|6470.8|6476.48|6476.48|6477.54|6477.54|6470.8|6470.8|0
1602150000000|2020-10-08 09:40:00|6475.66|6475.66|6474|6474|6475.66|6475.66|6471.85|6471.85|0
1602150300000|2020-10-08 09:45:00|6474.45|6474.45|6485.19|6485.19|6485.64|6485.64|6474.45|6474.45|0
1602150600000|2020-10-08 09:50:00|6484.37|6484.37|6488.21|6488.21|6488.66|6488.66|6483.54|6483.54|0
1602150900000|2020-10-08 09:55:00|6489.04|6489.04|6487.79|6487.79|6489.04|6489.04|6483.9|6483.9|0
1602151200000|2020-10-08 10:00:00|6488.43|6488.43|6485.28|6485.28|6488.43|6488.43|6484.78|6484.78|0
1602151500000|2020-10-08 10:05:00|6484.83|6484.83|6487.95|6487.95|6490.86|6490.86|6483.79|6483.79|0
1602151800000|2020-10-08 10:10:00|6488.4|6488.4|6488.53|6488.53|6491.02|6491.02|6486.72|6486.72|0
1602152100000|2020-10-08 10:15:00|6487.64|6487.64|6494.43|6494.43|6494.92|6494.92|6487.64|6487.64|0
1602152400000|2020-10-08 10:20:00|6493.94|6493.94|6493.61|6493.61|6496.58|6496.58|6489.83|6489.83|0
1602152700000|2020-10-08 10:25:00|6494.05|6494.05|6497.47|6497.47|6497.81|6497.81|6494.05|6494.05|0
1602153000000|2020-10-08 10:30:00|6497.03|6497.03|6497.32|6497.32|6501.52|6501.52|6496.87|6496.87|0
1602153300000|2020-10-08 10:35:00|6496.49|6496.49|6497.2|6497.2|6497.7|6497.7|6496.04|6496.04|0
1602153600000|2020-10-08 10:40:00|6498.03|6498.03|6498.65|6498.65|6500.04|6500.04|6496.55|6496.55|0
1602153900000|2020-10-08 10:45:00|6499.14|6499.14|6500.97|6500.97|6504.34|6504.34|6499.14|6499.14|0
1602154200000|2020-10-08 10:50:00|6498.49|6498.49|6496.78|6496.78|6500.13|6500.13|6496.78|6496.78|0
1602154500000|2020-10-08 10:55:00|6497.61|6497.61|6496.62|6496.62|6499.55|6499.55|6496.62|6496.62|0
1602154800000|2020-10-08 11:00:00|6497.45|6497.45|6496.81|6496.81|6498.08|6498.08|6495.15|6495.15|0
1602155100000|2020-10-08 11:05:00|6495.98|6495.98|6494.94|6494.94|6495.98|6495.98|6493.67|6493.67|0
1602155400000|2020-10-08 11:10:00|6495.44|6495.44|6502.27|6502.27|6502.27|6502.27|6495.44|6495.44|0
1602155700000|2020-10-08 11:15:00|6503.1|6503.1|6496.41|6496.41|6503.1|6503.1|6492.98|6492.98|0
1602156000000|2020-10-08 11:20:00|6498.07|6498.07|6497.15|6497.15|6499.07|6499.07|6497.15|6497.15|0
1602156300000|2020-10-08 11:25:00|6497.64|6497.64|6498.2|6498.2|6498.2|6498.2|6497.31|6497.31|0
1602156600000|2020-10-08 11:30:00|6497.19|6497.19|6497.42|6497.42|6497.83|6497.83|6493.35|6493.35|0
1602156900000|2020-10-08 11:35:00|6496.07|6496.07|6496.26|6496.26|6498.99|6498.99|6496.07|6496.07|0
1602157200000|2020-10-08 11:40:00|6497.91|6497.91|6496.7|6496.7|6497.91|6497.91|6495.43|6495.43|0
1602157500000|2020-10-08 11:45:00|6496.36|6496.36|6492.33|6492.33|6497.19|6497.19|6492.33|6492.33|0
1602157800000|2020-10-08 11:50:00|6492.78|6492.78|6490.84|6490.84|6496.32|6496.32|6490.84|6490.84|0
1602158100000|2020-10-08 11:55:00|6491.05|6491.05|6491.59|6491.59|6495.68|6495.68|6491.05|6491.05|0
1602158400000|2020-10-08 12:00:00|6491.14|6491.14|6489.97|6489.97|6492.9|6492.9|6489.87|6489.87|0
1602158700000|2020-10-08 12:05:00|6491.62|6491.62|6492.07|6492.07|6492.07|6492.07|6490.35|6490.35|0
1602159000000|2020-10-08 12:10:00|6490.42|6490.42|6492.2|6492.2|6492.39|6492.39|6486.03|6486.03|0
1602159300000|2020-10-08 12:15:00|6492.84|6492.84|6494.52|6494.52|6495.32|6495.32|6492.84|6492.84|0
1602159600000|2020-10-08 12:20:00|6494.02|6494.02|6492.19|6492.19|6498.26|6498.26|6489.16|6489.16|0
1602159900000|2020-10-08 12:25:00|6491.74|6491.74|6490.56|6490.56|6495.74|6495.74|6488.91|6488.91|0
1602160200000|2020-10-08 12:30:00|6489.74|6489.74|6486.51|6486.51|6493.05|6493.05|6486.51|6486.51|0
1602160500000|2020-10-08 12:35:00|6486.96|6486.96|6488|6488|6491.59|6491.59|6486.35|6486.35|0
1602160800000|2020-10-08 12:40:00|6488.83|6488.83|6486.45|6486.45|6489.52|6489.52|6484.91|6484.91|0
1602161100000|2020-10-08 12:45:00|6486.24|6486.24|6483.59|6483.59|6487.06|6487.06|6482.98|6482.98|0
1602161400000|2020-10-08 12:50:00|6482.77|6482.77|6477.07|6477.07|6482.77|6482.77|6477.07|6477.07|0
1602161700000|2020-10-08 12:55:00|6477.9|6477.9|6477.01|6477.01|6477.9|6477.9|6476.56|6476.56|0
1602162000000|2020-10-08 13:00:00|6477.83|6477.83|6474.17|6474.17|6480.32|6480.32|6474.17|6474.17|0
1602162300000|2020-10-08 13:05:00|6474.99|6474.99|6472.2|6472.2|6474.99|6474.99|6471.37|6471.37|0
1602162600000|2020-10-08 13:10:00|6472.41|6472.41|6471.25|6471.25|6472.7|6472.7|6471.25|6471.25|0
1602162900000|2020-10-08 13:15:00|6471.04|6471.04|6460.83|6460.83|6471.71|6471.71|6460.62|6460.62|0
1602163200000|2020-10-08 13:20:00|6460.5|6460.5|6455.9|6455.9|6460.5|6460.5|6450.2|6450.2|0
1602163500000|2020-10-08 13:25:00|6456.23|6456.23|6461.58|6461.58|6463.24|6463.24|6455.45|6455.45|0
1602163800000|2020-10-08 13:30:00|6461.16|6461.16|6444.14|6444.14|6461.16|6461.16|6443.96|6443.96|0
1602164100000|2020-10-08 13:35:00|6444.58|6444.58|6442.3|6442.3|6444.79|6444.79|6441.8|6441.8|0
1602164400000|2020-10-08 13:40:00|6443.13|6443.13|6434.13|6434.13|6443.13|6443.13|6434.13|6434.13|0
1602164700000|2020-10-08 13:45:00|6432.79|6432.79|6428.08|6428.08|6437.26|6437.26|6428.08|6428.08|0
1602165000000|2020-10-08 13:50:00|6427.87|6427.87|6431.49|6431.49|6433.03|6433.03|6427.87|6427.87|0
1602165300000|2020-10-08 13:55:00|6431.91|6431.91|6430.82|6430.82|6434.77|6434.77|6430.59|6430.59|0
1602165600000|2020-10-08 14:00:00|6430.61|6430.61|6424.71|6424.71|6433.73|6433.73|6423.88|6423.88|0
1602165900000|2020-10-08 14:05:00|6423.88|6423.88|6419.95|6419.95|6423.88|6423.88|6419.45|6419.45|0
1602166200000|2020-10-08 14:10:00|6420.44|6420.44|6425.9|6425.9|6428.16|6428.16|6420.44|6420.44|0
1602166500000|2020-10-08 14:15:00|6425.45|6425.45|6424.68|6424.68|6426.75|6426.75|6424.2|6424.2|0
1602166800000|2020-10-08 14:20:00|6426.34|6426.34|6424.05|6424.05|6426.34|6426.34|6420.97|6420.97|0
1602167100000|2020-10-08 14:25:00|6423.56|6423.56|6419.43|6419.43|6423.56|6423.56|6418.98|6418.98|0
1602167400000|2020-10-08 14:30:00|6420.26|6420.26|6427.98|6427.98|6429.63|6429.63|6420.26|6420.26|0
1602167700000|2020-10-08 14:35:00|6427.48|6427.48|6424.23|6424.23|6427.48|6427.48|6424.23|6424.23|0
1602168000000|2020-10-08 14:40:00|6423.73|6423.73|6418.03|6418.03|6423.73|6423.73|6417.32|6417.32|0
1602168300000|2020-10-08 14:45:00|6418.86|6418.86|6419.18|6419.18|6420.95|6420.95|6418.86|6418.86|0
1602168600000|2020-10-08 14:50:00|6420.01|6420.01|6424.57|6424.57|6424.57|6424.57|6420.01|6420.01|0
1602168900000|2020-10-08 14:55:00|6423.74|6423.74|6426.95|6426.95|6427.78|6427.78|6422.8|6422.8|0
1602169200000|2020-10-08 15:00:00|6426.46|6426.46|6425.12|6425.12|6428.78|6428.78|6423.07|6423.07|0
1602169500000|2020-10-08 15:05:00|6424.91|6424.91|6418.92|6418.92|6425.72|6425.72|6418.92|6418.92|0
1602169800000|2020-10-08 15:10:00|6420.63|6420.63|6418.56|6418.56|6424.63|6424.63|6417.73|6417.73|0
1602170100000|2020-10-08 15:15:00|6419.39|6419.39|6418.22|6418.22|6423.97|6423.97|6417.9|6417.9|0
1602170400000|2020-10-08 15:20:00|6418.72|6418.72|6416.91|6416.91|6421.35|6421.35|6413.89|6413.89|0
1602170700000|2020-10-08 15:25:00|6416.49|6416.49|6414.5|6414.5|6418.64|6418.64|6411.69|6411.69|0
1602227700000|2020-10-09 07:15:00|6444.23|6444.23|6423.45|6423.45|6444.86|6444.86|6420.97|6420.97|0
1602228000000|2020-10-09 07:20:00|6422.62|6422.62|6425.04|6425.04|6426.69|6426.69|6420.14|6420.14|0
1602228300000|2020-10-09 07:25:00|6425.48|6425.48|6411.54|6411.54|6426.31|6426.31|6409.22|6409.22|0
1602228600000|2020-10-09 07:30:00|6414.85|6414.85|6405.93|6405.93|6416.51|6416.51|6404.61|6404.61|0
1602228900000|2020-10-09 07:35:00|6405.48|6405.48|6404.65|6404.65|6406.31|6406.31|6402.17|6402.17|0
1602229200000|2020-10-09 07:40:00|6405.1|6405.1|6416.19|6416.19|6418.23|6418.23|6405.1|6405.1|0
1602229500000|2020-10-09 07:45:00|6414.54|6414.54|6413.66|6413.66|6415.37|6415.37|6412.01|6412.01|0
1602229800000|2020-10-09 07:50:00|6414.49|6414.49|6415.65|6415.65|6415.65|6415.65|6410.35|6410.35|0
1602230100000|2020-10-09 07:55:00|6416.48|6416.48|6414.4|6414.4|6417.37|6417.37|6410.24|6410.24|0
1602230400000|2020-10-09 08:00:00|6411.09|6411.09|6411.42|6411.42|6411.42|6411.42|6405.85|6405.85|0
1602230700000|2020-10-09 08:05:00|6411.63|6411.63|6414.52|6414.52|6414.52|6414.52|6411.63|6411.63|0
1602231000000|2020-10-09 08:10:00|6413.67|6413.67|6412.24|6412.24|6416.38|6416.38|6412.17|6412.17|0
1602231300000|2020-10-09 08:15:00|6410.58|6410.58|6405.84|6405.84|6412.24|6412.24|6405.84|6405.84|0
1602231600000|2020-10-09 08:20:00|6405.02|6405.02|6404.21|6404.21|6408.68|6408.68|6402.71|6402.71|0
1602231900000|2020-10-09 08:25:00|6403.72|6403.72|6401.85|6401.85|6403.72|6403.72|6400.58|6400.58|0
1602232200000|2020-10-09 08:30:00|6401.41|6401.41|6403.67|6403.67|6406.69|6406.69|6400.08|6400.08|0
1602232500000|2020-10-09 08:35:00|6404.5|6404.5|6408.21|6408.21|6408.46|6408.46|6404.5|6404.5|0
1602232800000|2020-10-09 08:40:00|6408.65|6408.65|6410.69|6410.69|6410.69|6410.69|6408.65|6408.65|0
1602233100000|2020-10-09 08:45:00|6410.19|6410.19|6416.22|6416.22|6417.21|6417.21|6410.19|6410.19|0
1602233400000|2020-10-09 08:50:00|6415.33|6415.33|6411.96|6411.96|6415.33|6415.33|6411.51|6411.51|0
1602233700000|2020-10-09 08:55:00|6411.13|6411.13|6410.81|6410.81|6412.47|6412.47|6410.24|6410.24|0
1602234000000|2020-10-09 09:00:00|6409.99|6409.99|6410.23|6410.23|6410.81|6410.81|6407.61|6407.61|0
1602234300000|2020-10-09 09:05:00|6410.65|6410.65|6411.48|6411.48|6411.48|6411.48|6409|6409|0
1602234600000|2020-10-09 09:10:00|6411.92|6411.92|6413.53|6413.53|6413.53|6413.53|6411.1|6411.1|0
1602234900000|2020-10-09 09:15:00|6414.36|6414.36|6413.63|6413.63|6415.02|6415.02|6413.63|6413.63|0
1602235200000|2020-10-09 09:20:00|6415.29|6415.29|6414.46|6414.46|6415.29|6415.29|6413.63|6413.63|0
1602235500000|2020-10-09 09:25:00|6413.63|6413.63|6409.05|6409.05|6413.63|6413.63|6409.05|6409.05|0
1602235800000|2020-10-09 09:30:00|6408.6|6408.6|6411.02|6411.02|6414.4|6414.4|6408.6|6408.6|0
1602236100000|2020-10-09 09:35:00|6411.51|6411.51|6417.29|6417.29|6417.29|6417.29|6411.51|6411.51|0
1602236400000|2020-10-09 09:40:00|6418.18|6418.18|6416.53|6416.53|6419.08|6419.08|6415.7|6415.7|0
1602236700000|2020-10-09 09:45:00|6417.36|6417.36|6407.99|6407.99|6417.36|6417.36|6407.17|6407.17|0
1602237000000|2020-10-09 09:50:00|6407.17|6407.17|6409.88|6409.88|6409.88|6409.88|6406.51|6406.51|0
1602237300000|2020-10-09 09:55:00|6409.06|6409.06|6407.48|6407.48|6409.06|6409.06|6405.83|6405.83|0
1602237600000|2020-10-09 10:00:00|6406.66|6406.66|6406.59|6406.59|6406.66|6406.66|6404.11|6404.11|0
1602237900000|2020-10-09 10:05:00|6407.04|6407.04|6411.88|6411.88|6415|6415|6407.04|6407.04|0
1602238200000|2020-10-09 10:10:00|6410.99|6410.99|6407.68|6407.68|6411.81|6411.81|6407.68|6407.68|0
1602238500000|2020-10-09 10:15:00|6407.23|6407.23|6407.7|6407.7|6408.19|6408.19|6405.39|6405.39|0
1602238800000|2020-10-09 10:20:00|6408.31|6408.31|6417.22|6417.22|6417.22|6417.22|6408.31|6408.31|0
1602239100000|2020-10-09 10:25:00|6417.65|6417.65|6412.55|6412.55|6418.52|6418.52|6412.55|6412.55|0
1602239400000|2020-10-09 10:30:00|6412.06|6412.06|6406.53|6406.53|6412.06|6412.06|6406.47|6406.47|0
1602239700000|2020-10-09 10:35:00|6405.7|6405.7|6403.22|6403.22|6406.53|6406.53|6403.22|6403.22|0
1602240000000|2020-10-09 10:40:00|6401.57|6401.57|6400.68|6400.68|6403.22|6403.22|6400.68|6400.68|0
1602240300000|2020-10-09 10:45:00|6400.25|6400.25|6400.52|6400.52|6401.35|6401.35|6394.09|6394.09|0
1602240600000|2020-10-09 10:50:00|6399.51|6399.51|6396.56|6396.56|6399.51|6399.51|6395.24|6395.24|0
1602240900000|2020-10-09 10:55:00|6397.39|6397.39|6394.96|6394.96|6397.39|6397.39|6394.96|6394.96|0
1602241200000|2020-10-09 11:00:00|6395.86|6395.86|6394.45|6394.45|6397.13|6397.13|6393.81|6393.81|0
1602241500000|2020-10-09 11:05:00|6394.89|6394.89|6402.68|6402.68|6402.68|6402.68|6394.07|6394.07|0
1602241800000|2020-10-09 11:10:00|6401.85|6401.85|6396.44|6396.44|6401.85|6401.85|6395.17|6395.17|0
1602242100000|2020-10-09 11:15:00|6396|6396|6393.52|6393.52|6397.65|6397.65|6393.52|6393.52|0
1602242400000|2020-10-09 11:20:00|6393.07|6393.07|6390.59|6390.59|6393.9|6393.9|6384.63|6384.63|0
1602242700000|2020-10-09 11:25:00|6389.76|6389.76|6391.88|6391.88|6391.88|6391.88|6386.03|6386.03|0
1602243000000|2020-10-09 11:30:00|6392.31|6392.31|6395.23|6395.23|6395.23|6395.23|6391.88|6391.88|0
1602243300000|2020-10-09 11:35:00|6397.72|6397.72|6400.29|6400.29|6400.29|6400.29|6397.29|6397.29|0
1602243600000|2020-10-09 11:40:00|6400.9|6400.9|6403.3|6403.3|6403.3|6403.3|6399.46|6399.46|0
1602243900000|2020-10-09 11:45:00|6402.81|6402.81|6399.49|6399.49|6407.39|6407.39|6399.49|6399.49|0
1602244200000|2020-10-09 11:50:00|6397.83|6397.83|6395.32|6395.32|6398.66|6398.66|6393.67|6393.67|0
1602244500000|2020-10-09 11:55:00|6394.5|6394.5|6393.84|6393.84|6396.64|6396.64|6390.12|6390.12|0
1602244800000|2020-10-09 12:00:00|6394.67|6394.67|6393.34|6393.34|6394.67|6394.67|6393.34|6393.34|0
1602245100000|2020-10-09 12:05:00|6392.51|6392.51|6392.51|6392.51|6392.96|6392.96|6392.51|6392.51|0
1602245400000|2020-10-09 12:10:00|6393.01|6393.01|6395.16|6395.16|6395.16|6395.16|6393.01|6393.01|0
1602245700000|2020-10-09 12:15:00|6396.05|6396.05|6402.37|6402.37|6403.2|6403.2|6395.6|6395.6|0
1602246000000|2020-10-09 12:20:00|6402.82|6402.82|6404.98|6404.98|6404.98|6404.98|6401.05|6401.05|0
1602246300000|2020-10-09 12:25:00|6406.64|6406.64|6411.38|6411.38|6411.38|6411.38|6406.25|6406.25|0
1602246600000|2020-10-09 12:30:00|6412.21|6412.21|6409.56|6409.56|6412.21|6412.21|6408.73|6408.73|0
1602246900000|2020-10-09 12:35:00|6408.73|6408.73|6407.4|6407.4|6409.12|6409.12|6404.91|6404.91|0
1602247200000|2020-10-09 12:40:00|6407.73|6407.73|6408.4|6408.4|6408.4|6408.4|6406.9|6406.9|0
1602247500000|2020-10-09 12:45:00|6407.58|6407.58|6415.43|6415.43|6415.43|6415.43|6405.92|6405.92|0
1602247800000|2020-10-09 12:50:00|6416.25|6416.25|6413.75|6413.75|6416.25|6416.25|6412.94|6412.94|0
1602248100000|2020-10-09 12:55:00|6414.64|6414.64|6416.74|6416.74|6416.74|6416.74|6413.81|6413.81|0
1602248400000|2020-10-09 13:00:00|6415.91|6415.91|6406.96|6406.96|6415.91|6415.91|6406.96|6406.96|0
1602248700000|2020-10-09 13:05:00|6406.07|6406.07|6412.84|6412.84|6412.84|6412.84|6405.62|6405.62|0
1602249000000|2020-10-09 13:10:00|6413.28|6413.28|6418.22|6418.22|6418.49|6418.49|6413.28|6413.28|0
1602249300000|2020-10-09 13:15:00|6417.39|6417.39|6414.01|6414.01|6417.39|6417.39|6414.01|6414.01|0
1602249600000|2020-10-09 13:20:00|6412.36|6412.36|6414.46|6414.46|6416.12|6416.12|6412.36|6412.36|0
1602249900000|2020-10-09 13:25:00|6414.91|6414.91|6419.87|6419.87|6419.87|6419.87|6414.91|6414.91|0
1602250200000|2020-10-09 13:30:00|6416.56|6416.56|6419.95|6419.95|6421.71|6421.71|6416.56|6416.56|0
1602250500000|2020-10-09 13:35:00|6420.44|6420.44|6419.89|6419.89|6422.92|6422.92|6416.79|6416.79|0
1602250800000|2020-10-09 13:40:00|6419.47|6419.47|6424.02|6424.02|6424.02|6424.02|6418.64|6418.64|0
1602251100000|2020-10-09 13:45:00|6423.2|6423.2|6418.43|6418.43|6424.24|6424.24|6418.22|6418.22|0
1602251400000|2020-10-09 13:50:00|6418.88|6418.88|6418.5|6418.5|6419.7|6419.7|6414.36|6414.36|0
1602251700000|2020-10-09 13:55:00|6419.33|6419.33|6420.37|6420.37|6425.51|6425.51|6419.33|6419.33|0
1602252000000|2020-10-09 14:00:00|6419.38|6419.38|6416.23|6416.23|6421.97|6421.97|6416.23|6416.23|0
1602252300000|2020-10-09 14:05:00|6415.4|6415.4|6412.06|6412.06|6417.06|6417.06|6412.06|6412.06|0
1602252600000|2020-10-09 14:10:00|6411.85|6411.85|6414.14|6414.14|6414.14|6414.14|6409.09|6409.09|0
1602252900000|2020-10-09 14:15:00|6414.35|6414.35|6417.76|6417.76|6417.76|6417.76|6414.35|6414.35|0
1602253200000|2020-10-09 14:20:00|6417.31|6417.31|6419.36|6419.36|6421.02|6421.02|6415.61|6415.61|0
1602253500000|2020-10-09 14:25:00|6419.86|6419.86|6424.27|6424.27|6424.76|6424.76|6417.75|6417.75|0
1602253800000|2020-10-09 14:30:00|6424.72|6424.72|6423.96|6423.96|6431.55|6431.55|6423.8|6423.8|0
1602254100000|2020-10-09 14:35:00|6425.62|6425.62|6427.58|6427.58|6429.24|6429.24|6421.8|6421.8|0
1602254400000|2020-10-09 14:40:00|6427.09|6427.09|6431.12|6431.12|6431.4|6431.4|6425.88|6425.88|0
1602254700000|2020-10-09 14:45:00|6430.62|6430.62|6431.69|6431.69|6432.58|6432.58|6430.13|6430.13|0
1602255000000|2020-10-09 14:50:00|6431.19|6431.19|6429.81|6429.81|6434.65|6434.65|6429.37|6429.37|0
1602255300000|2020-10-09 14:55:00|6428.98|6428.98|6427.33|6427.33|6428.98|6428.98|6426.06|6426.06|0
1602255600000|2020-10-09 15:00:00|6428.32|6428.32|6425.36|6425.36|6428.32|6428.32|6423.81|6423.81|0
1602255900000|2020-10-09 15:05:00|6426.19|6426.19|6425.52|6425.52|6426.19|6426.19|6423.71|6423.71|0
1602256200000|2020-10-09 15:10:00|6426.35|6426.35|6420.85|6420.85|6426.35|6426.35|6417.38|6417.38|0
1602256500000|2020-10-09 15:15:00|6421.68|6421.68|6420.93|6420.93|6422.25|6422.25|6418.45|6418.45|0
1602256800000|2020-10-09 15:20:00|6420.6|6420.6|6423.7|6423.7|6426.63|6426.63|6420.17|6420.17|0
1602257100000|2020-10-09 15:25:00|6423.26|6423.26|6423.21|6423.21|6424.08|6424.08|6417.23|6417.23|0
1602486900000|2020-10-12 07:15:00|6397.11|6397.11|6430.06|6430.06|6430.06|6430.06|6397.11|6397.11|0
1602487200000|2020-10-12 07:20:00|6431.4|6431.4|6432.56|6432.56|6433.9|6433.9|6427.43|6427.43|0
1602487500000|2020-10-12 07:25:00|6432.89|6432.89|6437.44|6437.44|6447.4|6447.4|6432.89|6432.89|0
1602487800000|2020-10-12 07:30:00|6439.92|6439.92|6434.96|6434.96|6439.92|6439.92|6434.32|6434.32|0
1602488100000|2020-10-12 07:35:00|6434.13|6434.13|6433.42|6433.42|6435.05|6435.05|6430.4|6430.4|0
1602488400000|2020-10-12 07:40:00|6433.86|6433.86|6440.65|6440.65|6440.65|6440.65|6433.86|6433.86|0
1602488700000|2020-10-12 07:45:00|6439.82|6439.82|6442.18|6442.18|6442.18|6442.18|6437.93|6437.93|0
1602489000000|2020-10-12 07:50:00|6441.29|6441.29|6439.92|6439.92|6444.41|6444.41|6439.92|6439.92|0
1602489300000|2020-10-12 07:55:00|6438.26|6438.26|6430.23|6430.23|6438.26|6438.26|6428.07|6428.07|0
1602489600000|2020-10-12 08:00:00|6429.41|6429.41|6427.69|6427.69|6429.41|6429.41|6426.42|6426.42|0
1602489900000|2020-10-12 08:05:00|6427.36|6427.36|6428.53|6428.53|6430.84|6430.84|6426.58|6426.58|0
1602490200000|2020-10-12 08:10:00|6427.54|6427.54|6425.27|6425.27|6427.54|6427.54|6423.61|6423.61|0
1602490500000|2020-10-12 08:15:00|6425.71|6425.71|6427.14|6427.14|6429.47|6429.47|6424.72|6424.72|0
1602490800000|2020-10-12 08:20:00|6428.48|6428.48|6427.26|6427.26|6430.96|6430.96|6425.49|6425.49|0
1602491100000|2020-10-12 08:25:00|6428.15|6428.15|6434.41|6434.41|6438.34|6438.34|6428.15|6428.15|0
1602491400000|2020-10-12 08:30:00|6433.59|6433.59|6429.01|6429.01|6433.59|6433.59|6427.23|6427.23|0
1602491700000|2020-10-12 08:35:00|6428.19|6428.19|6425.32|6425.32|6428.19|6428.19|6423.38|6423.38|0
1602492000000|2020-10-12 08:40:00|6424.43|6424.43|6423.88|6423.88|6424.43|6424.43|6422.16|6422.16|0
1602492300000|2020-10-12 08:45:00|6422.23|6422.23|6423.48|6423.48|6425.54|6425.54|6422.23|6422.23|0
1602492600000|2020-10-12 08:50:00|6422.65|6422.65|6420.97|6420.97|6423.54|6423.54|6420.61|6420.61|0
1602492900000|2020-10-12 08:55:00|6420.53|6420.53|6416.3|6416.3|6421.36|6421.36|6416.3|6416.3|0
1602493200000|2020-10-12 09:00:00|6417.95|6417.95|6420.5|6420.5|6420.5|6420.5|6415.79|6415.79|0
1602493500000|2020-10-12 09:05:00|6419.67|6419.67|6419.94|6419.94|6425.45|6425.45|6418.91|6418.91|0
1602493800000|2020-10-12 09:10:00|6419.31|6419.31|6422.39|6422.39|6422.39|6422.39|6417.9|6417.9|0
1602494100000|2020-10-12 09:15:00|6421.56|6421.56|6420.96|6420.96|6424.02|6424.02|6420.13|6420.13|0
1602494400000|2020-10-12 09:20:00|6421.85|6421.85|6420.4|6420.4|6422.68|6422.68|6420.4|6420.4|0
1602494700000|2020-10-12 09:25:00|6421.29|6421.29|6424.22|6424.22|6424.22|6424.22|6420.08|6420.08|0
1602495000000|2020-10-12 09:30:00|6425.04|6425.04|6426.69|6426.69|6426.9|6426.9|6424.59|6424.59|0
1602495300000|2020-10-12 09:35:00|6428.35|6428.35|6428.03|6428.03|6430.61|6430.61|6427.02|6427.02|0
1602495600000|2020-10-12 09:40:00|6427.2|6427.2|6427.33|6427.33|6428.16|6428.16|6425.61|6425.61|0
1602495900000|2020-10-12 09:45:00|6427.76|6427.76|6425.57|6425.57|6428.39|6428.39|6425.57|6425.57|0
1602496200000|2020-10-12 09:50:00|6424.68|6424.68|6424.32|6424.32|6427.27|6427.27|6423.83|6423.83|0
1602496500000|2020-10-12 09:55:00|6425.14|6425.14|6423.49|6423.49|6426.96|6426.96|6423.49|6423.49|0
1602496800000|2020-10-12 10:00:00|6424.32|6424.32|6427.36|6427.36|6428.4|6428.4|6424.32|6424.32|0
1602497100000|2020-10-12 10:05:00|6426.47|6426.47|6422.95|6422.95|6426.91|6426.91|6422.95|6422.95|0
1602497400000|2020-10-12 10:10:00|6422.12|6422.12|6421.8|6421.8|6422.25|6422.25|6420.53|6420.53|0
1602497700000|2020-10-12 10:15:00|6422.01|6422.01|6421.79|6421.79|6422.61|6422.61|6420.51|6420.51|0
1602498000000|2020-10-12 10:20:00|6421.34|6421.34|6420.68|6420.68|6421.34|6421.34|6418.92|6418.92|0
1602498300000|2020-10-12 10:25:00|6421.5|6421.5|6420.19|6420.19|6422.33|6422.33|6420.19|6420.19|0
1602498600000|2020-10-12 10:30:00|6420.68|6420.68|6422.74|6422.74|6422.74|6422.74|6420.26|6420.26|0
1602498900000|2020-10-12 10:35:00|6421.91|6421.91|6423.18|6423.18|6423.18|6423.18|6421.91|6421.91|0
1602499200000|2020-10-12 10:40:00|6422.36|6422.36|6422.8|6422.8|6422.8|6422.8|6421.97|6421.97|0
1602499500000|2020-10-12 10:45:00|6421.15|6421.15|6421.91|6421.91|6422.74|6422.74|6420.81|6420.81|0
1602499800000|2020-10-12 10:50:00|6422.9|6422.9|6423.57|6423.57|6425.83|6425.83|6422.9|6422.9|0
1602500100000|2020-10-12 10:55:00|6425.22|6425.22|6424.46|6424.46|6426.12|6426.12|6424.46|6424.46|0
1602500400000|2020-10-12 11:00:00|6422.81|6422.81|6407.49|6407.49|6422.81|6422.81|6407.49|6407.49|0
1602500700000|2020-10-12 11:05:00|6408.31|6408.31|6413.4|6413.4|6414.67|6414.67|6407.49|6407.49|0
1602501000000|2020-10-12 11:10:00|6414.22|6414.22|6414.67|6414.67|6416.77|6416.77|6414.22|6414.22|0
1602501300000|2020-10-12 11:15:00|6413.84|6413.84|6420.78|6420.78|6421.21|6421.21|6412.19|6412.19|0
1602501600000|2020-10-12 11:20:00|6419.13|6419.13|6419.57|6419.57|6419.57|6419.57|6416.85|6416.85|0
1602501900000|2020-10-12 11:25:00|6418.75|6418.75|6419.13|6419.13|6419.57|6419.57|6417.92|6417.92|0
1602502200000|2020-10-12 11:30:00|6419.55|6419.55|6419.56|6419.56|6421.66|6421.66|6419.34|6419.34|0
1602502500000|2020-10-12 11:35:00|6420.39|6420.39|6418.69|6418.69|6421.94|6421.94|6417.48|6417.48|0
1602502800000|2020-10-12 11:40:00|6420.48|6420.48|6425|6425|6425.05|6425.05|6420.48|6420.48|0
1602503100000|2020-10-12 11:45:00|6424.56|6424.56|6423.7|6423.7|6426.23|6426.23|6423.49|6423.49|0
1602503400000|2020-10-12 11:50:00|6422.88|6422.88|6417.49|6417.49|6422.88|6422.88|6417.49|6417.49|0
1602503700000|2020-10-12 11:55:00|6417.27|6417.27|6416.4|6416.4|6417.27|6417.27|6415.51|6415.51|0
1602504000000|2020-10-12 12:00:00|6415.95|6415.95|6413.01|6413.01|6415.95|6415.95|6412.18|6412.18|0
1602504300000|2020-10-12 12:05:00|6412.18|6412.18|6407.93|6407.93|6412.18|6412.18|6407.93|6407.93|0
1602504600000|2020-10-12 12:10:00|6408.37|6408.37|6415.82|6415.82|6416.65|6416.65|6408.37|6408.37|0
1602504900000|2020-10-12 12:15:00|6414.99|6414.99|6419.36|6419.36|6419.36|6419.36|6414.55|6414.55|0
1602505200000|2020-10-12 12:20:00|6420.18|6420.18|6420.31|6420.31|6425.28|6425.28|6419.36|6419.36|0
1602505500000|2020-10-12 12:25:00|6419.42|6419.42|6410.45|6410.45|6419.42|6419.42|6410.45|6410.45|0
1602505800000|2020-10-12 12:30:00|6411.28|6411.28|6410.63|6410.63|6411.46|6411.46|6409.8|6409.8|0
1602506100000|2020-10-12 12:35:00|6408.98|6408.98|6404.65|6404.65|6408.98|6408.98|6404.01|6404.01|0
1602506400000|2020-10-12 12:40:00|6405.26|6405.26|6396.03|6396.03|6405.26|6405.26|6396.03|6396.03|0
1602506700000|2020-10-12 12:45:00|6396.85|6396.85|6385.36|6385.36|6397.68|6397.68|6385.36|6385.36|0
1602507000000|2020-10-12 12:50:00|6386.19|6386.19|6385.92|6385.92|6389.23|6389.23|6385.8|6385.8|0
1602507300000|2020-10-12 12:55:00|6385.47|6385.47|6387.78|6387.78|6387.78|6387.78|6382.39|6382.39|0
1602507600000|2020-10-12 13:00:00|6387.99|6387.99|6389.85|6389.85|6393.18|6393.18|6387.99|6387.99|0
1602507900000|2020-10-12 13:05:00|6388.19|6388.19|6386.96|6386.96|6388.62|6388.62|6386.13|6386.13|0
1602508200000|2020-10-12 13:10:00|6386.51|6386.51|6385.45|6385.45|6386.51|6386.51|6384.63|6384.63|0
1602508500000|2020-10-12 13:15:00|6384.56|6384.56|6395.45|6395.45|6395.45|6395.45|6384.56|6384.56|0
1602508800000|2020-10-12 13:20:00|6396.28|6396.28|6391.26|6391.26|6396.28|6396.28|6391.08|6391.08|0
1602509100000|2020-10-12 13:25:00|6390.43|6390.43|6392.18|6392.18|6392.18|6392.18|6387.88|6387.88|0
1602509400000|2020-10-12 13:30:00|6390.53|6390.53|6390.49|6390.49|6390.53|6390.53|6385.91|6385.91|0
1602509700000|2020-10-12 13:35:00|6389.88|6389.88|6391.32|6391.32|6391.32|6391.32|6388.83|6388.83|0
1602510000000|2020-10-12 13:40:00|6392.97|6392.97|6396.35|6396.35|6398|6398|6392.97|6392.97|0
1602510300000|2020-10-12 13:45:00|6394.69|6394.69|6389.4|6389.4|6394.69|6394.69|6387.19|6387.19|0
1602510600000|2020-10-12 13:50:00|6391.06|6391.06|6392.5|6392.5|6394.48|6394.48|6389.51|6389.51|0
1602510900000|2020-10-12 13:55:00|6392.06|6392.06|6388.23|6388.23|6392.06|6392.06|6383.15|6383.15|0
1602511200000|2020-10-12 14:00:00|6388.44|6388.44|6384.53|6384.53|6389.26|6389.26|6384.53|6384.53|0
1602511500000|2020-10-12 14:05:00|6385.42|6385.42|6382.43|6382.43|6387.08|6387.08|6380.97|6380.97|0
1602511800000|2020-10-12 14:10:00|6384.66|6384.66|6387.6|6387.6|6387.6|6387.6|6382|6382|0
1602512100000|2020-10-12 14:15:00|6389.38|6389.38|6388.54|6388.54|6389.99|6389.99|6385.64|6385.64|0
1602512400000|2020-10-12 14:20:00|6387.71|6387.71|6381.09|6381.09|6388.21|6388.21|6381.09|6381.09|0
1602512700000|2020-10-12 14:25:00|6381.92|6381.92|6390.91|6390.91|6390.91|6390.91|6381.09|6381.09|0
1602513000000|2020-10-12 14:30:00|6389.25|6389.25|6389.91|6389.91|6389.91|6389.91|6384.84|6384.84|0
1602513300000|2020-10-12 14:35:00|6390.36|6390.36|6385.64|6385.64|6391.18|6391.18|6384.75|6384.75|0
1602513600000|2020-10-12 14:40:00|6384.82|6384.82|6379.09|6379.09|6384.82|6384.82|6376.41|6376.41|0
1602513900000|2020-10-12 14:45:00|6380.42|6380.42|6378.24|6378.24|6382.87|6382.87|6378.18|6378.18|0
1602514200000|2020-10-12 14:50:00|6378.58|6378.58|6369.06|6369.06|6379.4|6379.4|6369.06|6369.06|0
1602514500000|2020-10-12 14:55:00|6369.89|6369.89|6371.72|6371.72|6373.58|6373.58|6369.06|6369.06|0
1602514800000|2020-10-12 15:00:00|6372.54|6372.54|6376.02|6376.02|6376.95|6376.95|6372.54|6372.54|0
1602515100000|2020-10-12 15:05:00|6376.84|6376.84|6374.56|6374.56|6376.84|6376.84|6372.88|6372.88|0
1602515400000|2020-10-12 15:10:00|6375.38|6375.38|6375.75|6375.75|6377.07|6377.07|6374.54|6374.54|0
1602515700000|2020-10-12 15:15:00|6376.64|6376.64|6369.08|6369.08|6377.13|6377.13|6368.84|6368.84|0
1602516000000|2020-10-12 15:20:00|6370.73|6370.73|6366.93|6366.93|6372.55|6372.55|6366.36|6366.36|0
1602516300000|2020-10-12 15:25:00|6366.1|6366.1|6362.75|6362.75|6369.64|6369.64|6362.75|6362.75|0
1602573300000|2020-10-13 07:15:00|6344.23|6344.23|6333.34|6333.34|6344.23|6344.23|6331.9|6331.9|0
1602573600000|2020-10-13 07:20:00|6331.37|6331.37|6323.59|6323.59|6333.34|6333.34|6320.98|6320.98|0
1602573900000|2020-10-13 07:25:00|6318.62|6318.62|6314.03|6314.03|6318.62|6318.62|6304.87|6304.87|0
1602574200000|2020-10-13 07:30:00|6316.5|6316.5|6306.36|6306.36|6316.5|6316.5|6299.26|6299.26|0
1602574500000|2020-10-13 07:35:00|6307.19|6307.19|6312.75|6312.75|6312.75|6312.75|6307.13|6307.13|0
1602574800000|2020-10-13 07:40:00|6311.27|6311.27|6311.21|6311.21|6311.65|6311.65|6309.17|6309.17|0
1602575100000|2020-10-13 07:45:00|6308.73|6308.73|6292.46|6292.46|6308.73|6308.73|6292.02|6292.02|0
1602575400000|2020-10-13 07:50:00|6293.31|6293.31|6295.9|6295.9|6296.92|6296.92|6289.81|6289.81|0
1602575700000|2020-10-13 07:55:00|6296.72|6296.72|6301.67|6301.67|6301.88|6301.88|6296.09|6296.09|0
1602576000000|2020-10-13 08:00:00|6300.78|6300.78|6309.96|6309.96|6311.17|6311.17|6296.7|6296.7|0
1602576300000|2020-10-13 08:05:00|6309.13|6309.13|6309.83|6309.83|6311.49|6311.49|6300.73|6300.73|0
1602576600000|2020-10-13 08:10:00|6309|6309|6304.52|6304.52|6315.58|6315.58|6304.52|6304.52|0
1602576900000|2020-10-13 08:15:00|6302.04|6302.04|6297.14|6297.14|6302.04|6302.04|6297.14|6297.14|0
1602577200000|2020-10-13 08:20:00|6297.99|6297.99|6295.38|6295.38|6298.82|6298.82|6294.68|6294.68|0
1602577500000|2020-10-13 08:25:00|6294.55|6294.55|6290.92|6290.92|6294.55|6294.55|6290.48|6290.48|0
1602577800000|2020-10-13 08:30:00|6291.75|6291.75|6296.32|6296.32|6300.79|6300.79|6291.75|6291.75|0
1602578100000|2020-10-13 08:35:00|6296.11|6296.11|6298.25|6298.25|6304.18|6304.18|6295.9|6295.9|0
1602578400000|2020-10-13 08:40:00|6296.59|6296.59|6303.21|6303.21|6305.69|6305.69|6296.59|6296.59|0
1602578700000|2020-10-13 08:45:00|6302.38|6302.38|6305.85|6305.85|6307.08|6307.08|6302.38|6302.38|0
1602579000000|2020-10-13 08:50:00|6305.02|6305.02|6299.99|6299.99|6305.02|6305.02|6296.68|6296.68|0
1602579300000|2020-10-13 08:55:00|6302.47|6302.47|6297.11|6297.11|6302.47|6302.47|6296.28|6296.28|0
1602579600000|2020-10-13 09:00:00|6296.28|6296.28|6295.61|6295.61|6296.5|6296.5|6292.37|6292.37|0
1602579900000|2020-10-13 09:05:00|6296.06|6296.06|6300.64|6300.64|6304.84|6304.84|6296.06|6296.06|0
1602580200000|2020-10-13 09:10:00|6303.12|6303.12|6306.69|6306.69|6310.34|6310.34|6303.12|6303.12|0
1602580500000|2020-10-13 09:15:00|6305.69|6305.69|6308.95|6308.95|6309.78|6309.78|6302.38|6302.38|0
1602580800000|2020-10-13 09:20:00|6310.61|6310.61|6310.27|6310.27|6312.76|6312.76|6310.27|6310.27|0
1602581100000|2020-10-13 09:25:00|6311.1|6311.1|6315.87|6315.87|6315.87|6315.87|6311.1|6311.1|0
1602581400000|2020-10-13 09:30:00|6316.7|6316.7|6317.34|6317.34|6319.07|6319.07|6315.68|6315.68|0
1602581700000|2020-10-13 09:35:00|6316.28|6316.28|6318.27|6318.27|6319.72|6319.72|6316.28|6316.28|0
1602582000000|2020-10-13 09:40:00|6319.1|6319.1|6319.54|6319.54|6319.54|6319.54|6317.44|6317.44|0
1602582300000|2020-10-13 09:45:00|6318.72|6318.72|6316.76|6316.76|6320.64|6320.64|6316.76|6316.76|0
1602582600000|2020-10-13 09:50:00|6315.93|6315.93|6320.96|6320.96|6320.96|6320.96|6312.56|6312.56|0
1602582900000|2020-10-13 09:55:00|6320.52|6320.52|6321.47|6321.47|6325.61|6325.61|6318.8|6318.8|0
1602583200000|2020-10-13 10:00:00|6319.82|6319.82|6318.58|6318.58|6320.31|6320.31|6316.75|6316.75|0
1602583500000|2020-10-13 10:05:00|6317.75|6317.75|6316.1|6316.1|6317.75|6317.75|6315.2|6315.2|0
1602583800000|2020-10-13 10:10:00|6315.65|6315.65|6318.2|6318.2|6318.2|6318.2|6315.65|6315.65|0
1602584100000|2020-10-13 10:15:00|6317.37|6317.37|6316.68|6316.68|6325.64|6325.64|6316.68|6316.68|0
1602584400000|2020-10-13 10:20:00|6316.24|6316.24|6314.33|6314.33|6317.13|6317.13|6313.69|6313.69|0
1602584700000|2020-10-13 10:25:00|6313.5|6313.5|6311.54|6311.54|6315.65|6315.65|6311.27|6311.27|0
1602585000000|2020-10-13 10:30:00|6312.36|6312.36|6311.8|6311.8|6316|6316|6311.8|6311.8|0
1602585300000|2020-10-13 10:35:00|6312.24|6312.24|6309.65|6309.65|6313.52|6313.52|6308.82|6308.82|0
1602585600000|2020-10-13 10:40:00|6308.82|6308.82|6309.65|6309.65|6311.3|6311.3|6308.82|6308.82|0
1602585900000|2020-10-13 10:45:00|6308.76|6308.76|6311.07|6311.07|6312.72|6312.72|6307.93|6307.93|0
1602586200000|2020-10-13 10:50:00|6311.49|6311.49|6305.99|6305.99|6311.49|6311.49|6305.99|6305.99|0
1602586500000|2020-10-13 10:55:00|6306.44|6306.44|6301.03|6301.03|6307.26|6307.26|6301.03|6301.03|0
1602586800000|2020-10-13 11:00:00|6301.85|6301.85|6303.13|6303.13|6305.23|6305.23|6300.2|6300.2|0
1602587100000|2020-10-13 11:05:00|6301.47|6301.47|6303.81|6303.81|6303.81|6303.81|6300.34|6300.34|0
1602587400000|2020-10-13 11:10:00|6304.26|6304.26|6310.18|6310.18|6310.18|6310.18|6303.88|6303.88|0
1602587700000|2020-10-13 11:15:00|6310.62|6310.62|6312.44|6312.44|6314.1|6314.1|6310.62|6310.62|0
1602588000000|2020-10-13 11:20:00|6312.89|6312.89|6316.34|6316.34|6317.61|6317.61|6312.89|6312.89|0
1602588300000|2020-10-13 11:25:00|6316.83|6316.83|6325.17|6325.17|6325.17|6325.17|6316.5|6316.5|0
1602588600000|2020-10-13 11:30:00|6324.68|6324.68|6327.08|6327.08|6330.96|6330.96|6324.68|6324.68|0
1602588900000|2020-10-13 11:35:00|6326.25|6326.25|6325.04|6325.04|6326.69|6326.69|6322.81|6322.81|0
1602589200000|2020-10-13 11:40:00|6324.59|6324.59|6321.05|6321.05|6324.59|6324.59|6319.4|6319.4|0
1602589500000|2020-10-13 11:45:00|6322.06|6322.06|6320.57|6320.57|6323.05|6323.05|6320.57|6320.57|0
1602589800000|2020-10-13 11:50:00|6319.74|6319.74|6316.55|6316.55|6319.74|6319.74|6316.55|6316.55|0
1602590100000|2020-10-13 11:55:00|6317.38|6317.38|6317.83|6317.83|6318.66|6318.66|6317.38|6317.38|0
1602590400000|2020-10-13 12:00:00|6317.38|6317.38|6320.69|6320.69|6321.14|6321.14|6317.38|6317.38|0
1602590700000|2020-10-13 12:05:00|6321.52|6321.52|6321.25|6321.25|6323.24|6323.24|6320.42|6320.42|0
1602591000000|2020-10-13 12:10:00|6322.9|6322.9|6328.7|6328.7|6328.7|6328.7|6322.9|6322.9|0
1602591300000|2020-10-13 12:15:00|6329.53|6329.53|6331.65|6331.65|6331.86|6331.86|6329.53|6329.53|0
1602591600000|2020-10-13 12:20:00|6331.2|6331.2|6326.93|6326.93|6331.2|6331.2|6326.86|6326.86|0
1602591900000|2020-10-13 12:25:00|6326.1|6326.1|6327.04|6327.04|6327.04|6327.04|6326.1|6326.1|0
1602592200000|2020-10-13 12:30:00|6327.87|6327.87|6328.41|6328.41|6329.52|6329.52|6326.59|6326.59|0
1602592500000|2020-10-13 12:35:00|6327.58|6327.58|6325.1|6325.1|6328.41|6328.41|6325.1|6325.1|0
1602592800000|2020-10-13 12:40:00|6325.55|6325.55|6321.63|6321.63|6325.55|6325.55|6321.63|6321.63|0
1602593100000|2020-10-13 12:45:00|6319.97|6319.97|6321.84|6321.84|6324.77|6324.77|6319.97|6319.97|0
1602593400000|2020-10-13 12:50:00|6321.01|6321.01|6320.42|6320.42|6321.51|6321.51|6316.83|6316.83|0
1602593700000|2020-10-13 12:55:00|6319.59|6319.59|6315.4|6315.4|6320.42|6320.42|6314.85|6314.85|0
1602594000000|2020-10-13 13:00:00|6317.84|6317.84|6310.61|6310.61|6317.84|6317.84|6310.61|6310.61|0
1602594300000|2020-10-13 13:05:00|6309.79|6309.79|6308.51|6308.51|6309.83|6309.83|6308.18|6308.18|0
1602594600000|2020-10-13 13:10:00|6308.07|6308.07|6307.03|6307.03|6310.36|6310.36|6307.03|6307.03|0
1602594900000|2020-10-13 13:15:00|6307.86|6307.86|6309.07|6309.07|6314.1|6314.1|6304.55|6304.55|0
1602595200000|2020-10-13 13:20:00|6309.52|6309.52|6326.28|6326.28|6327.1|6327.1|6309.52|6309.52|0
1602595500000|2020-10-13 13:25:00|6327.17|6327.17|6327.33|6327.33|6334.78|6334.78|6327.17|6327.17|0
1602595800000|2020-10-13 13:30:00|6326.34|6326.34|6318.4|6318.4|6326.72|6326.72|6317.57|6317.57|0
1602596100000|2020-10-13 13:35:00|6316.74|6316.74|6316.08|6316.08|6321.5|6321.5|6314.26|6314.26|0
1602596400000|2020-10-13 13:40:00|6316.42|6316.42|6315.05|6315.05|6316.76|6316.76|6312.13|6312.13|0
1602596700000|2020-10-13 13:45:00|6314.23|6314.23|6313|6313|6314.23|6314.23|6309.2|6309.2|0
1602597000000|2020-10-13 13:50:00|6313.83|6313.83|6304.83|6304.83|6314.66|6314.66|6304.39|6304.39|0
1602597300000|2020-10-13 13:55:00|6304.41|6304.41|6306.59|6306.59|6306.59|6306.59|6301.96|6301.96|0
1602597600000|2020-10-13 14:00:00|6307.04|6307.04|6300.19|6300.19|6309.82|6309.82|6300.19|6300.19|0
1602597900000|2020-10-13 14:05:00|6301.02|6301.02|6300.73|6300.73|6302.01|6302.01|6297.37|6297.37|0
1602598200000|2020-10-13 14:10:00|6299.9|6299.9|6300.34|6300.34|6301.93|6301.93|6297.85|6297.85|0
1602598500000|2020-10-13 14:15:00|6299.51|6299.51|6301.32|6301.32|6303.98|6303.98|6299.51|6299.51|0
1602598800000|2020-10-13 14:20:00|6302.15|6302.15|6297.51|6297.51|6304.42|6304.42|6297.51|6297.51|0
1602599100000|2020-10-13 14:25:00|6296.68|6296.68|6286.6|6286.6|6297.51|6297.51|6286.04|6286.04|0
1602599400000|2020-10-13 14:30:00|6286.16|6286.16|6283.17|6283.17|6286.16|6286.16|6281.52|6281.52|0
1602599700000|2020-10-13 14:35:00|6282.34|6282.34|6277|6277|6282.96|6282.96|6275.5|6275.5|0
1602600000000|2020-10-13 14:40:00|6278.66|6278.66|6276.4|6276.4|6278.99|6278.99|6275.58|6275.58|0
1602600300000|2020-10-13 14:45:00|6277.23|6277.23|6280.43|6280.43|6281.26|6281.26|6275.97|6275.97|0
1602600600000|2020-10-13 14:50:00|6281.42|6281.42|6273.49|6273.49|6281.42|6281.42|6273|6273|0
1602600900000|2020-10-13 14:55:00|6273|6273|6267.8|6267.8|6275.58|6275.58|6267.42|6267.42|0
1602601200000|2020-10-13 15:00:00|6268.25|6268.25|6268.97|6268.97|6271.46|6271.46|6267.42|6267.42|0
1602601500000|2020-10-13 15:05:00|6269.8|6269.8|6269.43|6269.43|6271.26|6271.26|6267.17|6267.17|0
1602601800000|2020-10-13 15:10:00|6268.61|6268.61|6271.91|6271.91|6273.04|6273.04|6267.69|6267.69|0
1602602100000|2020-10-13 15:15:00|6273.13|6273.13|6270.34|6270.34|6274.56|6274.56|6269.46|6269.46|0
1602602400000|2020-10-13 15:20:00|6271.17|6271.17|6272.94|6272.94|6273.03|6273.03|6269.17|6269.17|0
1602602700000|2020-10-13 15:25:00|6272.11|6272.11|6271.12|6271.12|6273.65|6273.65|6267.76|6267.76|0
1602659700000|2020-10-14 07:15:00|6253.88|6253.88|6240.08|6240.08|6254.33|6254.33|6237.6|6237.6|0
1602660000000|2020-10-14 07:20:00|6241.56|6241.56|6233.12|6233.12|6243.02|6243.02|6232.97|6232.97|0
1602660300000|2020-10-14 07:25:00|6232.79|6232.79|6233.13|6233.13|6241.91|6241.91|6230.82|6230.82|0
1602660600000|2020-10-14 07:30:00|6232.24|6232.24|6226.47|6226.47|6234.16|6234.16|6223.78|6223.78|0
1602660900000|2020-10-14 07:35:00|6228.13|6228.13|6237.3|6237.3|6239.64|6239.64|6226.47|6226.47|0
1602661200000|2020-10-14 07:40:00|6239.78|6239.78|6229.75|6229.75|6239.78|6239.78|6228.47|6228.47|0
1602661500000|2020-10-14 07:45:00|6228.92|6228.92|6228.57|6228.57|6231.66|6231.66|6223.7|6223.7|0
1602661800000|2020-10-14 07:50:00|6228.91|6228.91|6230.22|6230.22|6232.47|6232.47|6226.74|6226.74|0
1602662100000|2020-10-14 07:55:00|6228.57|6228.57|6229.04|6229.04|6232.77|6232.77|6226.91|6226.91|0
1602662400000|2020-10-14 08:00:00|6229.86|6229.86|6230.96|6230.96|6235.1|6235.1|6225.48|6225.48|0
1602662700000|2020-10-14 08:05:00|6230.14|6230.14|6227.04|6227.04|6230.96|6230.96|6220.46|6220.46|0
1602663000000|2020-10-14 08:10:00|6228.7|6228.7|6227.51|6227.51|6233.28|6233.28|6227.51|6227.51|0
1602663300000|2020-10-14 08:15:00|6229.99|6229.99|6225.59|6225.59|6234.91|6234.91|6225.59|6225.59|0
1602663600000|2020-10-14 08:20:00|6224.76|6224.76|6235.24|6235.24|6235.69|6235.69|6224.76|6224.76|0
1602663900000|2020-10-14 08:25:00|6243.52|6243.52|6239.92|6239.92|6245.17|6245.17|6239.26|6239.26|0
1602664200000|2020-10-14 08:30:00|6240.36|6240.36|6236.84|6236.84|6240.36|6240.36|6236.84|6236.84|0
1602664500000|2020-10-14 08:35:00|6237.66|6237.66|6231.35|6231.35|6237.66|6237.66|6228.77|6228.77|0
1602664800000|2020-10-14 08:40:00|6231.85|6231.85|6233.82|6233.82|6234.39|6234.39|6231.85|6231.85|0
1602665100000|2020-10-14 08:45:00|6234.65|6234.65|6231.03|6231.03|6238.85|6238.85|6231.03|6231.03|0
1602665400000|2020-10-14 08:50:00|6230.2|6230.2|6234.45|6234.45|6234.45|6234.45|6229.37|6229.37|0
1602665700000|2020-10-14 08:55:00|6235.28|6235.28|6235.75|6235.75|6240.33|6240.33|6234.61|6234.61|0
1602666000000|2020-10-14 09:00:00|6237.41|6237.41|6232.29|6232.29|6237.41|6237.41|6228.53|6228.53|0
1602666300000|2020-10-14 09:05:00|6234.77|6234.77|6234.77|6234.77|6235.93|6235.93|6234.28|6234.28|0
1602666600000|2020-10-14 09:10:00|6233.88|6233.88|6232.49|6232.49|6233.88|6233.88|6232.04|6232.04|0
1602666900000|2020-10-14 09:15:00|6232.93|6232.93|6235.1|6235.1|6235.1|6235.1|6232.93|6232.93|0
1602667200000|2020-10-14 09:20:00|6234.65|6234.65|6233.53|6233.53|6235.03|6235.03|6232.93|6232.93|0
1602667500000|2020-10-14 09:25:00|6233.2|6233.2|6243.46|6243.46|6244.35|6244.35|6233.2|6233.2|0
1602667800000|2020-10-14 09:30:00|6242.63|6242.63|6241.85|6241.85|6242.63|6242.63|6241.02|6241.02|0
1602668100000|2020-10-14 09:35:00|6240.63|6240.63|6240.3|6240.3|6240.63|6240.63|6238.09|6238.09|0
1602668400000|2020-10-14 09:40:00|6241.13|6241.13|6237.44|6237.44|6242.78|6242.78|6237.44|6237.44|0
1602668700000|2020-10-14 09:45:00|6234.97|6234.97|6229.24|6229.24|6234.97|6234.97|6229.11|6229.11|0
1602669000000|2020-10-14 09:50:00|6230.13|6230.13|6227.98|6227.98|6230.13|6230.13|6226.66|6226.66|0
1602669300000|2020-10-14 09:55:00|6228.81|6228.81|6222.76|6222.76|6228.81|6228.81|6222.76|6222.76|0
1602669600000|2020-10-14 10:00:00|6223.58|6223.58|6223.76|6223.76|6224.09|6224.09|6222.76|6222.76|0
1602669900000|2020-10-14 10:05:00|6223.31|6223.31|6214.53|6214.53|6224.14|6224.14|6214.53|6214.53|0
1602670200000|2020-10-14 10:10:00|6213.7|6213.7|6206.61|6206.61|6213.7|6213.7|6206.61|6206.61|0
1602670500000|2020-10-14 10:15:00|6206.17|6206.17|6208.89|6208.89|6208.89|6208.89|6202.87|6202.87|0
1602670800000|2020-10-14 10:20:00|6206.41|6206.41|6202.23|6202.23|6206.41|6206.41|6201.41|6201.41|0
1602671100000|2020-10-14 10:25:00|6201.41|6201.41|6206.31|6206.31|6206.31|6206.31|6197.21|6197.21|0
1602671400000|2020-10-14 10:30:00|6206.76|6206.76|6200.93|6200.93|6206.76|6206.76|6200.45|6200.45|0
1602671700000|2020-10-14 10:35:00|6200.1|6200.1|6201.31|6201.31|6201.31|6201.31|6198.83|6198.83|0
1602672000000|2020-10-14 10:40:00|6202.14|6202.14|6207.78|6207.78|6209.43|6209.43|6202.14|6202.14|0
1602672300000|2020-10-14 10:45:00|6206.95|6206.95|6206.84|6206.84|6206.95|6206.95|6200.77|6200.77|0
1602672600000|2020-10-14 10:50:00|6207.17|6207.17|6205.73|6205.73|6210.31|6210.31|6205.73|6205.73|0
1602672900000|2020-10-14 10:55:00|6204.9|6204.9|6203.18|6203.18|6204.9|6204.9|6202.74|6202.74|0
1602673200000|2020-10-14 11:00:00|6202.35|6202.35|6209.51|6209.51|6209.51|6209.51|6202.35|6202.35|0
1602673500000|2020-10-14 11:05:00|6210.33|6210.33|6211.16|6211.16|6211.16|6211.16|6210.33|6210.33|0
1602673800000|2020-10-14 11:10:00|6211.61|6211.61|6214.31|6214.31|6215.97|6215.97|6211.61|6211.61|0
1602674100000|2020-10-14 11:15:00|6215.14|6215.14|6209.35|6209.35|6215.14|6215.14|6209.35|6209.35|0
1602674400000|2020-10-14 11:20:00|6210.18|6210.18|6219.77|6219.77|6219.77|6219.77|6210.18|6210.18|0
1602674700000|2020-10-14 11:25:00|6218.94|6218.94|6216.74|6216.74|6218.94|6218.94|6211.5|6211.5|0
1602675000000|2020-10-14 11:30:00|6215.91|6215.91|6210.04|6210.04|6217.57|6217.57|6209.99|6209.99|0
1602675300000|2020-10-14 11:35:00|6210.86|6210.86|6211.12|6211.12|6212.77|6212.77|6210.86|6210.86|0
1602675600000|2020-10-14 11:40:00|6211.95|6211.95|6210.23|6210.23|6214.05|6214.05|6210.23|6210.23|0
1602675900000|2020-10-14 11:45:00|6209.4|6209.4|6207.04|6207.04|6209.4|6209.4|6206.92|6206.92|0
1602676200000|2020-10-14 11:50:00|6206.22|6206.22|6210.8|6210.8|6210.8|6210.8|6206.22|6206.22|0
1602676500000|2020-10-14 11:55:00|6211.63|6211.63|6217.42|6217.42|6217.42|6217.42|6210.8|6210.8|0
1602676800000|2020-10-14 12:00:00|6218.41|6218.41|6217.64|6217.64|6218.92|6218.92|6216.82|6216.82|0
1602677100000|2020-10-14 12:05:00|6217.2|6217.2|6211.01|6211.01|6218.85|6218.85|6211.01|6211.01|0
1602677400000|2020-10-14 12:10:00|6210.18|6210.18|6206.91|6206.91|6210.85|6210.85|6206.47|6206.47|0
1602677700000|2020-10-14 12:15:00|6206.47|6206.47|6212.33|6212.33|6212.33|6212.33|6205.13|6205.13|0
1602678000000|2020-10-14 12:20:00|6211.5|6211.5|6210.34|6210.34|6213.27|6213.27|6209.51|6209.51|0
1602678300000|2020-10-14 12:25:00|6209.9|6209.9|6209.47|6209.47|6209.9|6209.9|6208.84|6208.84|0
1602678600000|2020-10-14 12:30:00|6209.03|6209.03|6208.11|6208.11|6212.91|6212.91|6208.11|6208.11|0
1602678900000|2020-10-14 12:35:00|6207.21|6207.21|6209.7|6209.7|6209.7|6209.7|6207.21|6207.21|0
1602679200000|2020-10-14 12:40:00|6209.06|6209.06|6199.38|6199.38|6209.7|6209.7|6199.38|6199.38|0
1602679500000|2020-10-14 12:45:00|6201.04|6201.04|6204.39|6204.39|6205.73|6205.73|6201.04|6201.04|0
1602679800000|2020-10-14 12:50:00|6204.84|6204.84|6212.69|6212.69|6215.03|6215.03|6204.84|6204.84|0
1602680100000|2020-10-14 12:55:00|6212.05|6212.05|6215.87|6215.87|6217.91|6217.91|6212.05|6212.05|0
1602680400000|2020-10-14 13:00:00|6216.7|6216.7|6213.97|6213.97|6217.08|6217.08|6213.97|6213.97|0
1602680700000|2020-10-14 13:05:00|6214.8|6214.8|6213.45|6213.45|6214.8|6214.8|6211.8|6211.8|0
1602681000000|2020-10-14 13:10:00|6212.62|6212.62|6214|6214|6214|6214|6211.3|6211.3|0
1602681300000|2020-10-14 13:15:00|6215.33|6215.33|6216.99|6216.99|6216.99|6216.99|6213.23|6213.23|0
1602681600000|2020-10-14 13:20:00|6217.88|6217.88|6213.01|6213.01|6217.88|6217.88|6212.18|6212.18|0
1602681900000|2020-10-14 13:25:00|6212.18|6212.18|6210.85|6210.85|6212.56|6212.56|6210.42|6210.42|0
1602682200000|2020-10-14 13:30:00|6211.67|6211.67|6208.93|6208.93|6212.56|6212.56|6205.23|6205.23|0
1602682500000|2020-10-14 13:35:00|6209.37|6209.37|6208.93|6208.93|6209.37|6209.37|6207.21|6207.21|0
1602682800000|2020-10-14 13:40:00|6210.15|6210.15|6209.91|6209.91|6211.42|6211.42|6209.32|6209.32|0
1602683100000|2020-10-14 13:45:00|6209.47|6209.47|6207.65|6207.65|6209.91|6209.91|6204.91|6204.91|0
1602683400000|2020-10-14 13:50:00|6208.1|6208.1|6205.88|6205.88|6208.1|6208.1|6205.06|6205.06|0
1602683700000|2020-10-14 13:55:00|6206.71|6206.71|6204.98|6204.98|6206.92|6206.92|6204.59|6204.59|0
1602684000000|2020-10-14 14:00:00|6204.15|6204.15|6205.52|6205.52|6205.96|6205.96|6204.15|6204.15|0
1602684300000|2020-10-14 14:05:00|6204.69|6204.69|6202.76|6202.76|6204.69|6204.69|6202.27|6202.27|0
1602684600000|2020-10-14 14:10:00|6201.93|6201.93|6198.75|6198.75|6201.93|6201.93|6197.03|6197.03|0
1602684900000|2020-10-14 14:15:00|6200.41|6200.41|6203.78|6203.78|6204.16|6204.16|6200.41|6200.41|0
1602685200000|2020-10-14 14:20:00|6203.99|6203.99|6198.36|6198.36|6204.82|6204.82|6198.36|6198.36|0
1602685500000|2020-10-14 14:25:00|6197.54|6197.54|6196.56|6196.56|6198.36|6198.36|6196.56|6196.56|0
1602685800000|2020-10-14 14:30:00|6196.35|6196.35|6193.14|6193.14|6196.35|6196.35|6192.92|6192.92|0
1602686100000|2020-10-14 14:35:00|6194.8|6194.8|6195.56|6195.56|6197.28|6197.28|6194.8|6194.8|0
1602686400000|2020-10-14 14:40:00|6194.74|6194.74|6192.84|6192.84|6195.07|6195.07|6192.14|6192.14|0
1602686700000|2020-10-14 14:45:00|6192.01|6192.01|6193.51|6193.51|6196.58|6196.58|6192.01|6192.01|0
1602687000000|2020-10-14 14:50:00|6192.68|6192.68|6191.61|6191.61|6192.96|6192.96|6190.4|6190.4|0
1602687300000|2020-10-14 14:55:00|6190.78|6190.78|6194.22|6194.22|6194.71|6194.71|6189.96|6189.96|0
1602687600000|2020-10-14 15:00:00|6194.66|6194.66|6192.21|6192.21|6194.66|6194.66|6190.01|6190.01|0
1602687900000|2020-10-14 15:05:00|6192.89|6192.89|6195.87|6195.87|6197.59|6197.59|6192.38|6192.38|0
1602688200000|2020-10-14 15:10:00|6196.76|6196.76|6195.39|6195.39|6197.21|6197.21|6193.48|6193.48|0
1602688500000|2020-10-14 15:15:00|6196.22|6196.22|6193.1|6193.1|6198.17|6198.17|6192.76|6192.76|0
1602688800000|2020-10-14 15:20:00|6193.93|6193.93|6195.65|6195.65|6197.37|6197.37|6193.93|6193.93|0
1602689100000|2020-10-14 15:25:00|6194.43|6194.43|6195.33|6195.33|6196.82|6196.82|6191.87|6191.87|0
1602746100000|2020-10-15 07:15:00|6120.17|6120.17|6096.03|6096.03|6120.17|6120.17|6091.9|6091.9|0
1602746400000|2020-10-15 07:20:00|6098.52|6098.52|6084.23|6084.23|6099.34|6099.34|6084.23|6084.23|0
1602746700000|2020-10-15 07:25:00|6081.75|6081.75|6089.82|6089.82|6090.35|6090.35|6072.48|6072.48|0
1602747000000|2020-10-15 07:30:00|6087.34|6087.34|6077.12|6077.12|6087.34|6087.34|6076.36|6076.36|0
1602747300000|2020-10-15 07:35:00|6076.11|6076.11|6069.29|6069.29|6076.11|6076.11|6068.93|6068.93|0
1602747600000|2020-10-15 07:40:00|6070.12|6070.12|6065.11|6065.11|6070.12|6070.12|6061.73|6061.73|0
1602747900000|2020-10-15 07:45:00|6064.28|6064.28|6076.44|6076.44|6077.27|6077.27|6064.28|6064.28|0
1602748200000|2020-10-15 07:50:00|6077.43|6077.43|6070.05|6070.05|6081.39|6081.39|6070.05|6070.05|0
1602748500000|2020-10-15 07:55:00|6069.61|6069.61|6068.46|6068.46|6070.94|6070.94|6062.99|6062.99|0
1602748800000|2020-10-15 08:00:00|6065.15|6065.15|6068.93|6068.93|6069.7|6069.7|6064.22|6064.22|0
1602749100000|2020-10-15 08:05:00|6070.58|6070.58|6065.47|6065.47|6070.58|6070.58|6059.44|6059.44|0
1602749400000|2020-10-15 08:10:00|6066.32|6066.32|6070.35|6070.35|6076.1|6076.1|6066.21|6066.21|0
1602749700000|2020-10-15 08:15:00|6068.69|6068.69|6055.11|6055.11|6068.69|6068.69|6055|6055|0
1602750000000|2020-10-15 08:20:00|6057.6|6057.6|6049.94|6049.94|6057.6|6057.6|6049.94|6049.94|0
1602750300000|2020-10-15 08:25:00|6049.11|6049.11|6050.36|6050.36|6054.63|6054.63|6048.28|6048.28|0
1602750600000|2020-10-15 08:30:00|6051.19|6051.19|6052.72|6052.72|6053.93|6053.93|6048.52|6048.52|0
1602750900000|2020-10-15 08:35:00|6051.89|6051.89|6043.84|6043.84|6051.89|6051.89|6040.37|6040.37|0
1602751200000|2020-10-15 08:40:00|6044.33|6044.33|6031.22|6031.22|6044.33|6044.33|6031.22|6031.22|0
1602751500000|2020-10-15 08:45:00|6031.65|6031.65|6029.44|6029.44|6035.34|6035.34|6029.44|6029.44|0
1602751800000|2020-10-15 08:50:00|6030.26|6030.26|6023.78|6023.78|6034.36|6034.36|6023.78|6023.78|0
1602752100000|2020-10-15 08:55:00|6024.61|6024.61|6025.09|6025.09|6027.98|6027.98|6023.78|6023.78|0
1602752400000|2020-10-15 09:00:00|6026.75|6026.75|6025.54|6025.54|6026.75|6026.75|6022.23|6022.23|0
1602752700000|2020-10-15 09:05:00|6024.71|6024.71|6026.3|6026.3|6026.3|6026.3|6020.89|6020.89|0
1602753000000|2020-10-15 09:10:00|6027.96|6027.96|6036.84|6036.84|6037.93|6037.93|6027.96|6027.96|0
1602753300000|2020-10-15 09:15:00|6035.18|6035.18|6027.42|6027.42|6035.5|6035.5|6026.97|6026.97|0
1602753600000|2020-10-15 09:20:00|6027.86|6027.86|6022.76|6022.76|6027.86|6027.86|6019.38|6019.38|0
1602753900000|2020-10-15 09:25:00|6024.54|6024.54|6030.09|6030.09|6030.63|6030.63|6024.54|6024.54|0
1602754200000|2020-10-15 09:30:00|6030.91|6030.91|6025.58|6025.58|6030.91|6030.91|6024.85|6024.85|0
1602754500000|2020-10-15 09:35:00|6026.47|6026.47|6015|6015|6026.47|6026.47|6011|6011|0
1602754800000|2020-10-15 09:40:00|6014.11|6014.11|6010.86|6010.86|6016.28|6016.28|6010.03|6010.03|0
1602755100000|2020-10-15 09:45:00|6010.52|6010.52|6013.25|6013.25|6013.25|6013.25|6003.5|6003.5|0
1602755400000|2020-10-15 09:50:00|6013.69|6013.69|6009.38|6009.38|6013.69|6013.69|6007.86|6007.86|0
1602755700000|2020-10-15 09:55:00|6006.9|6006.9|6005.24|6005.24|6006.9|6006.9|6002.9|6002.9|0
1602756000000|2020-10-15 10:00:00|6003.9|6003.9|6005.62|6005.62|6006.45|6006.45|6001.35|6001.35|0
1602756300000|2020-10-15 10:05:00|6004.28|6004.28|5997.61|5997.61|6004.28|6004.28|5996.78|5996.78|0
1602756600000|2020-10-15 10:10:00|5999.26|5999.26|5997.96|5997.96|6003.76|6003.76|5997.96|5997.96|0
1602756900000|2020-10-15 10:15:00|5997.13|5997.13|5995.07|5995.07|5997.13|5997.13|5985.39|5985.39|0
1602757200000|2020-10-15 10:20:00|5995.71|5995.71|5991.95|5991.95|5995.71|5995.71|5991.12|5991.12|0
1602757500000|2020-10-15 10:25:00|5992.4|5992.4|5996.69|5996.69|5997.52|5997.52|5991.95|5991.95|0
1602757800000|2020-10-15 10:30:00|5995.86|5995.86|5998.91|5998.91|5998.91|5998.91|5993.72|5993.72|0
1602758100000|2020-10-15 10:35:00|5999.73|5999.73|6007.09|6007.09|6007.09|6007.09|5999.73|5999.73|0
1602758400000|2020-10-15 10:40:00|6008.25|6008.25|6010.12|6010.12|6012.6|6012.6|6005.52|6005.52|0
1602758700000|2020-10-15 10:45:00|6011.77|6011.77|6025.02|6025.02|6025.02|6025.02|6008.46|6008.46|0
1602759000000|2020-10-15 10:50:00|6026.67|6026.67|6023.71|6023.71|6034.31|6034.31|6023.71|6023.71|0
1602759300000|2020-10-15 10:55:00|6024.16|6024.16|6021.52|6021.52|6026.17|6026.17|6021.52|6021.52|0
1602759600000|2020-10-15 11:00:00|6021.97|6021.97|6015.6|6015.6|6021.97|6021.97|6015.6|6015.6|0
1602759900000|2020-10-15 11:05:00|6016.43|6016.43|6017.21|6017.21|6017.21|6017.21|6012.61|6012.61|0
1602760200000|2020-10-15 11:10:00|6018.04|6018.04|6018.7|6018.7|6023.18|6023.18|6016.87|6016.87|0
1602760500000|2020-10-15 11:15:00|6017.87|6017.87|6024|6024|6024|6024|6015.6|6015.6|0
1602760800000|2020-10-15 11:20:00|6023.5|6023.5|6029.95|6029.95|6034.09|6034.09|6023.5|6023.5|0
1602761100000|2020-10-15 11:25:00|6030.05|6030.05|6035.28|6035.28|6035.28|6035.28|6030.05|6030.05|0
1602761400000|2020-10-15 11:30:00|6034.45|6034.45|6030.95|6030.95|6034.45|6034.45|6030.12|6030.12|0
1602761700000|2020-10-15 11:35:00|6031.78|6031.78|6026.84|6026.84|6031.81|6031.81|6026.84|6026.84|0
1602762000000|2020-10-15 11:40:00|6026.1|6026.1|6029.87|6029.87|6029.87|6029.87|6026.1|6026.1|0
1602762300000|2020-10-15 11:45:00|6030.7|6030.7|6031.08|6031.08|6033.19|6033.19|6030.7|6030.7|0
1602762600000|2020-10-15 11:50:00|6030.26|6030.26|6032.96|6032.96|6035.91|6035.91|6030.26|6030.26|0
1602762900000|2020-10-15 11:55:00|6036.01|6036.01|6041.33|6041.33|6041.33|6041.33|6036.01|6036.01|0
1602763200000|2020-10-15 12:00:00|6040.43|6040.43|6041.11|6041.11|6041.11|6041.11|6038.18|6038.18|0
1602763500000|2020-10-15 12:05:00|6040.28|6040.28|6030.58|6030.58|6040.28|6040.28|6030.58|6030.58|0
1602763800000|2020-10-15 12:10:00|6027.27|6027.27|6025.17|6025.17|6027.65|6027.65|6023.96|6023.96|0
1602764100000|2020-10-15 12:15:00|6024.72|6024.72|6027.58|6027.58|6027.58|6027.58|6023.45|6023.45|0
1602764400000|2020-10-15 12:20:00|6025.93|6025.93|6026.38|6026.38|6028.86|6028.86|6023.45|6023.45|0
1602764700000|2020-10-15 12:25:00|6025.55|6025.55|6027.67|6027.67|6027.67|6027.67|6023.89|6023.89|0
1602765000000|2020-10-15 12:30:00|6026.84|6026.84|6014.66|6014.66|6026.84|6026.84|6013.83|6013.83|0
1602765300000|2020-10-15 12:35:00|6015.49|6015.49|6018.85|6018.85|6020.57|6020.57|6013.41|6013.41|0
1602765600000|2020-10-15 12:40:00|6018.02|6018.02|6014.6|6014.6|6018.02|6018.02|6014.6|6014.6|0
1602765900000|2020-10-15 12:45:00|6013.77|6013.77|6013.84|6013.84|6014.92|6014.92|6011.16|6011.16|0
1602766200000|2020-10-15 12:50:00|6013.52|6013.52|6013.89|6013.89|6013.89|6013.89|6010.42|6010.42|0
1602766500000|2020-10-15 12:55:00|6014.78|6014.78|6015.71|6015.71|6016.54|6016.54|6013.95|6013.95|0
1602766800000|2020-10-15 13:00:00|6015.5|6015.5|6014.92|6014.92|6017.98|6017.98|6012.82|6012.82|0
1602767100000|2020-10-15 13:05:00|6013.65|6013.65|6014|6014|6014.44|6014.44|6011.68|6011.68|0
1602767400000|2020-10-15 13:10:00|6013.17|6013.17|6015.44|6015.44|6015.44|6015.44|6010.69|6010.69|0
1602767700000|2020-10-15 13:15:00|6014.61|6014.61|6019.51|6019.51|6020.33|6020.33|6013.78|6013.78|0
1602768000000|2020-10-15 13:20:00|6018.68|6018.68|6018.18|6018.18|6021.43|6021.43|6016.53|6016.53|0
1602768300000|2020-10-15 13:25:00|6019.4|6019.4|6018.91|6018.91|6023.43|6023.43|6018.91|6018.91|0
1602768600000|2020-10-15 13:30:00|6017.25|6017.25|6027.89|6027.89|6027.89|6027.89|6015.98|6015.98|0
1602768900000|2020-10-15 13:35:00|6028.34|6028.34|6020.31|6020.31|6029.68|6029.68|6020.31|6020.31|0
1602769200000|2020-10-15 13:40:00|6019.49|6019.49|6019.87|6019.87|6020.2|6020.2|6017.39|6017.39|0
1602769500000|2020-10-15 13:45:00|6020.7|6020.7|6020.34|6020.34|6022|6022|6017.57|6017.57|0
1602769800000|2020-10-15 13:50:00|6021.33|6021.33|6021.29|6021.29|6024|6024|6017.2|6017.2|0
1602770100000|2020-10-15 13:55:00|6022.12|6022.12|6030.1|6030.1|6032.97|6032.97|6021.68|6021.68|0
1602770400000|2020-10-15 14:00:00|6030.63|6030.63|6035.05|6035.05|6035.05|6035.05|6029.17|6029.17|0
1602770700000|2020-10-15 14:05:00|6035.87|6035.87|6030.81|6030.81|6036.22|6036.22|6029.92|6029.92|0
1602771000000|2020-10-15 14:10:00|6029.98|6029.98|6022.42|6022.42|6029.98|6029.98|6022.21|6022.21|0
1602771300000|2020-10-15 14:15:00|6020.77|6020.77|6022.25|6022.25|6024.08|6024.08|6020.77|6020.77|0
1602771600000|2020-10-15 14:20:00|6021.42|6021.42|6021.26|6021.26|6022.57|6022.57|6018.77|6018.77|0
1602771900000|2020-10-15 14:25:00|6019.6|6019.6|6013.59|6013.59|6019.6|6019.6|6013.59|6013.59|0
1602772200000|2020-10-15 14:30:00|6014.42|6014.42|6018.25|6018.25|6021.99|6021.99|6014.42|6014.42|0
1602772500000|2020-10-15 14:35:00|6019.07|6019.07|6018.86|6018.86|6020.51|6020.51|6018.03|6018.03|0
1602772800000|2020-10-15 14:40:00|6018.03|6018.03|6027.15|6027.15|6027.25|6027.25|6018.03|6018.03|0
1602773100000|2020-10-15 14:45:00|6026.32|6026.32|6024.67|6024.67|6027.3|6027.3|6023.03|6023.03|0
1602773400000|2020-10-15 14:50:00|6025.56|6025.56|6022.09|6022.09|6028.72|6028.72|6022.09|6022.09|0
1602773700000|2020-10-15 14:55:00|6022.58|6022.58|6019.84|6019.84|6022.58|6022.58|6016.96|6016.96|0
1602774000000|2020-10-15 15:00:00|6020.66|6020.66|6020|6020|6021.68|6021.68|6015.75|6015.75|0
1602774300000|2020-10-15 15:05:00|6019.33|6019.33|6020.52|6020.52|6021.37|6021.37|6014.91|6014.91|0
1602774600000|2020-10-15 15:10:00|6019.89|6019.89|6024.14|6024.14|6025.61|6025.61|6019.89|6019.89|0
1602774900000|2020-10-15 15:15:00|6023.15|6023.15|6017.44|6017.44|6023.98|6023.98|6017.44|6017.44|0
1602775200000|2020-10-15 15:20:00|6018.27|6018.27|6017.08|6017.08|6020.24|6020.24|6016.47|6016.47|0
1602775500000|2020-10-15 15:25:00|6016.25|6016.25|6008.1|6008.1|6018.42|6018.42|6005.68|6005.68|0
1602832500000|2020-10-16 07:15:00|6069.69|6069.69|6052.59|6052.59|6075.97|6075.97|6052.59|6052.59|0
1602832800000|2020-10-16 07:20:00|6053.04|6053.04|6059.77|6059.77|6062.7|6062.7|6053.04|6053.04|0
1602833100000|2020-10-16 07:25:00|6060.6|6060.6|6049.12|6049.12|6060.93|6060.93|6047.62|6047.62|0
1602833400000|2020-10-16 07:30:00|6051.66|6051.66|6044.5|6044.5|6063.11|6063.11|6044.5|6044.5|0
1602833700000|2020-10-16 07:35:00|6044.05|6044.05|6054.88|6054.88|6057.35|6057.35|6042.85|6042.85|0
1602834000000|2020-10-16 07:40:00|6050.61|6050.61|6058.14|6058.14|6058.97|6058.97|6050.18|6050.18|0
1602834300000|2020-10-16 07:45:00|6059.2|6059.2|6059.35|6059.35|6060.83|6060.83|6052.04|6052.04|0
1602834600000|2020-10-16 07:50:00|6061.84|6061.84|6056.59|6056.59|6063.17|6063.17|6056.59|6056.59|0
1602834900000|2020-10-16 07:55:00|6057.22|6057.22|6046.91|6046.91|6057.43|6057.43|6045.26|6045.26|0
1602835200000|2020-10-16 08:00:00|6047.74|6047.74|6040.88|6040.88|6047.74|6047.74|6040.45|6040.45|0
1602835500000|2020-10-16 08:05:00|6041.77|6041.77|6038.77|6038.77|6043.42|6043.42|6038.77|6038.77|0
1602835800000|2020-10-16 08:10:00|6035.46|6035.46|6039.09|6039.09|6041.19|6041.19|6032.98|6032.98|0
1602836100000|2020-10-16 08:15:00|6036.6|6036.6|6032.54|6032.54|6036.74|6036.74|6032.54|6032.54|0
1602836400000|2020-10-16 08:20:00|6030.71|6030.71|6032.66|6032.66|6032.66|6032.66|6028.73|6028.73|0
1602836700000|2020-10-16 08:25:00|6033.55|6033.55|6029.95|6029.95|6034.29|6034.29|6029.95|6029.95|0
1602837000000|2020-10-16 08:30:00|6030.78|6030.78|6029.2|6029.2|6031.6|6031.6|6027.1|6027.1|0
1602837300000|2020-10-16 08:35:00|6030.03|6030.03|6035.47|6035.47|6036.11|6036.11|6027.93|6027.93|0
1602837600000|2020-10-16 08:40:00|6036.32|6036.32|6029.08|6029.08|6039.73|6039.73|6028.09|6028.09|0
1602837900000|2020-10-16 08:45:00|6029.52|6029.52|6029.84|6029.84|6031.56|6031.56|6029.08|6029.08|0
1602838200000|2020-10-16 08:50:00|6030.73|6030.73|6028.02|6028.02|6030.73|6030.73|6027.58|6027.58|0
1602838500000|2020-10-16 08:55:00|6029.68|6029.68|6032.55|6032.55|6032.55|6032.55|6029.68|6029.68|0
1602838800000|2020-10-16 09:00:00|6032.11|6032.11|6027.21|6027.21|6032.44|6032.44|6027.21|6027.21|0
1602839100000|2020-10-16 09:05:00|6026.77|6026.77|6024.77|6024.77|6026.77|6026.77|6024.77|6024.77|0
1602839400000|2020-10-16 09:10:00|6025.73|6025.73|6025.73|6025.73|6026.17|6026.17|6025.73|6025.73|0
1602839700000|2020-10-16 09:15:00|6025.28|6025.28|6028.54|6028.54|6028.54|6028.54|6022.3|6022.3|0
1602840000000|2020-10-16 09:20:00|6029.37|6029.37|6025.19|6025.19|6037.2|6037.2|6025.19|6025.19|0
1602840300000|2020-10-16 09:25:00|6026.02|6026.02|6026.5|6026.5|6030.22|6030.22|6025.19|6025.19|0
1602840600000|2020-10-16 09:30:00|6027.33|6027.33|6026.5|6026.5|6028.15|6028.15|6026.05|6026.05|0
1602840900000|2020-10-16 09:35:00|6028.15|6028.15|6022.68|6022.68|6028.15|6028.15|6022.68|6022.68|0
1602841200000|2020-10-16 09:40:00|6023.51|6023.51|6021.34|6021.34|6023.51|6023.51|6020.9|6020.9|0
1602841500000|2020-10-16 09:45:00|6021.79|6021.79|6014.32|6014.32|6021.79|6021.79|6014.32|6014.32|0
1602841800000|2020-10-16 09:50:00|6015.15|6015.15|6020.96|6020.96|6020.96|6020.96|6015.15|6015.15|0
1602842100000|2020-10-16 09:55:00|6022.61|6022.61|6025.42|6025.42|6025.42|6025.42|6022.61|6022.61|0
1602842400000|2020-10-16 10:00:00|6024.53|6024.53|6025.85|6025.85|6026.19|6026.19|6023.64|6023.64|0
1602842700000|2020-10-16 10:05:00|6028.33|6028.33|6029.29|6029.29|6029.29|6029.29|6025.81|6025.81|0
1602843000000|2020-10-16 10:10:00|6030.12|6030.12|6029.74|6029.74|6032.71|6032.71|6029.74|6029.74|0
1602843300000|2020-10-16 10:15:00|6030.18|6030.18|6041.5|6041.5|6042.44|6042.44|6030.18|6030.18|0
1602843600000|2020-10-16 10:20:00|6041.99|6041.99|6048.94|6048.94|6049.89|6049.89|6041.5|6041.5|0
1602843900000|2020-10-16 10:25:00|6051.43|6051.43|6050.51|6050.51|6051.5|6051.5|6048.68|6048.68|0
1602844200000|2020-10-16 10:30:00|6051.34|6051.34|6047.42|6047.42|6052.55|6052.55|6047.42|6047.42|0
1602844500000|2020-10-16 10:35:00|6049.08|6049.08|6049.47|6049.47|6053.74|6053.74|6048.36|6048.36|0
1602844800000|2020-10-16 10:40:00|6050.15|6050.15|6052.9|6052.9|6054.28|6054.28|6050.15|6050.15|0
1602845100000|2020-10-16 10:45:00|6053.21|6053.21|6048.87|6048.87|6053.21|6053.21|6048.42|6048.42|0
1602845400000|2020-10-16 10:50:00|6047.21|6047.21|6043.59|6043.59|6052.71|6052.71|6043.59|6043.59|0
1602845700000|2020-10-16 10:55:00|6043.28|6043.28|6037.97|6037.97|6043.28|6043.28|6037.2|6037.2|0
1602846000000|2020-10-16 11:00:00|6038.41|6038.41|6035.34|6035.34|6042.4|6042.4|6034.23|6034.23|0
1602846300000|2020-10-16 11:05:00|6034.52|6034.52|6036.17|6036.17|6039.16|6039.16|6034.52|6034.52|0
1602846600000|2020-10-16 11:10:00|6034.52|6034.52|6035.76|6035.76|6036.3|6036.3|6034.04|6034.04|0
1602846900000|2020-10-16 11:15:00|6036.07|6036.07|6035.11|6035.11|6038.41|6038.41|6034.78|6034.78|0
1602847200000|2020-10-16 11:20:00|6033.45|6033.45|6030.17|6030.17|6033.45|6033.45|6029.97|6029.97|0
1602847500000|2020-10-16 11:25:00|6029.72|6029.72|6032.45|6032.45|6032.9|6032.9|6029.72|6029.72|0
1602847800000|2020-10-16 11:30:00|6034.11|6034.11|6035.76|6035.76|6035.87|6035.87|6033.77|6033.77|0
1602848100000|2020-10-16 11:35:00|6035.87|6035.87|6038.2|6038.2|6039.85|6039.85|6035.87|6035.87|0
1602848400000|2020-10-16 11:40:00|6038.64|6038.64|6036.51|6036.51|6040.56|6040.56|6035.69|6035.69|0
1602848700000|2020-10-16 11:45:00|6037.34|6037.34|6041.78|6041.78|6041.78|6041.78|6037.34|6037.34|0
1602849000000|2020-10-16 11:50:00|6041.34|6041.34|6038.2|6038.2|6042.17|6042.17|6037.37|6037.37|0
1602849300000|2020-10-16 11:55:00|6037.37|6037.37|6030.64|6030.64|6037.37|6037.37|6029.81|6029.81|0
1602849600000|2020-10-16 12:00:00|6031.47|6031.47|6036.44|6036.44|6036.44|6036.44|6030.98|6030.98|0
1602849900000|2020-10-16 12:05:00|6036.93|6036.93|6045.86|6045.86|6047.85|6047.85|6036.93|6036.93|0
1602850200000|2020-10-16 12:10:00|6046.75|6046.75|6038.66|6038.66|6046.75|6046.75|6037.83|6037.83|0
1602850500000|2020-10-16 12:15:00|6039.49|6039.49|6036.06|6036.06|6041.14|6041.14|6036.06|6036.06|0
1602850800000|2020-10-16 12:20:00|6034.41|6034.41|6036.9|6036.9|6038.05|6038.05|6034.41|6034.41|0
1602851100000|2020-10-16 12:25:00|6037.35|6037.35|6035.06|6035.06|6039|6039|6033.85|6033.85|0
1602851400000|2020-10-16 12:30:00|6036.71|6036.71|6043.7|6043.7|6046.18|6046.18|6036.71|6036.71|0
1602851700000|2020-10-16 12:35:00|6044.12|6044.12|6044.02|6044.02|6044.12|6044.12|6041.32|6041.32|0
1602852000000|2020-10-16 12:40:00|6044.51|6044.51|6042.31|6042.31|6046.23|6046.23|6042.31|6042.31|0
1602852300000|2020-10-16 12:45:00|6043.14|6043.14|6039.72|6039.72|6044.36|6044.36|6039.72|6039.72|0
1602852600000|2020-10-16 12:50:00|6039.22|6039.22|6043.02|6043.02|6043.02|6043.02|6039.22|6039.22|0
1602852900000|2020-10-16 12:55:00|6042.58|6042.58|6041.93|6041.93|6043.59|6043.59|6040.43|6040.43|0
1602853200000|2020-10-16 13:00:00|6041.04|6041.04|6044.35|6044.35|6045.67|6045.67|6040.21|6040.21|0
1602853500000|2020-10-16 13:05:00|6043.52|6043.52|6044.42|6044.42|6046.07|6046.07|6043.52|6043.52|0
1602853800000|2020-10-16 13:10:00|6043.59|6043.59|6042.68|6042.68|6044.42|6044.42|6040.96|6040.96|0
1602854100000|2020-10-16 13:15:00|6042.18|6042.18|6036.05|6036.05|6042.63|6042.63|6033.35|6033.35|0
1602854400000|2020-10-16 13:20:00|6036.88|6036.88|6035.66|6035.66|6036.88|6036.88|6034|6034|0
1602854700000|2020-10-16 13:25:00|6036.48|6036.48|6035.51|6035.51|6037.68|6037.68|6034.04|6034.04|0
1602855000000|2020-10-16 13:30:00|6035.07|6035.07|6035.02|6035.02|6037.12|6037.12|6033.79|6033.79|0
1602855300000|2020-10-16 13:35:00|6033.36|6033.36|6031.31|6031.31|6034.8|6034.8|6029.8|6029.8|0
1602855600000|2020-10-16 13:40:00|6033.18|6033.18|6033.23|6033.23|6036.28|6036.28|6033.18|6033.18|0
1602855900000|2020-10-16 13:45:00|6033.67|6033.67|6033.85|6033.85|6034.12|6034.12|6029.6|6029.6|0
1602856200000|2020-10-16 13:50:00|6034.67|6034.67|6032.3|6032.3|6034.67|6034.67|6028.76|6028.76|0
1602856500000|2020-10-16 13:55:00|6033.13|6033.13|6036.97|6036.97|6038.37|6038.37|6033.13|6033.13|0
1602856800000|2020-10-16 14:00:00|6035.99|6035.99|6037.9|6037.9|6041.41|6041.41|6034.6|6034.6|0
1602857100000|2020-10-16 14:05:00|6037.07|6037.07|6043.26|6043.26|6043.26|6043.26|6037.07|6037.07|0
1602857400000|2020-10-16 14:10:00|6044.09|6044.09|6040.28|6040.28|6044.09|6044.09|6039|6039|0
1602857700000|2020-10-16 14:15:00|6039.45|6039.45|6039.46|6039.46|6041.11|6041.11|6037.18|6037.18|0
1602858000000|2020-10-16 14:20:00|6040.28|6040.28|6048.03|6048.03|6050.96|6050.96|6039.46|6039.46|0
1602858300000|2020-10-16 14:25:00|6047.2|6047.2|6047.39|6047.39|6050.32|6050.32|6046.67|6046.67|0
1602858600000|2020-10-16 14:30:00|6048.22|6048.22|6056.72|6056.72|6056.72|6056.72|6048.22|6048.22|0
1602858900000|2020-10-16 14:35:00|6055.89|6055.89|6052.31|6052.31|6060.36|6060.36|6051.48|6051.48|0
1602859200000|2020-10-16 14:40:00|6053.14|6053.14|6054.86|6054.86|6056.9|6056.9|6053.14|6053.14|0
1602859500000|2020-10-16 14:45:00|6055.69|6055.69|6054.94|6054.94|6058.12|6058.12|6053.43|6053.43|0
1602859800000|2020-10-16 14:50:00|6053.99|6053.99|6055.83|6055.83|6057.66|6057.66|6053.78|6053.78|0
1602860100000|2020-10-16 14:55:00|6055.19|6055.19|6063.07|6063.07|6063.07|6063.07|6054.98|6054.98|0
1602860400000|2020-10-16 15:00:00|6061.42|6061.42|6055.06|6055.06|6062.4|6062.4|6053.41|6053.41|0
1602860700000|2020-10-16 15:05:00|6054.23|6054.23|6056.58|6056.58|6056.58|6056.58|6052.42|6052.42|0
1602861000000|2020-10-16 15:10:00|6056.48|6056.48|6056.83|6056.83|6061.6|6061.6|6056.48|6056.48|0
1602861300000|2020-10-16 15:15:00|6057.44|6057.44|6057.69|6057.69|6058.83|6058.83|6055.53|6055.53|0
1602861600000|2020-10-16 15:20:00|6056.8|6056.8|6055.4|6055.4|6056.8|6056.8|6051.61|6051.61|0
1602861900000|2020-10-16 15:25:00|6053.75|6053.75|6054.19|6054.19|6056.2|6056.2|6051.22|6051.22|0
1603091700000|2020-10-19 07:15:00|6108.14|6108.14|6114.55|6114.55|6114.55|6114.55|6105.11|6105.11|0
1603092000000|2020-10-19 07:20:00|6115.29|6115.29|6111.7|6111.7|6117.55|6117.55|6110.74|6110.74|0
1603092300000|2020-10-19 07:25:00|6113.93|6113.93|6107.56|6107.56|6118.13|6118.13|6107.56|6107.56|0
1603092600000|2020-10-19 07:30:00|6105.91|6105.91|6106.14|6106.14|6113.54|6113.54|6103.65|6103.65|0
1603092900000|2020-10-19 07:35:00|6107.79|6107.79|6108.99|6108.99|6110.85|6110.85|6107.79|6107.79|0
1603093200000|2020-10-19 07:40:00|6109.81|6109.81|6099.28|6099.28|6109.81|6109.81|6099.28|6099.28|0
1603093500000|2020-10-19 07:45:00|6100.93|6100.93|6103.3|6103.3|6108.77|6108.77|6100.49|6100.49|0
1603093800000|2020-10-19 07:50:00|6104.95|6104.95|6109.6|6109.6|6109.6|6109.6|6104.95|6104.95|0
1603094100000|2020-10-19 07:55:00|6108.77|6108.77|6105.44|6105.44|6110.92|6110.92|6103.79|6103.79|0
1603094400000|2020-10-19 08:00:00|6104.62|6104.62|6101.85|6101.85|6109.57|6109.57|6101.85|6101.85|0
1603094700000|2020-10-19 08:05:00|6099.18|6099.18|6096.72|6096.72|6099.18|6099.18|6093.09|6093.09|0
1603095000000|2020-10-19 08:10:00|6095.07|6095.07|6100.45|6100.45|6102.93|6102.93|6095.07|6095.07|0
1603095300000|2020-10-19 08:15:00|6099.55|6099.55|6098.63|6098.63|6099.55|6099.55|6097.01|6097.01|0
1603095600000|2020-10-19 08:20:00|6099.38|6099.38|6100.2|6100.2|6101.86|6101.86|6099.38|6099.38|0
1603095900000|2020-10-19 08:25:00|6099.38|6099.38|6094.22|6094.22|6099.38|6099.38|6094.22|6094.22|0
1603096200000|2020-10-19 08:30:00|6093.4|6093.4|6095.88|6095.88|6095.88|6095.88|6093.4|6093.4|0
1603096500000|2020-10-19 08:35:00|6095.05|6095.05|6092.06|6092.06|6095.05|6095.05|6092.06|6092.06|0
1603097100000|2020-10-19 08:45:00|6092.89|6092.89|6094.54|6094.54|6095.37|6095.37|6092.89|6092.89|0
1603097400000|2020-10-19 08:50:00|6093.71|6093.71|6089.83|6089.83|6093.71|6093.71|6089.83|6089.83|0
1603097700000|2020-10-19 08:55:00|6089.62|6089.62|6090.34|6090.34|6090.34|6090.34|6085.7|6085.7|0
1603098000000|2020-10-19 09:00:00|6089.52|6089.52|6082.2|6082.2|6089.52|6089.52|6082.2|6082.2|0
1603098300000|2020-10-19 09:05:00|6081.75|6081.75|6077.61|6077.61|6083.04|6083.04|6077.61|6077.61|0
1603098600000|2020-10-19 09:10:00|6076.78|6076.78|6076.13|6076.13|6076.78|6076.78|6071.06|6071.06|0
1603098900000|2020-10-19 09:15:00|6076.96|6076.96|6079.04|6079.04|6081.84|6081.84|6076.96|6076.96|0
1603099200000|2020-10-19 09:20:00|6079.37|6079.37|6080.18|6080.18|6081.34|6081.34|6078.43|6078.43|0
1603099500000|2020-10-19 09:25:00|6080.07|6080.07|6078.99|6078.99|6082.74|6082.74|6078.42|6078.42|0
1603099800000|2020-10-19 09:30:00|6078|6078|6077.78|6077.78|6078.72|6078.72|6076.61|6076.61|0
1603100100000|2020-10-19 09:35:00|6076.88|6076.88|6071.3|6071.3|6077.63|6077.63|6071.3|6071.3|0
1603100400000|2020-10-19 09:40:00|6072.96|6072.96|6078.75|6078.75|6078.75|6078.75|6072.96|6072.96|0
1603100700000|2020-10-19 09:45:00|6077.92|6077.92|6078.9|6078.9|6078.9|6078.9|6077.18|6077.18|0
1603101000000|2020-10-19 09:50:00|6078.07|6078.07|6078.2|6078.2|6080.51|6080.51|6076.1|6076.1|0
1603101300000|2020-10-19 09:55:00|6076.85|6076.85|6078.18|6078.18|6078.18|6078.18|6076.52|6076.52|0
1603101600000|2020-10-19 10:00:00|6075.69|6075.69|6073.91|6073.91|6075.69|6075.69|6072.1|6072.1|0
1603101900000|2020-10-19 10:05:00|6073.42|6073.42|6071.25|6071.25|6073.42|6073.42|6071.25|6071.25|0
1603102200000|2020-10-19 10:10:00|6069.6|6069.6|6064.05|6064.05|6069.6|6069.6|6058.43|6058.43|0
1603102500000|2020-10-19 10:15:00|6064.55|6064.55|6066.5|6066.5|6066.5|6066.5|6063.54|6063.54|0
1603102800000|2020-10-19 10:20:00|6066.01|6066.01|6062.76|6062.76|6067.66|6067.66|6062.7|6062.7|0
1603103100000|2020-10-19 10:25:00|6061.93|6061.93|6066.65|6066.65|6067.1|6067.1|6061.1|6061.1|0
1603103400000|2020-10-19 10:30:00|6065.83|6065.83|6062.41|6062.41|6066.72|6066.72|6062.41|6062.41|0
1603103700000|2020-10-19 10:35:00|6062.9|6062.9|6067.01|6067.01|6067.44|6067.44|6062.41|6062.41|0
1603104000000|2020-10-19 10:40:00|6067.51|6067.51|6064.92|6064.92|6071.04|6071.04|6064.92|6064.92|0
1603104300000|2020-10-19 10:45:00|6064.42|6064.42|6064.76|6064.76|6066.42|6066.42|6062.23|6062.23|0
1603104600000|2020-10-19 10:50:00|6066.1|6066.1|6066.21|6066.21|6070.22|6070.22|6064.87|6064.87|0
1603104900000|2020-10-19 10:55:00|6065.38|6065.38|6070.39|6070.39|6070.39|6070.39|6065.38|6065.38|0
1603105200000|2020-10-19 11:00:00|6071.22|6071.22|6069.3|6069.3|6071.22|6071.22|6063.83|6063.83|0
1603105500000|2020-10-19 11:05:00|6068.47|6068.47|6065.44|6065.44|6068.47|6068.47|6065.44|6065.44|0
1603105800000|2020-10-19 11:10:00|6064.61|6064.61|6066.71|6066.71|6066.71|6066.71|6064.61|6064.61|0
1603106100000|2020-10-19 11:15:00|6066.26|6066.26|6065.44|6065.44|6067.92|6067.92|6064.99|6064.99|0
1603106400000|2020-10-19 11:20:00|6064.61|6064.61|6063.34|6063.34|6066.26|6066.26|6063.34|6063.34|0
1603106700000|2020-10-19 11:25:00|6063.87|6063.87|6064.63|6064.63|6065.63|6065.63|6062.85|6062.85|0
1603107000000|2020-10-19 11:30:00|6065.07|6065.07|6059.34|6059.34|6065.07|6065.07|6058.96|6058.96|0
1603107300000|2020-10-19 11:35:00|6060.17|6060.17|6062.11|6062.11|6062.11|6062.11|6060.01|6060.01|0
1603107600000|2020-10-19 11:40:00|6062|6062|6060.52|6060.52|6062|6062|6059.69|6059.69|0
1603107900000|2020-10-19 11:45:00|6060.02|6060.02|6057.09|6057.09|6060.02|6060.02|6057.09|6057.09|0
1603108200000|2020-10-19 11:50:00|6057.58|6057.58|6055.42|6055.42|6057.58|6057.58|6053.77|6053.77|0
1603108500000|2020-10-19 11:55:00|6055.31|6055.31|6056.41|6056.41|6056.41|6056.41|6052.3|6052.3|0
1603108800000|2020-10-19 12:00:00|6055.52|6055.52|6051.15|6051.15|6055.73|6055.73|6051.15|6051.15|0
1603109100000|2020-10-19 12:05:00|6050.32|6050.32|6051|6051|6052.05|6052.05|6049.38|6049.38|0
1603109400000|2020-10-19 12:10:00|6051.49|6051.49|6052.94|6052.94|6054.53|6054.53|6051.49|6051.49|0
1603109700000|2020-10-19 12:15:00|6053.39|6053.39|6055.91|6055.91|6055.91|6055.91|6051.73|6051.73|0
1603110000000|2020-10-19 12:20:00|6056.74|6056.74|6057.57|6057.57|6058.73|6058.73|6054.76|6054.76|0
1603110300000|2020-10-19 12:25:00|6058.06|6058.06|6054.91|6054.91|6058.06|6058.06|6054.8|6054.8|0
1603110600000|2020-10-19 12:30:00|6052.43|6052.43|6042.88|6042.88|6052.43|6052.43|6042.88|6042.88|0
1603110900000|2020-10-19 12:35:00|6043.32|6043.32|6040.01|6040.01|6044.15|6044.15|6039.02|6039.02|0
1603111200000|2020-10-19 12:40:00|6040.84|6040.84|6034.92|6034.92|6042.39|6042.39|6034.92|6034.92|0
1603111500000|2020-10-19 12:45:00|6035.37|6035.37|6036.59|6036.59|6037.57|6037.57|6032.63|6032.63|0
1603111800000|2020-10-19 12:50:00|6035.76|6035.76|6033.73|6033.73|6035.76|6035.76|6030.8|6030.8|0
1603112100000|2020-10-19 12:55:00|6032.9|6032.9|6030.97|6030.97|6032.9|6032.9|6028.19|6028.19|0
1603112400000|2020-10-19 13:00:00|6031.42|6031.42|6035.83|6035.83|6037.98|6037.98|6031.42|6031.42|0
1603112700000|2020-10-19 13:05:00|6037.48|6037.48|6035.29|6035.29|6037.48|6037.48|6035.22|6035.22|0
1603113000000|2020-10-19 13:10:00|6035.73|6035.73|6034.08|6034.08|6035.73|6035.73|6034.08|6034.08|0
1603113300000|2020-10-19 13:15:00|6033.63|6033.63|6041.46|6041.46|6042.35|6042.35|6033.19|6033.19|0
1603113600000|2020-10-19 13:20:00|6041.14|6041.14|6037.01|6037.01|6041.14|6041.14|6036.94|6036.94|0
1603113900000|2020-10-19 13:25:00|6037.83|6037.83|6040.18|6040.18|6041.16|6041.16|6037.73|6037.73|0
1603114200000|2020-10-19 13:30:00|6041.07|6041.07|6046.26|6046.26|6048.36|6048.36|6041.07|6041.07|0
1603114500000|2020-10-19 13:35:00|6045.27|6045.27|6038.44|6038.44|6045.27|6045.27|6037.55|6037.55|0
1603114800000|2020-10-19 13:40:00|6038.93|6038.93|6038.17|6038.17|6039.76|6039.76|6036|6036|0
1603115100000|2020-10-19 13:45:00|6035.69|6035.69|6036.75|6036.75|6037.74|6037.74|6033.47|6033.47|0
1603115400000|2020-10-19 13:50:00|6035.1|6035.1|6034.89|6034.89|6035.86|6035.86|6031.91|6031.91|0
1603115700000|2020-10-19 13:55:00|6034.99|6034.99|6036.14|6036.14|6040.66|6040.66|6034.99|6034.99|0
1603116000000|2020-10-19 14:00:00|6036.58|6036.58|6037.02|6037.02|6037.02|6037.02|6033.55|6033.55|0
1603116300000|2020-10-19 14:05:00|6034.54|6034.54|6022.73|6022.73|6036.51|6036.51|6022.73|6022.73|0
1603116600000|2020-10-19 14:10:00|6022.4|6022.4|6025.96|6025.96|6026.17|6026.17|6016.16|6016.16|0
1603116900000|2020-10-19 14:15:00|6026.4|6026.4|6032.22|6032.22|6032.22|6032.22|6025.51|6025.51|0
1603117200000|2020-10-19 14:20:00|6033.88|6033.88|6027.11|6027.11|6033.88|6033.88|6025.46|6025.46|0
1603117500000|2020-10-19 14:25:00|6027.33|6027.33|6034.33|6034.33|6034.33|6034.33|6027.33|6027.33|0
1603117800000|2020-10-19 14:30:00|6035.32|6035.32|6036.64|6036.64|6038.79|6038.79|6034.15|6034.15|0
1603118100000|2020-10-19 14:35:00|6035.82|6035.82|6035.15|6035.15|6037.63|6037.63|6033.81|6033.81|0
1603118400000|2020-10-19 14:40:00|6034.32|6034.32|6035.27|6035.27|6038.58|6038.58|6034.32|6034.32|0
1603118700000|2020-10-19 14:45:00|6036.32|6036.32|6034.29|6034.29|6036.32|6036.32|6029.68|6029.68|0
1603119000000|2020-10-19 14:50:00|6036.77|6036.77|6039.57|6039.57|6039.57|6039.57|6035.23|6035.23|0
1603119300000|2020-10-19 14:55:00|6038.74|6038.74|6036.48|6036.48|6040.24|6040.24|6034.45|6034.45|0
1603119600000|2020-10-19 15:00:00|6035.65|6035.65|6042.96|6042.96|6043.85|6043.85|6035.65|6035.65|0
1603119900000|2020-10-19 15:05:00|6044.61|6044.61|6045.89|6045.89|6047.16|6047.16|6042.35|6042.35|0
1603120200000|2020-10-19 15:10:00|6045.07|6045.07|6038.4|6038.4|6045.89|6045.89|6036.3|6036.3|0
1603120500000|2020-10-19 15:15:00|6039.23|6039.23|6039.39|6039.39|6044.65|6044.65|6037.93|6037.93|0
1603120800000|2020-10-19 15:20:00|6040|6040|6037.91|6037.91|6040.1|6040.1|6036.04|6036.04|0
1603121100000|2020-10-19 15:25:00|6038.44|6038.44|6042.19|6042.19|6047.8|6047.8|6038.12|6038.12|0
1603178100000|2020-10-20 07:15:00|6021.58|6021.58|6028.29|6028.29|6031.34|6031.34|6016.3|6016.3|0
1603178400000|2020-10-20 07:20:00|6026.61|6026.61|6020.89|6020.89|6028.06|6028.06|6019.06|6019.06|0
1603178700000|2020-10-20 07:25:00|6020.06|6020.06|6024.95|6024.95|6028.39|6028.39|6020.06|6020.06|0
1603179000000|2020-10-20 07:30:00|6025.84|6025.84|6018.02|6018.02|6025.84|6025.84|6010.95|6010.95|0
1603179300000|2020-10-20 07:35:00|6015.54|6015.54|6019.21|6019.21|6020.48|6020.48|6015.54|6015.54|0
1603179600000|2020-10-20 07:40:00|6020.87|6020.87|6026.49|6026.49|6027.28|6027.28|6020.87|6020.87|0
1603179900000|2020-10-20 07:45:00|6032.29|6032.29|6038.84|6038.84|6038.84|6038.84|6031.46|6031.46|0
1603180200000|2020-10-20 07:50:00|6038.95|6038.95|6039.77|6039.77|6039.77|6039.77|6034.81|6034.81|0
1603180500000|2020-10-20 07:55:00|6038.12|6038.12|6036.56|6036.56|6038.12|6038.12|6036.34|6036.34|0
1603180800000|2020-10-20 08:00:00|6037.01|6037.01|6039.34|6039.34|6041.31|6041.31|6037.01|6037.01|0
1603181100000|2020-10-20 08:05:00|6035.39|6035.39|6036.69|6036.69|6038.92|6038.92|6032.7|6032.7|0
1603181400000|2020-10-20 08:10:00|6036.48|6036.48|6038.45|6038.45|6044.28|6044.28|6036.48|6036.48|0
1603181700000|2020-10-20 08:15:00|6039.28|6039.28|6044.11|6044.11|6048.84|6048.84|6038.45|6038.45|0
1603182000000|2020-10-20 08:20:00|6044.94|6044.94|6052.4|6052.4|6053.04|6053.04|6044.94|6044.94|0
1603182300000|2020-10-20 08:25:00|6052.9|6052.9|6051.68|6051.68|6054.64|6054.64|6049.48|6049.48|0
1603182600000|2020-10-20 08:30:00|6055.82|6055.82|6059.49|6059.49|6059.8|6059.8|6054.1|6054.1|0
1603182900000|2020-10-20 08:35:00|6060.31|6060.31|6066.6|6066.6|6067.43|6067.43|6060.31|6060.31|0
1603183200000|2020-10-20 08:40:00|6064.12|6064.12|6064.43|6064.43|6065.77|6065.77|6064.12|6064.12|0
1603183500000|2020-10-20 08:45:00|6063.94|6063.94|6063.55|6063.55|6064.77|6064.77|6063.11|6063.11|0
1603183800000|2020-10-20 08:50:00|6063.13|6063.13|6059.96|6059.96|6063.55|6063.55|6059.96|6059.96|0
1603184100000|2020-10-20 08:55:00|6058.31|6058.31|6056.97|6056.97|6059.96|6059.96|6055.63|6055.63|0
1603184400000|2020-10-20 09:00:00|6057.29|6057.29|6058.21|6058.21|6059.65|6059.65|6056.06|6056.06|0
1603184700000|2020-10-20 09:05:00|6058.65|6058.65|6061.64|6061.64|6061.64|6061.64|6058.65|6058.65|0
1603185000000|2020-10-20 09:10:00|6060.9|6060.9|6058.29|6058.29|6060.9|6060.9|6057.46|6057.46|0
1603185300000|2020-10-20 09:15:00|6059.12|6059.12|6062.26|6062.26|6062.26|6062.26|6058.7|6058.7|0
1603185600000|2020-10-20 09:20:00|6061.37|6061.37|6060.61|6060.61|6061.37|6061.37|6056.63|6056.63|0
1603185900000|2020-10-20 09:25:00|6063.09|6063.09|6069.8|6069.8|6072.93|6072.93|6063.09|6063.09|0
1603186200000|2020-10-20 09:30:00|6068.14|6068.14|6066.59|6066.59|6068.97|6068.97|6063.28|6063.28|0
1603186500000|2020-10-20 09:35:00|6065.76|6065.76|6067.41|6067.41|6067.41|6067.41|6065.76|6065.76|0
1603186800000|2020-10-20 09:40:00|6067.91|6067.91|6068.5|6068.5|6070.22|6070.22|6066.52|6066.52|0
1603187100000|2020-10-20 09:45:00|6067.61|6067.61|6070.39|6070.39|6072.04|6072.04|6067.61|6067.61|0
1603187400000|2020-10-20 09:50:00|6070.83|6070.83|6072.06|6072.06|6073.7|6073.7|6070.83|6070.83|0
1603187700000|2020-10-20 09:55:00|6072.17|6072.17|6070.58|6070.58|6072.48|6072.48|6069.68|6069.68|0
1603188000000|2020-10-20 10:00:00|6068.09|6068.09|6055.55|6055.55|6068.09|6068.09|6055.55|6055.55|0
1603188300000|2020-10-20 10:05:00|6055.11|6055.11|6054.7|6054.7|6055.55|6055.55|6053.07|6053.07|0
1603188600000|2020-10-20 10:10:00|6058.01|6058.01|6055.15|6055.15|6058.01|6058.01|6055.15|6055.15|0
1603188900000|2020-10-20 10:15:00|6054.32|6054.32|6050.44|6050.44|6054.32|6054.32|6050.44|6050.44|0
1603189200000|2020-10-20 10:20:00|6050.93|6050.93|6057.88|6057.88|6059.72|6059.72|6050.93|6050.93|0
1603189500000|2020-10-20 10:25:00|6057.46|6057.46|6058.28|6058.28|6058.28|6058.28|6055.74|6055.74|0
1603189800000|2020-10-20 10:30:00|6060.77|6060.77|6061.42|6061.42|6061.42|6061.42|6059.11|6059.11|0
1603190100000|2020-10-20 10:35:00|6061.87|6061.87|6056.47|6056.47|6061.87|6061.87|6056.02|6056.02|0
1603190400000|2020-10-20 10:40:00|6056.58|6056.58|6055.87|6055.87|6058.39|6058.39|6055.87|6055.87|0
1603190700000|2020-10-20 10:45:00|6056.69|6056.69|6057.87|6057.87|6060.52|6060.52|6056.69|6056.69|0
1603191000000|2020-10-20 10:50:00|6057.05|6057.05|6057.71|6057.71|6057.71|6057.71|6056.01|6056.01|0
1603191300000|2020-10-20 10:55:00|6058.54|6058.54|6061.58|6061.58|6061.58|6061.58|6058.54|6058.54|0
1603191600000|2020-10-20 11:00:00|6060.59|6060.59|6062.67|6062.67|6062.67|6062.67|6059.32|6059.32|0
1603191900000|2020-10-20 11:05:00|6061.85|6061.85|6060.12|6060.12|6061.85|6061.85|6058.8|6058.8|0
1603192200000|2020-10-20 11:10:00|6059.68|6059.68|6059.68|6059.68|6060.51|6060.51|6059.23|6059.23|0
1603192500000|2020-10-20 11:15:00|6059.89|6059.89|6055.63|6055.63|6059.89|6059.89|6055.63|6055.63|0
1603192800000|2020-10-20 11:20:00|6056.45|6056.45|6055.19|6055.19|6058.26|6058.26|6055.19|6055.19|0
1603193100000|2020-10-20 11:25:00|6055.63|6055.63|6057.05|6057.05|6058.71|6058.71|6055.63|6055.63|0
1603193400000|2020-10-20 11:30:00|6057.5|6057.5|6053.91|6053.91|6057.5|6057.5|6053.07|6053.07|0
1603193700000|2020-10-20 11:35:00|6052.25|6052.25|6050.98|6050.98|6053.08|6053.08|6050.98|6050.98|0
1603194000000|2020-10-20 11:40:00|6051.81|6051.81|6054.35|6054.35|6054.74|6054.74|6051.81|6051.81|0
1603194300000|2020-10-20 11:45:00|6054.8|6054.8|6053.64|6053.64|6055.63|6055.63|6053.14|6053.14|0
1603194600000|2020-10-20 11:50:00|6053.85|6053.85|6053.64|6053.64|6053.85|6053.85|6051.54|6051.54|0
1603194900000|2020-10-20 11:55:00|6056.12|6056.12|6059.34|6059.34|6059.34|6059.34|6056.12|6056.12|0
1603195200000|2020-10-20 12:00:00|6058.45|6058.45|6059.61|6059.61|6059.66|6059.66|6058.01|6058.01|0
1603195500000|2020-10-20 12:05:00|6060.06|6060.06|6056.69|6056.69|6060.06|6060.06|6056.69|6056.69|0
1603195800000|2020-10-20 12:10:00|6056.24|6056.24|6053.73|6053.73|6056.85|6056.85|6053.73|6053.73|0
1603196100000|2020-10-20 12:15:00|6054.56|6054.56|6056.36|6056.36|6057.48|6057.48|6054.56|6054.56|0
1603196400000|2020-10-20 12:20:00|6056.97|6056.97|6054.04|6054.04|6056.97|6056.97|6053.94|6053.94|0
1603196700000|2020-10-20 12:25:00|6053.6|6053.6|6059.82|6059.82|6059.82|6059.82|6051.5|6051.5|0
1603197000000|2020-10-20 12:30:00|6060.27|6060.27|6064.52|6064.52|6065.41|6065.41|6058.82|6058.82|0
1603197300000|2020-10-20 12:35:00|6062.74|6062.74|6064.97|6064.97|6064.97|6064.97|6060.19|6060.19|0
1603197600000|2020-10-20 12:40:00|6065.41|6065.41|6063.53|6063.53|6065.41|6065.41|6063.53|6063.53|0
1603197900000|2020-10-20 12:45:00|6064.06|6064.06|6063.32|6063.32|6064.89|6064.89|6061.98|6061.98|0
1603198200000|2020-10-20 12:50:00|6063.64|6063.64|6064.19|6064.19|6065.01|6065.01|6063.42|6063.42|0
1603198500000|2020-10-20 12:55:00|6063.74|6063.74|6067.13|6067.13|6067.13|6067.13|6063.74|6063.74|0
1603198800000|2020-10-20 13:00:00|6066.3|6066.3|6066.24|6066.24|6067.19|6067.19|6065.41|6065.41|0
1603199100000|2020-10-20 13:05:00|6065.41|6065.41|6067.13|6067.13|6067.13|6067.13|6064.96|6064.96|0
1603199400000|2020-10-20 13:10:00|6066.68|6066.68|6064.56|6064.56|6066.68|6066.68|6064.56|6064.56|0
1603199700000|2020-10-20 13:15:00|6064.12|6064.12|6065.2|6065.2|6065.2|6065.2|6062.84|6062.84|0
1603200000000|2020-10-20 13:20:00|6066.02|6066.02|6066.71|6066.71|6067.77|6067.77|6063.96|6063.96|0
1603200300000|2020-10-20 13:25:00|6066.81|6066.81|6070.74|6070.74|6071.57|6071.57|6065.99|6065.99|0
1603200600000|2020-10-20 13:30:00|6069.91|6069.91|6067.98|6067.98|6070.33|6070.33|6067.98|6067.98|0
1603200900000|2020-10-20 13:35:00|6068.81|6068.81|6068.15|6068.15|6069.25|6069.25|6065.3|6065.3|0
1603201200000|2020-10-20 13:40:00|6068.97|6068.97|6072.33|6072.33|6073.22|6073.22|6068.97|6068.97|0
1603201500000|2020-10-20 13:45:00|6077.29|6077.29|6076.36|6076.36|6079.12|6079.12|6074.81|6074.81|0
1603201800000|2020-10-20 13:50:00|6076.68|6076.68|6070.96|6070.96|6077.91|6077.91|6070.29|6070.29|0
1603202100000|2020-10-20 13:55:00|6071.28|6071.28|6069.58|6069.58|6071.28|6071.28|6069.58|6069.58|0
1603202400000|2020-10-20 14:00:00|6066.27|6066.27|6065.26|6065.26|6066.95|6066.95|6063.89|6063.89|0
1603202700000|2020-10-20 14:05:00|6065.16|6065.16|6066.86|6066.86|6069.63|6069.63|6065.16|6065.16|0
1603203000000|2020-10-20 14:10:00|6067.3|6067.3|6066.48|6066.48|6067.3|6067.3|6065.2|6065.2|0
1603203300000|2020-10-20 14:15:00|6067.3|6067.3|6064.55|6064.55|6068.26|6068.26|6064.55|6064.55|0
1603203600000|2020-10-20 14:20:00|6063.72|6063.72|6063.22|6063.22|6064.04|6064.04|6061.87|6061.87|0
1603203900000|2020-10-20 14:25:00|6062.77|6062.77|6063.44|6063.44|6064.74|6064.74|6061.15|6061.15|0
1603204200000|2020-10-20 14:30:00|6064.26|6064.26|6061.43|6061.43|6064.48|6064.48|6060.99|6060.99|0
1603204500000|2020-10-20 14:35:00|6062.26|6062.26|6066.34|6066.34|6066.34|6066.34|6061.75|6061.75|0
1603204800000|2020-10-20 14:40:00|6066|6066|6067.44|6067.44|6068.64|6068.64|6066|6066|0
1603205100000|2020-10-20 14:45:00|6067.65|6067.65|6071.28|6071.28|6071.28|6071.28|6066.82|6066.82|0
1603205400000|2020-10-20 14:50:00|6070.39|6070.39|6071.11|6071.11|6073.52|6073.52|6070.39|6070.39|0
1603205700000|2020-10-20 14:55:00|6071.72|6071.72|6071.22|6071.22|6072.49|6072.49|6071.17|6071.17|0
1603206000000|2020-10-20 15:00:00|6070.61|6070.61|6070.74|6070.74|6073.09|6073.09|6070.61|6070.61|0
1603206300000|2020-10-20 15:05:00|6071.56|6071.56|6073.33|6073.33|6073.77|6073.77|6070.74|6070.74|0
1603206600000|2020-10-20 15:10:00|6073.77|6073.77|6072.31|6072.31|6074.51|6074.51|6071.77|6071.77|0
1603206900000|2020-10-20 15:15:00|6072.75|6072.75|6075.08|6075.08|6075.41|6075.41|6071.59|6071.59|0
1603207200000|2020-10-20 15:20:00|6075.52|6075.52|6073.64|6073.64|6075.52|6075.52|6073.64|6073.64|0
1603207500000|2020-10-20 15:25:00|6072.81|6072.81|6074.68|6074.68|6075.75|6075.75|6072.27|6072.27|0
1603264500000|2020-10-21 07:15:00|6045.7|6045.7|6046.17|6046.17|6047.82|6047.82|6039.08|6039.08|0
1603264800000|2020-10-21 07:20:00|6044.51|6044.51|6033|6033|6044.51|6044.51|6031.66|6031.66|0
1603265100000|2020-10-21 07:25:00|6027.07|6027.07|6031.47|6031.47|6031.47|6031.47|6020.61|6020.61|0
1603265400000|2020-10-21 07:30:00|6030.64|6030.64|6040.43|6040.43|6042.09|6042.09|6024.13|6024.13|0
1603265700000|2020-10-21 07:35:00|6039.99|6039.99|6038.71|6038.71|6040.43|6040.43|6037.44|6037.44|0
1603266000000|2020-10-21 07:40:00|6035.4|6035.4|6036.93|6036.93|6037.76|6037.76|6033.62|6033.62|0
1603266300000|2020-10-21 07:45:00|6035.28|6035.28|6030.08|6030.08|6035.44|6035.44|6028.36|6028.36|0
1603266600000|2020-10-21 07:50:00|6029.19|6029.19|6032|6032|6032|6032|6026.71|6026.71|0
1603266900000|2020-10-21 07:55:00|6032.32|6032.32|6033.62|6033.62|6037.45|6037.45|6029.95|6029.95|0
1603267200000|2020-10-21 08:00:00|6033.28|6033.28|6021.23|6021.23|6033.28|6033.28|6017.09|6017.09|0
1603267500000|2020-10-21 08:05:00|6021.68|6021.68|6018.5|6018.5|6022.19|6022.19|6018.05|6018.05|0
1603267800000|2020-10-21 08:10:00|6018.29|6018.29|6019.39|6019.39|6022.98|6022.98|6018.29|6018.29|0
1603268100000|2020-10-21 08:15:00|6016.91|6016.91|6013.69|6013.69|6016.91|6016.91|6009.61|6009.61|0
1603268400000|2020-10-21 08:20:00|6012.03|6012.03|6005.07|6005.07|6012.8|6012.8|6001.25|6001.25|0
1603268700000|2020-10-21 08:25:00|6003.42|6003.42|6008.27|6008.27|6008.27|6008.27|6003.42|6003.42|0
1603269000000|2020-10-21 08:30:00|6009.28|6009.28|6013.85|6013.85|6013.85|6013.85|6009.28|6009.28|0
1603269300000|2020-10-21 08:35:00|6013.95|6013.95|6010.2|6010.2|6013.95|6013.95|6007.71|6007.71|0
1603269600000|2020-10-21 08:40:00|6009.75|6009.75|5997.63|5997.63|6009.75|6009.75|5997.63|5997.63|0
1603269900000|2020-10-21 08:45:00|5996.81|5996.81|5999.62|5999.62|5999.62|5999.62|5993.32|5993.32|0
1603270200000|2020-10-21 08:50:00|6000.07|6000.07|5999.14|5999.14|6002.33|6002.33|5997.49|5997.49|0
1603270500000|2020-10-21 08:55:00|5999.46|5999.46|5998.02|5998.02|5999.46|5999.46|5996.44|5996.44|0
1603270800000|2020-10-21 09:00:00|5998.47|5998.47|5999.16|5999.16|6000.95|6000.95|5992.49|5992.49|0
1603271100000|2020-10-21 09:05:00|5998.34|5998.34|6005.82|6005.82|6005.82|6005.82|5998.18|5998.18|0
1603271400000|2020-10-21 09:10:00|6006.27|6006.27|6011.72|6011.72|6012.28|6012.28|6004.93|6004.93|0
1603271700000|2020-10-21 09:15:00|6010.07|6010.07|6008.91|6008.91|6010.07|6010.07|6008.01|6008.01|0
1603272000000|2020-10-21 09:20:00|6009.35|6009.35|6016.1|6016.1|6016.1|6016.1|6009.35|6009.35|0
1603272300000|2020-10-21 09:25:00|6015.65|6015.65|6014.85|6014.85|6019.94|6019.94|6014.85|6014.85|0
1603272600000|2020-10-21 09:30:00|6014.02|6014.02|6009.85|6009.85|6014.02|6014.02|6008.52|6008.52|0
1603272900000|2020-10-21 09:35:00|6008.69|6008.69|6006.38|6006.38|6008.69|6008.69|5998.95|5998.95|0
1603273200000|2020-10-21 09:40:00|6006.82|6006.82|6012.3|6012.3|6012.3|6012.3|6006.38|6006.38|0
1603273500000|2020-10-21 09:45:00|6011.85|6011.85|6009.5|6009.5|6011.85|6011.85|6007.72|6007.72|0
1603273800000|2020-10-21 09:50:00|6009.94|6009.94|6011.66|6011.66|6011.66|6011.66|6009.94|6009.94|0
1603274100000|2020-10-21 09:55:00|6012.88|6012.88|6013.33|6013.33|6013.33|6013.33|6010.85|6010.85|0
1603274400000|2020-10-21 10:00:00|6011.67|6011.67|6015.3|6015.3|6015.3|6015.3|6011.67|6011.67|0
1603274700000|2020-10-21 10:05:00|6014.86|6014.86|6013.17|6013.17|6015.81|6015.81|6013.17|6013.17|0
1603275000000|2020-10-21 10:10:00|6014|6014|6012.65|6012.65|6014.26|6014.26|6011.95|6011.95|0
1603275300000|2020-10-21 10:15:00|6011|6011|6007.92|6007.92|6012.57|6012.57|6007.92|6007.92|0
1603275600000|2020-10-21 10:20:00|6008.75|6008.75|6013.17|6013.17|6014.83|6014.83|6007.76|6007.76|0
1603275900000|2020-10-21 10:25:00|6012.34|6012.34|6016.66|6016.66|6017.93|6017.93|6012.34|6012.34|0
1603276200000|2020-10-21 10:30:00|6017.1|6017.1|6017.44|6017.44|6019.59|6019.59|6016.54|6016.54|0
1603276500000|2020-10-21 10:35:00|6017.88|6017.88|6027.65|6027.65|6027.65|6027.65|6017.88|6017.88|0
1603276800000|2020-10-21 10:40:00|6027.21|6027.21|6020.63|6020.63|6027.21|6027.21|6020.63|6020.63|0
1603277100000|2020-10-21 10:45:00|6021.46|6021.46|6029.51|6029.51|6029.51|6029.51|6019.81|6019.81|0
1603277400000|2020-10-21 10:50:00|6031.99|6031.99|6027.41|6027.41|6032.99|6032.99|6025.75|6025.75|0
1603277700000|2020-10-21 10:55:00|6026.58|6026.58|6024.76|6024.76|6026.58|6026.58|6021.57|6021.57|0
1603278000000|2020-10-21 11:00:00|6023.1|6023.1|6024.17|6024.17|6024.17|6024.17|6021|6021|0
1603278300000|2020-10-21 11:05:00|6024.61|6024.61|6022.39|6022.39|6026.27|6026.27|6022.39|6022.39|0
1603278600000|2020-10-21 11:10:00|6023.37|6023.37|6025.58|6025.58|6025.58|6025.58|6023.16|6023.16|0
1603278900000|2020-10-21 11:15:00|6026.41|6026.41|6029.78|6029.78|6029.78|6029.78|6024.75|6024.75|0
1603279200000|2020-10-21 11:20:00|6028.95|6028.95|6031.56|6031.56|6031.56|6031.56|6027.29|6027.29|0
1603279500000|2020-10-21 11:25:00|6030.73|6030.73|6031.34|6031.34|6031.34|6031.34|6027.31|6027.31|0
1603279800000|2020-10-21 11:30:00|6029.68|6029.68|6029.03|6029.03|6031.83|6031.83|6027.57|6027.57|0
1603280100000|2020-10-21 11:35:00|6029.86|6029.86|6031.58|6031.58|6031.58|6031.58|6029.86|6029.86|0
1603280400000|2020-10-21 11:40:00|6032.47|6032.47|6031.51|6031.51|6035.59|6035.59|6031.51|6031.51|0
1603280700000|2020-10-21 11:45:00|6031.02|6031.02|6027.17|6027.17|6031.02|6031.02|6025.78|6025.78|0
1603281000000|2020-10-21 11:50:00|6027.62|6027.62|6023.1|6023.1|6027.62|6027.62|6023.1|6023.1|0
1603281300000|2020-10-21 11:55:00|6023.93|6023.93|6021.82|6021.82|6023.93|6023.93|6021.82|6021.82|0
1603281600000|2020-10-21 12:00:00|6022.27|6022.27|6019.34|6019.34|6023.93|6023.93|6018.07|6018.07|0
1603281900000|2020-10-21 12:05:00|6016.86|6016.86|6015.92|6015.92|6016.86|6016.86|6013.61|6013.61|0
1603282200000|2020-10-21 12:10:00|6015.58|6015.58|6022.45|6022.45|6022.45|6022.45|6015.25|6015.25|0
1603282500000|2020-10-21 12:15:00|6022|6022|6022.06|6022.06|6025.67|6025.67|6019.75|6019.75|0
1603282800000|2020-10-21 12:20:00|6022.67|6022.67|6020.76|6020.76|6025.77|6025.77|6020.76|6020.76|0
1603283100000|2020-10-21 12:25:00|6018.28|6018.28|6020.76|6020.76|6021.59|6021.59|6018.28|6018.28|0
1603283400000|2020-10-21 12:30:00|6019.11|6019.11|6020.9|6020.9|6021.59|6021.59|6017.1|6017.1|0
1603283700000|2020-10-21 12:35:00|6019.25|6019.25|6026.03|6026.03|6026.48|6026.48|6019.25|6019.25|0
1603284000000|2020-10-21 12:40:00|6026.48|6026.48|6021.73|6021.73|6026.48|6026.48|6021.24|6021.24|0
1603284300000|2020-10-21 12:45:00|6019.25|6019.25|6020.07|6020.07|6021.79|6021.79|6019.15|6019.15|0
1603284600000|2020-10-21 12:50:00|6020.18|6020.18|6017.58|6017.58|6021.5|6021.5|6017.58|6017.58|0
1603284900000|2020-10-21 12:55:00|6017.09|6017.09|6014.41|6014.41|6017.09|6017.09|6013.27|6013.27|0
1603285200000|2020-10-21 13:00:00|6014.52|6014.52|6011.15|6011.15|6014.52|6014.52|6007.84|6007.84|0
1603285500000|2020-10-21 13:05:00|6011.59|6011.59|6015.55|6015.55|6017.65|6017.65|6011.21|6011.21|0
1603285800000|2020-10-21 13:10:00|6014.72|6014.72|6016.98|6016.98|6019.91|6019.91|6014.72|6014.72|0
1603286100000|2020-10-21 13:15:00|6016.16|6016.16|6011.6|6011.6|6016.16|6016.16|6011.16|6011.16|0
1603286400000|2020-10-21 13:20:00|6010.78|6010.78|6012.26|6012.26|6016.01|6016.01|6010.11|6010.11|0
1603286700000|2020-10-21 13:25:00|6013.09|6013.09|6015.29|6015.29|6015.68|6015.68|6013.09|6013.09|0
1603287000000|2020-10-21 13:30:00|6016.18|6016.18|6014.66|6014.66|6017.7|6017.7|6013.83|6013.83|0
1603287300000|2020-10-21 13:35:00|6015.55|6015.55|6012.53|6012.53|6015.55|6015.55|6010.92|6010.92|0
1603287600000|2020-10-21 13:40:00|6013.27|6013.27|6017.73|6017.73|6020.59|6020.59|6013.25|6013.25|0
1603287900000|2020-10-21 13:45:00|6018.74|6018.74|6015.81|6015.81|6019.18|6019.18|6015.36|6015.36|0
1603288200000|2020-10-21 13:50:00|6014.98|6014.98|6020.93|6020.93|6021.52|6021.52|6014.98|6014.98|0
1603288500000|2020-10-21 13:55:00|6021.38|6021.38|6026.7|6026.7|6026.7|6026.7|6019.78|6019.78|0
1603288800000|2020-10-21 14:00:00|6026.26|6026.26|6019.38|6019.38|6026.45|6026.45|6019.38|6019.38|0
1603289100000|2020-10-21 14:05:00|6020.2|6020.2|6027.34|6027.34|6027.34|6027.34|6020.2|6020.2|0
1603289400000|2020-10-21 14:10:00|6029.83|6029.83|6034.53|6034.53|6035.02|6035.02|6028.61|6028.61|0
1603289700000|2020-10-21 14:15:00|6035.14|6035.14|6025.5|6025.5|6035.14|6035.14|6024.76|6024.76|0
1603290000000|2020-10-21 14:20:00|6024.67|6024.67|6024.93|6024.93|6025.76|6025.76|6022.45|6022.45|0
1603290300000|2020-10-21 14:25:00|6025.38|6025.38|6027.62|6027.62|6028.07|6028.07|6022.07|6022.07|0
1603290600000|2020-10-21 14:30:00|6028.07|6028.07|6021.16|6021.16|6028.13|6028.13|6020.96|6020.96|0
1603290900000|2020-10-21 14:35:00|6021.99|6021.99|6019.41|6019.41|6021.99|6021.99|6017.7|6017.7|0
1603291200000|2020-10-21 14:40:00|6019.74|6019.74|6018.28|6018.28|6019.94|6019.94|6018.28|6018.28|0
1603291500000|2020-10-21 14:45:00|6017.45|6017.45|6015.27|6015.27|6019.79|6019.79|6015.27|6015.27|0
1603291800000|2020-10-21 14:50:00|6014.77|6014.77|6010.69|6010.69|6015.67|6015.67|6009.95|6009.95|0
1603292100000|2020-10-21 14:55:00|6009.86|6009.86|6012.34|6012.34|6013.74|6013.74|6009.86|6009.86|0
1603292400000|2020-10-21 15:00:00|6011.52|6011.52|6007.78|6007.78|6011.52|6011.52|6006.51|6006.51|0
1603292700000|2020-10-21 15:05:00|6008.22|6008.22|6004.38|6004.38|6009.49|6009.49|6004.38|6004.38|0
1603293000000|2020-10-21 15:10:00|6003.85|6003.85|5997.07|5997.07|6003.85|6003.85|5997.07|5997.07|0
1603293300000|2020-10-21 15:15:00|5996.58|5996.58|5998.75|5998.75|5999.19|5999.19|5989.15|5989.15|0
1603293600000|2020-10-21 15:20:00|5997.92|5997.92|5990.89|5990.89|5997.92|5997.92|5990.06|5990.06|0
1603293900000|2020-10-21 15:25:00|5991.39|5991.39|5991.05|5991.05|5995.29|5995.29|5988.84|5988.84|0
1603350900000|2020-10-22 07:15:00|5956.24|5956.24|5962.24|5962.24|5974.78|5974.78|5956.24|5956.24|0
1603351200000|2020-10-22 07:20:00|5959.76|5959.76|5947.69|5947.69|5959.76|5959.76|5938.2|5938.2|0
1603351500000|2020-10-22 07:25:00|5953.48|5953.48|5949.12|5949.12|5953.48|5953.48|5946.03|5946.03|0
1603351800000|2020-10-22 07:30:00|5948.29|5948.29|5956.58|5956.58|5956.58|5956.58|5946.51|5946.51|0
1603352100000|2020-10-22 07:35:00|5954.8|5954.8|5943.96|5943.96|5954.8|5954.8|5943.96|5943.96|0
1603352400000|2020-10-22 07:40:00|5942.3|5942.3|5946.33|5946.33|5947.15|5947.15|5938.92|5938.92|0
1603352700000|2020-10-22 07:45:00|5945.5|5945.5|5934.86|5934.86|5945.5|5945.5|5933.58|5933.58|0
1603353000000|2020-10-22 07:50:00|5935.68|5935.68|5942.03|5942.03|5942.03|5942.03|5934.86|5934.86|0
1603353300000|2020-10-22 07:55:00|5943.02|5943.02|5954.72|5954.72|5955.55|5955.55|5943.02|5943.02|0
1603353600000|2020-10-22 08:00:00|5953.07|5953.07|5953.25|5953.25|5958.49|5958.49|5951.59|5951.59|0
1603353900000|2020-10-22 08:05:00|5954.08|5954.08|5950.91|5950.91|5954.08|5954.08|5947.46|5947.46|0
1603354200000|2020-10-22 08:10:00|5951.36|5951.36|5949.04|5949.04|5951.36|5951.36|5948.43|5948.43|0
1603354500000|2020-10-22 08:15:00|5947.39|5947.39|5950.53|5950.53|5952.31|5952.31|5946.49|5946.49|0
1603354800000|2020-10-22 08:20:00|5948.87|5948.87|5960.02|5960.02|5960.02|5960.02|5948.87|5948.87|0
1603355100000|2020-10-22 08:25:00|5960.52|5960.52|5965.1|5965.1|5965.1|5965.1|5959.86|5959.86|0
1603355400000|2020-10-22 08:30:00|5967.58|5967.58|5966.82|5966.82|5968.09|5968.09|5966.44|5966.44|0
1603355700000|2020-10-22 08:35:00|5965.99|5965.99|5962.73|5962.73|5967.31|5967.31|5962.73|5962.73|0
1603356000000|2020-10-22 08:40:00|5962.28|5962.28|5975.14|5975.14|5975.97|5975.97|5962.28|5962.28|0
1603356300000|2020-10-22 08:45:00|5974.7|5974.7|5969.28|5969.28|5976.35|5976.35|5967.95|5967.95|0
1603356600000|2020-10-22 08:50:00|5968.46|5968.46|5980.75|5980.75|5980.75|5980.75|5968.46|5968.46|0
1603356900000|2020-10-22 08:55:00|5981.19|5981.19|5985.69|5985.69|5985.78|5985.78|5980.54|5980.54|0
1603357200000|2020-10-22 09:00:00|5984.86|5984.86|5975.88|5975.88|5984.86|5984.86|5975.88|5975.88|0
1603357500000|2020-10-22 09:05:00|5974.4|5974.4|5969.43|5969.43|5974.4|5974.4|5969.43|5969.43|0
1603357800000|2020-10-22 09:10:00|5968.61|5968.61|5965.49|5965.49|5968.61|5968.61|5964.79|5964.79|0
1603358100000|2020-10-22 09:15:00|5963.01|5963.01|5962.84|5962.84|5963.83|5963.83|5962.04|5962.04|0
1603358400000|2020-10-22 09:20:00|5962.01|5962.01|5960.43|5960.43|5964.99|5964.99|5960.43|5960.43|0
1603358700000|2020-10-22 09:25:00|5959.99|5959.99|5958.78|5958.78|5960.43|5960.43|5958.78|5958.78|0
1603359000000|2020-10-22 09:30:00|5959.6|5959.6|5959.6|5959.6|5961.26|5961.26|5959.6|5959.6|0
1603359300000|2020-10-22 09:35:00|5957.95|5957.95|5959.19|5959.19|5960.85|5960.85|5956.51|5956.51|0
1603359600000|2020-10-22 09:40:00|5959.64|5959.64|5956.78|5956.78|5959.64|5959.64|5955.95|5955.95|0
1603359900000|2020-10-22 09:45:00|5955.95|5955.95|5958.43|5958.43|5959.26|5959.26|5955.95|5955.95|0
1603360200000|2020-10-22 09:50:00|5959.26|5959.26|5961.34|5961.34|5961.34|5961.34|5959.26|5959.26|0
1603360500000|2020-10-22 09:55:00|5960.91|5960.91|5963.01|5963.01|5963.01|5963.01|5960.91|5960.91|0
1603360800000|2020-10-22 10:00:00|5962.56|5962.56|5961.91|5961.91|5964.42|5964.42|5961.47|5961.47|0
1603361100000|2020-10-22 10:05:00|5962.52|5962.52|5957.85|5957.85|5963.13|5963.13|5957.03|5957.03|0
1603361400000|2020-10-22 10:10:00|5958.3|5958.3|5960.18|5960.18|5960.18|5960.18|5955.93|5955.93|0
1603361700000|2020-10-22 10:15:00|5961.01|5961.01|5974.96|5974.96|5974.96|5974.96|5961.01|5961.01|0
1603362000000|2020-10-22 10:20:00|5976.3|5976.3|5981.45|5981.45|5983.89|5983.89|5976.3|5976.3|0
1603362300000|2020-10-22 10:25:00|5982.28|5982.28|5981.45|5981.45|5983.11|5983.11|5979.81|5979.81|0
1603362600000|2020-10-22 10:30:00|5982.28|5982.28|5977.87|5977.87|5983.44|5983.44|5977.38|5977.38|0
1603362900000|2020-10-22 10:35:00|5978.7|5978.7|5976.94|5976.94|5981.69|5981.69|5974.46|5974.46|0
1603363200000|2020-10-22 10:40:00|5977.77|5977.77|5977.71|5977.71|5978.6|5978.6|5975.67|5975.67|0
1603363500000|2020-10-22 10:45:00|5978.53|5978.53|5982.85|5982.85|5983.61|5983.61|5977.71|5977.71|0
1603363800000|2020-10-22 10:50:00|5982.43|5982.43|5986.34|5986.34|5987.17|5987.17|5982.43|5982.43|0
1603364100000|2020-10-22 10:55:00|5987.17|5987.17|5987.64|5987.64|5988|5988|5986.75|5986.75|0
1603364400000|2020-10-22 11:00:00|5989.29|5989.29|5990.56|5990.56|5992.31|5992.31|5987.19|5987.19|0
1603364700000|2020-10-22 11:05:00|5991.01|5991.01|5990.12|5990.12|5991.01|5991.01|5990.12|5990.12|0
1603365000000|2020-10-22 11:10:00|5990.95|5990.95|5989.97|5989.97|5990.95|5990.95|5987.04|5987.04|0
1603365300000|2020-10-22 11:15:00|5989.14|5989.14|5989.94|5989.94|5990.15|5990.15|5985.88|5985.88|0
1603365600000|2020-10-22 11:20:00|5990.36|5990.36|5987.24|5987.24|5994.74|5994.74|5987.24|5987.24|0
1603365900000|2020-10-22 11:25:00|5986.25|5986.25|5985.37|5985.37|5986.25|5986.25|5984.93|5984.93|0
1603366200000|2020-10-22 11:30:00|5984.55|5984.55|5987.16|5987.16|5987.16|5987.16|5984.55|5984.55|0
1603366500000|2020-10-22 11:35:00|5987.6|5987.6|5987.83|5987.83|5988.05|5988.05|5986.39|5986.39|0
1603366800000|2020-10-22 11:40:00|5988.27|5988.27|5986.28|5986.28|5989.1|5989.1|5985.38|5985.38|0
1603367100000|2020-10-22 11:45:00|5987.1|5987.1|6000.85|6000.85|6001.77|6001.77|5986.61|5986.61|0
1603367400000|2020-10-22 11:50:00|6000.41|6000.41|5999.58|5999.58|6000.85|6000.85|5997.86|5997.86|0
1603367700000|2020-10-22 11:55:00|6000.41|6000.41|5998.64|5998.64|6000.9|6000.9|5996.76|5996.76|0
1603368000000|2020-10-22 12:00:00|5999.47|5999.47|6005.89|6005.89|6007.7|6007.7|5999.47|5999.47|0
1603368300000|2020-10-22 12:05:00|6006.38|6006.38|6009.12|6009.12|6009.12|6009.12|6006.19|6006.19|0
1603368600000|2020-10-22 12:10:00|6008.67|6008.67|6007.84|6007.84|6009.5|6009.5|6007.02|6007.02|0
1603368900000|2020-10-22 12:15:00|6006.95|6006.95|6005|6005|6009.86|6009.86|6002.85|6002.85|0
1603369200000|2020-10-22 12:20:00|6005.42|6005.42|5999.4|5999.4|6005.42|6005.42|5999.4|5999.4|0
1603369500000|2020-10-22 12:25:00|5998.76|5998.76|5998.28|5998.28|5998.76|5998.76|5996.44|5996.44|0
1603369800000|2020-10-22 12:30:00|6000.38|6000.38|5989.87|5989.87|6001.54|6001.54|5989.87|5989.87|0
1603370100000|2020-10-22 12:35:00|5989.05|5989.05|5982.64|5982.64|5989.05|5989.05|5979.71|5979.71|0
1603370400000|2020-10-22 12:40:00|5983.47|5983.47|5984.43|5984.43|5985.57|5985.57|5982.7|5982.7|0
1603370700000|2020-10-22 12:45:00|5985.42|5985.42|5985.12|5985.12|5985.91|5985.91|5981.27|5981.27|0
1603371000000|2020-10-22 12:50:00|5984.29|5984.29|5980.85|5980.85|5984.48|5984.48|5980.85|5980.85|0
1603371300000|2020-10-22 12:55:00|5980.02|5980.02|5977.23|5977.23|5980.02|5980.02|5976.18|5976.18|0
1603371600000|2020-10-22 13:00:00|5978.05|5978.05|5986.22|5986.22|5986.22|5986.22|5978.05|5978.05|0
1603371900000|2020-10-22 13:05:00|5984.74|5984.74|5984.82|5984.82|5989.53|5989.53|5983.72|5983.72|0
1603372200000|2020-10-22 13:10:00|5984.38|5984.38|5980.88|5980.88|5984.76|5984.76|5980.05|5980.05|0
1603372500000|2020-10-22 13:15:00|5981.71|5981.71|5981.33|5981.33|5981.71|5981.71|5980.44|5980.44|0
1603372800000|2020-10-22 13:20:00|5982.98|5982.98|5982.92|5982.92|5984.26|5984.26|5982.92|5982.92|0
1603373100000|2020-10-22 13:25:00|5983.36|5983.36|5985.67|5985.67|5985.67|5985.67|5981.88|5981.88|0
1603373400000|2020-10-22 13:30:00|5986.5|5986.5|5992.58|5992.58|5993.9|5993.9|5986.5|5986.5|0
1603373700000|2020-10-22 13:35:00|5992.16|5992.16|5993.48|5993.48|5997.32|5997.32|5992.16|5992.16|0
1603374000000|2020-10-22 13:40:00|5994.47|5994.47|5997.89|5997.89|5997.89|5997.89|5992.37|5992.37|0
1603374300000|2020-10-22 13:45:00|5998.79|5998.79|5997.96|5997.96|5998.79|5998.79|5995.65|5995.65|0
1603374600000|2020-10-22 13:50:00|5996.31|5996.31|5993.09|5993.09|5997.64|5997.64|5993.03|5993.03|0
1603374900000|2020-10-22 13:55:00|5993.92|5993.92|5993.54|5993.54|5998.07|5998.07|5993.42|5993.42|0
1603375200000|2020-10-22 14:00:00|5993.98|5993.98|5995.34|5995.34|5997.71|5997.71|5993.98|5993.98|0
1603375500000|2020-10-22 14:05:00|5997.44|5997.44|5991.48|5991.48|5997.44|5997.44|5991.06|5991.06|0
1603375800000|2020-10-22 14:10:00|5992.31|5992.31|5987.99|5987.99|5993.97|5993.97|5987.17|5987.17|0
1603376100000|2020-10-22 14:15:00|5988.2|5988.2|5988.36|5988.36|5989.67|5989.67|5986.34|5986.34|0
1603376400000|2020-10-22 14:20:00|5987.53|5987.53|5979.65|5979.65|5988.81|5988.81|5979.65|5979.65|0
1603376700000|2020-10-22 14:25:00|5980.48|5980.48|5977.93|5977.93|5980.87|5980.87|5977.52|5977.52|0
1603377000000|2020-10-22 14:30:00|5978.35|5978.35|5976.68|5976.68|5978.35|5978.35|5970.33|5970.33|0
1603377300000|2020-10-22 14:35:00|5977.51|5977.51|5979.64|5979.64|5981.74|5981.74|5975.2|5975.2|0
1603377600000|2020-10-22 14:40:00|5978.81|5978.81|5974.67|5974.67|5979.64|5979.64|5974.67|5974.67|0
1603377900000|2020-10-22 14:45:00|5975.5|5975.5|5975.47|5975.47|5976.79|5976.79|5973.04|5973.04|0
1603378200000|2020-10-22 14:50:00|5975.92|5975.92|5981.31|5981.31|5981.95|5981.95|5974.64|5974.64|0
1603378500000|2020-10-22 14:55:00|5980.86|5980.86|5978.88|5978.88|5985.42|5985.42|5978.43|5978.43|0
1603378800000|2020-10-22 15:00:00|5977.98|5977.98|5981.97|5981.97|5981.97|5981.97|5975.24|5975.24|0
1603379100000|2020-10-22 15:05:00|5982.58|5982.58|5986.38|5986.38|5986.38|5986.38|5982.13|5982.13|0
1603379400000|2020-10-22 15:10:00|5984.55|5984.55|5981.45|5981.45|5984.55|5984.55|5979.25|5979.25|0
1603379700000|2020-10-22 15:15:00|5981.95|5981.95|5982.74|5982.74|5984|5984|5981.3|5981.3|0
1603380000000|2020-10-22 15:20:00|5983.57|5983.57|5988.69|5988.69|5989.79|5989.79|5982.3|5982.3|0
1603380300000|2020-10-22 15:25:00|5988.25|5988.25|5979.1|5979.1|5988.25|5988.25|5977.13|5977.13|0
1603437300000|2020-10-23 07:15:00|5999.96|5999.96|5998.86|5998.86|6001.85|6001.85|5995.99|5995.99|0
1603437600000|2020-10-23 07:20:00|5999.3|5999.3|5998.97|5998.97|6002.61|6002.61|5995.61|5995.61|0
1603437900000|2020-10-23 07:25:00|5997.31|5997.31|5993.94|5993.94|5997.31|5997.31|5993.94|5993.94|0
1603438200000|2020-10-23 07:30:00|5997.25|5997.25|5999.22|5999.22|6005.29|6005.29|5997.25|5997.25|0
1603438500000|2020-10-23 07:35:00|6000.88|6000.88|6008.41|6008.41|6008.41|6008.41|6000.88|6000.88|0
1603438800000|2020-10-23 07:40:00|6006.93|6006.93|6022.74|6022.74|6022.74|6022.74|6006.93|6006.93|0
1603439100000|2020-10-23 07:45:00|6024.08|6024.08|6039.43|6039.43|6044.62|6044.62|6023.14|6023.14|0
1603439400000|2020-10-23 07:50:00|6040.26|6040.26|6035.51|6035.51|6045.34|6045.34|6035.51|6035.51|0
1603439700000|2020-10-23 07:55:00|6036.34|6036.34|6039.71|6039.71|6039.71|6039.71|6033.85|6033.85|0
1603440000000|2020-10-23 08:00:00|6040.54|6040.54|6044.95|6044.95|6044.95|6044.95|6036.82|6036.82|0
1603440300000|2020-10-23 08:05:00|6045.78|6045.78|6040.1|6040.1|6045.84|6045.84|6039.33|6039.33|0
1603440600000|2020-10-23 08:10:00|6039.27|6039.27|6045.57|6045.57|6048.69|6048.69|6039.27|6039.27|0
1603440900000|2020-10-23 08:15:00|6043.91|6043.91|6045.53|6045.53|6045.53|6045.53|6038.91|6038.91|0
1603441200000|2020-10-23 08:20:00|6046.38|6046.38|6048.48|6048.48|6050.13|6050.13|6044.72|6044.72|0
1603441500000|2020-10-23 08:25:00|6047.98|6047.98|6044.48|6044.48|6051.29|6051.29|6044.48|6044.48|0
1603441800000|2020-10-23 08:30:00|6045.31|6045.31|6038.28|6038.28|6045.31|6045.31|6032.81|6032.81|0
1603442100000|2020-10-23 08:35:00|6041.59|6041.59|6046.16|6046.16|6047.1|6047.1|6041.59|6041.59|0
1603442400000|2020-10-23 08:40:00|6044.51|6044.51|6040.19|6040.19|6046.96|6046.96|6040.19|6040.19|0
1603442700000|2020-10-23 08:45:00|6039.75|6039.75|6039.16|6039.16|6041.32|6041.32|6036.37|6036.37|0
1603443000000|2020-10-23 08:50:00|6038.66|6038.66|6034.3|6034.3|6038.66|6038.66|6034.3|6034.3|0
1603443300000|2020-10-23 08:55:00|6034.75|6034.75|6030.29|6030.29|6034.75|6034.75|6029.04|6029.04|0
1603443600000|2020-10-23 09:00:00|6031.11|6031.11|6031.94|6031.94|6036.97|6036.97|6031.11|6031.11|0
1603443900000|2020-10-23 09:05:00|6031.5|6031.5|6026.59|6026.59|6031.5|6031.5|6025.7|6025.7|0
1603444200000|2020-10-23 09:10:00|6027.04|6027.04|6026.88|6026.88|6027.49|6027.49|6026.05|6026.05|0
1603444500000|2020-10-23 09:15:00|6027.71|6027.71|6027.67|6027.67|6029.83|6029.83|6027.28|6027.28|0
1603444800000|2020-10-23 09:20:00|6026.84|6026.84|6023.51|6023.51|6026.84|6026.84|6023.51|6023.51|0
1603445100000|2020-10-23 09:25:00|6023.02|6023.02|6020.53|6020.53|6023.02|6023.02|6018.81|6018.81|0
1603445400000|2020-10-23 09:30:00|6022.19|6022.19|6025.41|6025.41|6025.41|6025.41|6022.19|6022.19|0
1603445700000|2020-10-23 09:35:00|6024.58|6024.58|6030.89|6030.89|6033.77|6033.77|6024.58|6024.58|0
1603446000000|2020-10-23 09:40:00|6030.07|6030.07|6028.64|6028.64|6030.07|6030.07|6028.2|6028.2|0
1603446300000|2020-10-23 09:45:00|6029.47|6029.47|6031.5|6031.5|6031.5|6031.5|6027.42|6027.42|0
1603446600000|2020-10-23 09:50:00|6032.33|6032.33|6034.47|6034.47|6036.13|6036.13|6031.93|6031.93|0
1603446900000|2020-10-23 09:55:00|6035.3|6035.3|6039.13|6039.13|6040.29|6040.29|6035.3|6035.3|0
1603447200000|2020-10-23 10:00:00|6038.68|6038.68|6042.06|6042.06|6042.88|6042.88|6038.24|6038.24|0
1603447500000|2020-10-23 10:05:00|6039.59|6039.59|6039.56|6039.56|6042.49|6042.49|6039.56|6039.56|0
1603447800000|2020-10-23 10:10:00|6040.9|6040.9|6039.1|6039.1|6042.94|6042.94|6038.65|6038.65|0
1603448100000|2020-10-23 10:15:00|6039.93|6039.93|6037.82|6037.82|6042.41|6042.41|6037.82|6037.82|0
1603448400000|2020-10-23 10:20:00|6037|6037|6032.78|6032.78|6037|6037|6031.48|6031.48|0
1603448700000|2020-10-23 10:25:00|6031.12|6031.12|6035.37|6035.37|6035.37|6035.37|6030.27|6030.27|0
1603449000000|2020-10-23 10:30:00|6036.38|6036.38|6040.51|6040.51|6040.51|6040.51|6036.38|6036.38|0
1603449300000|2020-10-23 10:35:00|6040.96|6040.96|6043.22|6043.22|6044.72|6044.72|6040.96|6040.96|0
1603449600000|2020-10-23 10:40:00|6044.55|6044.55|6045.87|6045.87|6046.53|6046.53|6044.55|6044.55|0
1603449900000|2020-10-23 10:45:00|6045.05|6045.05|6046.53|6046.53|6048.63|6048.63|6043.77|6043.77|0
1603450200000|2020-10-23 10:50:00|6044.87|6044.87|6043.91|6043.91|6045.7|6045.7|6043.06|6043.06|0
1603450500000|2020-10-23 10:55:00|6044.73|6044.73|6030.86|6030.86|6044.73|6044.73|6030.86|6030.86|0
1603450800000|2020-10-23 11:00:00|6029.8|6029.8|6026.89|6026.89|6030.64|6030.64|6026.68|6026.68|0
1603451100000|2020-10-23 11:05:00|6027.78|6027.78|6028.61|6028.61|6030.26|6030.26|6027.78|6027.78|0
1603451400000|2020-10-23 11:10:00|6029.44|6029.44|6024.28|6024.28|6029.44|6029.44|6024.28|6024.28|0
1603451700000|2020-10-23 11:15:00|6024.77|6024.77|6022.13|6022.13|6024.77|6024.77|6021.68|6021.68|0
1603452000000|2020-10-23 11:20:00|6019.65|6019.65|6021.66|6021.66|6022.55|6022.55|6017.16|6017.16|0
1603452300000|2020-10-23 11:25:00|6022.49|6022.49|6022.49|6022.49|6022.49|6022.49|6022.49|6022.49|0
1603452600000|2020-10-23 11:30:00|6023.38|6023.38|6027.24|6027.24|6028.9|6028.9|6022.28|6022.28|0
1603452900000|2020-10-23 11:35:00|6028.13|6028.13|6024.6|6024.6|6032.5|6032.5|6023.16|6023.16|0
1603453200000|2020-10-23 11:40:00|6025.09|6025.09|6032.81|6032.81|6036.34|6036.34|6022.13|6022.13|0
1603453500000|2020-10-23 11:45:00|6030.84|6030.84|6026.91|6026.91|6033.64|6033.64|6026.91|6026.91|0
1603453800000|2020-10-23 11:50:00|6028.56|6028.56|6028.77|6028.77|6030.43|6030.43|6028.56|6028.56|0
1603454100000|2020-10-23 11:55:00|6030.43|6030.43|6034.45|6034.45|6034.45|6034.45|6028.99|6028.99|0
1603454400000|2020-10-23 12:00:00|6034.66|6034.66|6036.86|6036.86|6036.86|6036.86|6033.55|6033.55|0
1603454700000|2020-10-23 12:05:00|6036.03|6036.03|6033.49|6033.49|6036.86|6036.86|6033.49|6033.49|0
1603455000000|2020-10-23 12:10:00|6035.97|6035.97|6032|6032|6035.97|6035.97|6031.39|6031.39|0
1603455300000|2020-10-23 12:15:00|6032.99|6032.99|6036.77|6036.77|6040.58|6040.58|6032.99|6032.99|0
1603455600000|2020-10-23 12:20:00|6038.43|6038.43|6034.82|6034.82|6039.47|6039.47|6034.82|6034.82|0
1603455900000|2020-10-23 12:25:00|6036.47|6036.47|6038.53|6038.53|6038.53|6038.53|6034.78|6034.78|0
1603456200000|2020-10-23 12:30:00|6037.71|6037.71|6042.16|6042.16|6042.98|6042.98|6036.86|6036.86|0
1603456500000|2020-10-23 12:35:00|6040.5|6040.5|6038.86|6038.86|6040.5|6040.5|6038.08|6038.08|0
1603456800000|2020-10-23 12:40:00|6039.92|6039.92|6042.96|6042.96|6042.96|6042.96|6039.58|6039.58|0
1603457100000|2020-10-23 12:45:00|6044.44|6044.44|6043.61|6043.61|6046.59|6046.59|6041.95|6041.95|0
1603457400000|2020-10-23 12:50:00|6041.17|6041.17|6046.04|6046.04|6046.86|6046.86|6039.51|6039.51|0
1603457700000|2020-10-23 12:55:00|6045.21|6045.21|6043.7|6043.7|6045.21|6045.21|6043.11|6043.11|0
1603458000000|2020-10-23 13:00:00|6043.26|6043.26|6050.75|6050.75|6050.75|6050.75|6043.19|6043.19|0
1603458300000|2020-10-23 13:05:00|6049.92|6049.92|6050.3|6050.3|6050.75|6050.75|6049.09|6049.09|0
1603458600000|2020-10-23 13:10:00|6048.65|6048.65|6049.37|6049.37|6049.37|6049.37|6046.32|6046.32|0
1603458900000|2020-10-23 13:15:00|6049.98|6049.98|6055.31|6055.31|6060.11|6060.11|6049.98|6049.98|0
1603459200000|2020-10-23 13:20:00|6056.13|6056.13|6053.25|6053.25|6056.56|6056.56|6051.6|6051.6|0
1603459500000|2020-10-23 13:25:00|6051.6|6051.6|6050.78|6050.78|6051.78|6051.78|6048.78|6048.78|0
1603459800000|2020-10-23 13:30:00|6051.2|6051.2|6060.83|6060.83|6060.83|6060.83|6048.27|6048.27|0
1603460100000|2020-10-23 13:35:00|6060|6060|6053.59|6053.59|6061.18|6061.18|6053.59|6053.59|0
1603460400000|2020-10-23 13:40:00|6053.1|6053.1|6050.7|6050.7|6053.1|6053.1|6047.65|6047.65|0
1603460700000|2020-10-23 13:45:00|6050.49|6050.49|6045.08|6045.08|6053.63|6053.63|6044.64|6044.64|0
1603461000000|2020-10-23 13:50:00|6044.59|6044.59|6053.46|6053.46|6053.46|6053.46|6044.37|6044.37|0
1603461300000|2020-10-23 13:55:00|6052.63|6052.63|6053.14|6053.14|6053.14|6053.14|6050.15|6050.15|0
1603461600000|2020-10-23 14:00:00|6052.69|6052.69|6046.29|6046.29|6052.69|6052.69|6046.29|6046.29|0
1603461900000|2020-10-23 14:05:00|6046.73|6046.73|6043.61|6043.61|6047.63|6047.63|6042.78|6042.78|0
1603462200000|2020-10-23 14:10:00|6041.95|6041.95|6041.95|6041.95|6044.65|6044.65|6041.13|6041.13|0
1603462500000|2020-10-23 14:15:00|6041.13|6041.13|6035.17|6035.17|6042.34|6042.34|6034.72|6034.72|0
1603462800000|2020-10-23 14:20:00|6036|6036|6032.41|6032.41|6037.83|6037.83|6030.75|6030.75|0
1603463100000|2020-10-23 14:25:00|6031.96|6031.96|6029.12|6029.12|6031.96|6031.96|6029.12|6029.12|0
1603463400000|2020-10-23 14:30:00|6028.68|6028.68|6033.04|6033.04|6034.05|6034.05|6028.68|6028.68|0
1603463700000|2020-10-23 14:35:00|6033.87|6033.87|6033.73|6033.73|6037.03|6037.03|6031.88|6031.88|0
1603464000000|2020-10-23 14:40:00|6034.56|6034.56|6027.59|6027.59|6035.38|6035.38|6027.59|6027.59|0
1603464300000|2020-10-23 14:45:00|6028.42|6028.42|6027.35|6027.35|6028.42|6028.42|6026.46|6026.46|0
1603464600000|2020-10-23 14:50:00|6028.18|6028.18|6031.7|6031.7|6031.7|6031.7|6028.18|6028.18|0
1603464900000|2020-10-23 14:55:00|6032.2|6032.2|6027.76|6027.76|6032.2|6032.2|6026.42|6026.42|0
1603465200000|2020-10-23 15:00:00|6026.93|6026.93|6029.64|6029.64|6029.64|6029.64|6026.55|6026.55|0
1603465500000|2020-10-23 15:05:00|6030.47|6030.47|6029.68|6029.68|6031.56|6031.56|6028.98|6028.98|0
1603465800000|2020-10-23 15:10:00|6029.23|6029.23|6029.94|6029.94|6030.11|6030.11|6028.63|6028.63|0
1603466100000|2020-10-23 15:15:00|6030.44|6030.44|6030.55|6030.55|6031.38|6031.38|6029.17|6029.17|0
1603466400000|2020-10-23 15:20:00|6030.88|6030.88|6029.14|6029.14|6032.49|6032.49|6026.78|6026.78|0
1603466700000|2020-10-23 15:25:00|6030.03|6030.03|6032.23|6032.23|6033.76|6033.76|6027.04|6027.04|0
1603700100000|2020-10-26 08:15:00|6014.6|6014.6|6014.2|6014.2|6022.79|6022.79|6012.55|6012.55|0
1603700400000|2020-10-26 08:20:00|6021.65|6021.65|5999.31|5999.31|6021.65|6021.65|5999.31|5999.31|0
1603700700000|2020-10-26 08:25:00|5999.63|5999.63|5996.5|5996.5|6005.42|6005.42|5994.46|5994.46|0
1603701000000|2020-10-26 08:30:00|5995.67|5995.67|5979.38|5979.38|5995.67|5995.67|5979.38|5979.38|0
1603701300000|2020-10-26 08:35:00|5980.21|5980.21|5994.41|5994.41|5995.23|5995.23|5980.21|5980.21|0
1603701600000|2020-10-26 08:40:00|5990.01|5990.01|5994.61|5994.61|5996.27|5996.27|5990.01|5990.01|0
1603701900000|2020-10-26 08:45:00|5992.96|5992.96|5996.8|5996.8|5998.94|5998.94|5992.96|5992.96|0
1603702200000|2020-10-26 08:50:00|5998.45|5998.45|6001.07|6001.07|6004.63|6004.63|5997.5|5997.5|0
1603702500000|2020-10-26 08:55:00|6001.17|6001.17|6009.81|6009.81|6009.81|6009.81|6001.17|6001.17|0
1603702800000|2020-10-26 09:00:00|6009.36|6009.36|6004.62|6004.62|6012.67|6012.67|6002.96|6002.96|0
1603703100000|2020-10-26 09:05:00|6006.27|6006.27|6012.32|6012.32|6013.31|6013.31|6005.44|6005.44|0
1603703400000|2020-10-26 09:10:00|6013.8|6013.8|6020.27|6020.27|6022.25|6022.25|6013.8|6013.8|0
1603703700000|2020-10-26 09:15:00|6023.93|6023.93|6025.06|6025.06|6027.61|6027.61|6023.93|6023.93|0
1603704000000|2020-10-26 09:20:00|6025.89|6025.89|6024.89|6024.89|6028.88|6028.88|6023.12|6023.12|0
1603704300000|2020-10-26 09:25:00|6025.79|6025.79|6024.14|6024.14|6025.79|6025.79|6021.66|6021.66|0
1603704600000|2020-10-26 09:30:00|6026.63|6026.63|6015.57|6015.57|6026.63|6026.63|6015.12|6015.12|0
1603704900000|2020-10-26 09:35:00|6014.23|6014.23|6021.65|6021.65|6022.92|6022.92|6014.23|6014.23|0
1603705200000|2020-10-26 09:40:00|6023.31|6023.31|6025.62|6025.62|6027.38|6027.38|6023.31|6023.31|0
1603705500000|2020-10-26 09:45:00|6024.79|6024.79|6022.36|6022.36|6025.62|6025.62|6021.76|6021.76|0
1603705800000|2020-10-26 09:50:00|6021.91|6021.91|6024.12|6024.12|6024.95|6024.95|6019.54|6019.54|0
1603706100000|2020-10-26 09:55:00|6026.35|6026.35|6027.94|6027.94|6029.66|6029.66|6026.35|6026.35|0
1603706400000|2020-10-26 10:00:00|6027.11|6027.11|6030.87|6030.87|6031.31|6031.31|6026.28|6026.28|0
1603706700000|2020-10-26 10:05:00|6030.04|6030.04|6035.19|6035.19|6036.51|6036.51|6029.21|6029.21|0
1603707000000|2020-10-26 10:10:00|6036.01|6036.01|6043.64|6043.64|6046.68|6046.68|6033.83|6033.83|0
1603707300000|2020-10-26 10:15:00|6042.75|6042.75|6042.52|6042.52|6042.75|6042.75|6037.22|6037.22|0
1603707600000|2020-10-26 10:20:00|6041.69|6041.69|6041.28|6041.28|6044.79|6044.79|6040.54|6040.54|0
1603707900000|2020-10-26 10:25:00|6042.63|6042.63|6052.64|6052.64|6052.64|6052.64|6042.18|6042.18|0
1603708200000|2020-10-26 10:30:00|6050.99|6050.99|6048.51|6048.51|6050.99|6050.99|6046.85|6046.85|0
1603708500000|2020-10-26 10:35:00|6050.16|6050.16|6042.89|6042.89|6050.99|6050.99|6042.89|6042.89|0
1603708800000|2020-10-26 10:40:00|6043.72|6043.72|6034.55|6034.55|6043.72|6043.72|6034.55|6034.55|0
1603709100000|2020-10-26 10:45:00|6033.66|6033.66|6030.51|6030.51|6033.66|6033.66|6027.2|6027.2|0
1603709400000|2020-10-26 10:50:00|6030.95|6030.95|6036.24|6036.24|6037.45|6037.45|6030.95|6030.95|0
1603709700000|2020-10-26 10:55:00|6038.72|6038.72|6045.08|6045.08|6045.08|6045.08|6038.72|6038.72|0
1603710000000|2020-10-26 11:00:00|6046.73|6046.73|6042.7|6042.7|6049.15|6049.15|6042.7|6042.7|0
1603710300000|2020-10-26 11:05:00|6043.53|6043.53|6040.48|6040.48|6046.01|6046.01|6040.48|6040.48|0
1603710600000|2020-10-26 11:10:00|6041.31|6041.31|6041.96|6041.96|6043.79|6043.79|6041.14|6041.14|0
1603710900000|2020-10-26 11:15:00|6040.31|6040.31|6037.83|6037.83|6041.14|6041.14|6037.83|6037.83|0
1603711200000|2020-10-26 11:20:00|6037|6037|6034.45|6034.45|6037.83|6037.83|6034.45|6034.45|0
1603711500000|2020-10-26 11:25:00|6033.62|6033.62|6034.45|6034.45|6034.45|6034.45|6032.8|6032.8|0
1603711800000|2020-10-26 11:30:00|6033.62|6033.62|6031.62|6031.62|6034.45|6034.45|6030.8|6030.8|0
1603712100000|2020-10-26 11:35:00|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|6031.62|6031.62|0
1603712400000|2020-10-26 11:40:00|6031.62|6031.62|6031.62|6031.62|6031.62|6031.62|6029.97|6029.97|0
1603712700000|2020-10-26 11:45:00|6031.18|6031.18|6039.3|6039.3|6039.3|6039.3|6031.18|6031.18|0
1603713000000|2020-10-26 11:50:00|6038.85|6038.85|6037.32|6037.32|6038.98|6038.98|6035.03|6035.03|0
1603713300000|2020-10-26 11:55:00|6037.77|6037.77|6033.3|6033.3|6037.77|6037.77|6032.85|6032.85|0
1603713600000|2020-10-26 12:00:00|6032.14|6032.14|6028.44|6028.44|6032.14|6032.14|6024.69|6024.69|0
1603713900000|2020-10-26 12:05:00|6027.62|6027.62|6024.48|6024.48|6031.54|6031.54|6024.48|6024.48|0
1603714200000|2020-10-26 12:10:00|6023.58|6023.58|6023.92|6023.92|6025.58|6025.58|6022.58|6022.58|0
1603714500000|2020-10-26 12:15:00|6022.27|6022.27|6027.79|6027.79|6028.57|6028.57|6022.27|6022.27|0
1603714800000|2020-10-26 12:20:00|6026.96|6026.96|6024.43|6024.43|6027.42|6027.42|6024.43|6024.43|0
1603715100000|2020-10-26 12:25:00|6023.98|6023.98|6023.32|6023.32|6023.98|6023.98|6020.93|6020.93|0
1603715400000|2020-10-26 12:30:00|6024.21|6024.21|6027.45|6027.45|6027.45|6027.45|6024.14|6024.14|0
1603715700000|2020-10-26 12:35:00|6028.34|6028.34|6023.81|6023.81|6029.28|6029.28|6023.81|6023.81|0
1603716000000|2020-10-26 12:40:00|6025.14|6025.14|6018.03|6018.03|6025.14|6025.14|6018.03|6018.03|0
1603716300000|2020-10-26 12:45:00|6017.2|6017.2|6016.38|6016.38|6018.03|6018.03|6015.55|6015.55|0
1603716600000|2020-10-26 12:50:00|6017.2|6017.2|6018.31|6018.31|6021.76|6021.76|6015.55|6015.55|0
1603716900000|2020-10-26 12:55:00|6017.48|6017.48|6023.84|6023.84|6023.84|6023.84|6017.48|6017.48|0
1603717200000|2020-10-26 13:00:00|6025.5|6025.5|6024.94|6024.94|6030.29|6030.29|6024.94|6024.94|0
1603717500000|2020-10-26 13:05:00|6025.77|6025.77|6023.99|6023.99|6026.6|6026.6|6023.99|6023.99|0
1603717800000|2020-10-26 13:10:00|6023.16|6023.16|6031.13|6031.13|6031.13|6031.13|6022.33|6022.33|0
1603718100000|2020-10-26 13:15:00|6029.48|6029.48|6032.66|6032.66|6033.55|6033.55|6029.48|6029.48|0
1603718400000|2020-10-26 13:20:00|6031.83|6031.83|6032.43|6032.43|6033.57|6033.57|6029.35|6029.35|0
1603718700000|2020-10-26 13:25:00|6031.98|6031.98|6033.07|6033.07|6033.42|6033.42|6028.93|6028.93|0
1603719000000|2020-10-26 13:30:00|6032.62|6032.62|6028.8|6028.8|6039.39|6039.39|6028.8|6028.8|0
1603719300000|2020-10-26 13:35:00|6027.97|6027.97|6026.72|6026.72|6030.45|6030.45|6026.72|6026.72|0
1603719600000|2020-10-26 13:40:00|6025.89|6025.89|6024.37|6024.37|6025.89|6025.89|6022.92|6022.92|0
1603719900000|2020-10-26 13:45:00|6025.2|6025.2|6021.43|6021.43|6028.46|6028.46|6021.43|6021.43|0
1603720200000|2020-10-26 13:50:00|6023.09|6023.09|6025.09|6025.09|6030.62|6030.62|6022.6|6022.6|0
1603720500000|2020-10-26 13:55:00|6025.54|6025.54|6024.91|6024.91|6032.31|6032.31|6024.27|6024.27|0
1603720800000|2020-10-26 14:00:00|6025.74|6025.74|6023.48|6023.48|6025.74|6025.74|6020.82|6020.82|0
1603721100000|2020-10-26 14:05:00|6025.96|6025.96|6026.03|6026.03|6028.55|6028.55|6025.24|6025.24|0
1603721400000|2020-10-26 14:10:00|6025.2|6025.2|6030.99|6030.99|6031.82|6031.82|6025.2|6025.2|0
1603721700000|2020-10-26 14:15:00|6031.82|6031.82|6031|6031|6034.39|6034.39|6028.36|6028.36|0
1603722000000|2020-10-26 14:20:00|6030.17|6030.17|6028.71|6028.71|6031.38|6031.38|6026.23|6026.23|0
1603722300000|2020-10-26 14:25:00|6027.88|6027.88|6022.75|6022.75|6027.88|6027.88|6021.74|6021.74|0
1603722600000|2020-10-26 14:30:00|6021.09|6021.09|6015.63|6015.63|6021.09|6021.09|6013.97|6013.97|0
1603722900000|2020-10-26 14:35:00|6014.8|6014.8|6020.93|6020.93|6020.93|6020.93|6014.8|6014.8|0
1603723200000|2020-10-26 14:40:00|6021.76|6021.76|6020.79|6020.79|6023.77|6023.77|6020.79|6020.79|0
1603723500000|2020-10-26 14:45:00|6022.45|6022.45|6014.43|6014.43|6024.1|6024.1|6013.6|6013.6|0
1603723800000|2020-10-26 14:50:00|6015.25|6015.25|6014.21|6014.21|6016.81|6016.81|6012.5|6012.5|0
1603724100000|2020-10-26 14:55:00|6012.56|6012.56|6004.6|6004.6|6012.56|6012.56|6003.44|6003.44|0
1603724400000|2020-10-26 15:00:00|6002.12|6002.12|6011.08|6011.08|6011.08|6011.08|6001.79|6001.79|0
1603724700000|2020-10-26 15:05:00|6010.25|6010.25|6010.8|6010.8|6013.88|6013.88|6010.25|6010.25|0
1603725000000|2020-10-26 15:10:00|6011.23|6011.23|6009.61|6009.61|6017.12|6017.12|6009.61|6009.61|0
1603725300000|2020-10-26 15:15:00|6009.17|6009.17|5999.2|5999.2|6010.17|6010.17|5996.78|5996.78|0
1603725600000|2020-10-26 15:20:00|5999.64|5999.64|6009.76|6009.76|6009.76|6009.76|5997.41|5997.41|0
1603725900000|2020-10-26 15:25:00|6008.93|6008.93|6012.3|6012.3|6013.13|6013.13|6008.93|6008.93|0
1603726200000|2020-10-26 15:30:00|6010.65|6010.65|6004.37|6004.37|6010.65|6010.65|6003.64|6003.64|0
1603726500000|2020-10-26 15:35:00|6003.48|6003.48|6014.43|6014.43|6016.53|6016.53|6003.48|6003.48|0
1603726800000|2020-10-26 15:40:00|6013.99|6013.99|6008.54|6008.54|6014.26|6014.26|6006.97|6006.97|0
1603727100000|2020-10-26 15:45:00|6009.37|6009.37|6005.6|6005.6|6010.58|6010.58|6005.6|6005.6|0
1603727400000|2020-10-26 15:50:00|6003.95|6003.95|6004.99|6004.99|6008.24|6008.24|6003.95|6003.95|0
1603727700000|2020-10-26 15:55:00|6005.44|6005.44|6004.04|6004.04|6007.98|6007.98|6004.04|6004.04|0
1603728000000|2020-10-26 16:00:00|6003.6|6003.6|5995.77|5995.77|6003.6|6003.6|5994.56|5994.56|0
1603728300000|2020-10-26 16:05:00|5995.32|5995.32|5992.12|5992.12|5996.25|5996.25|5991.62|5991.62|0
1603728600000|2020-10-26 16:10:00|5991.29|5991.29|5987.66|5987.66|5991.29|5991.29|5987.21|5987.21|0
1603728900000|2020-10-26 16:15:00|5988.48|5988.48|5987.08|5987.08|5988.48|5988.48|5984.65|5984.65|0
1603729200000|2020-10-26 16:20:00|5986.64|5986.64|5981.87|5981.87|5987.49|5987.49|5981.38|5981.38|0
1603729500000|2020-10-26 16:25:00|5981.77|5981.77|5971.67|5971.67|5982.87|5982.87|5971.67|5971.67|0
1603786500000|2020-10-27 08:15:00|5942.62|5942.62|5945.27|5945.27|5949.41|5949.41|5938.7|5938.7|0
1603786800000|2020-10-27 08:20:00|5946.93|5946.93|5923.39|5923.39|5946.93|5946.93|5920.17|5920.17|0
1603787100000|2020-10-27 08:25:00|5921.91|5921.91|5913.11|5913.11|5923.56|5923.56|5913.11|5913.11|0
1603787400000|2020-10-27 08:30:00|5913.45|5913.45|5926.13|5926.13|5933.35|5933.35|5913.45|5913.45|0
1603787700000|2020-10-27 08:35:00|5925.24|5925.24|5918.95|5918.95|5925.24|5925.24|5914.89|5914.89|0
1603788000000|2020-10-27 08:40:00|5919.4|5919.4|5920.45|5920.45|5925.8|5925.8|5915.51|5915.51|0
1603788300000|2020-10-27 08:45:00|5919.56|5919.56|5922.5|5922.5|5923.28|5923.28|5918.74|5918.74|0
1603788600000|2020-10-27 08:50:00|5923.33|5923.33|5915.9|5915.9|5923.33|5923.33|5915.9|5915.9|0
1603788900000|2020-10-27 08:55:00|5916.73|5916.73|5915.38|5915.38|5917.98|5917.98|5912.15|5912.15|0
1603789200000|2020-10-27 09:00:00|5914.77|5914.77|5911.73|5911.73|5915.67|5915.67|5910.48|5910.48|0
1603789500000|2020-10-27 09:05:00|5910.08|5910.08|5893.92|5893.92|5910.08|5910.08|5892.94|5892.94|0
1603789800000|2020-10-27 09:10:00|5893.1|5893.1|5899.15|5899.15|5901.5|5901.5|5893.1|5893.1|0
1603790100000|2020-10-27 09:15:00|5900.8|5900.8|5908.92|5908.92|5908.92|5908.92|5896.98|5896.98|0
1603790400000|2020-10-27 09:20:00|5910.57|5910.57|5908.55|5908.55|5913.34|5913.34|5906.82|5906.82|0
1603790700000|2020-10-27 09:25:00|5912.68|5912.68|5918.74|5918.74|5918.74|5918.74|5912.68|5912.68|0
1603791000000|2020-10-27 09:30:00|5919.63|5919.63|5917.82|5917.82|5919.63|5919.63|5912.7|5912.7|0
1603791300000|2020-10-27 09:35:00|5917.4|5917.4|5923.22|5923.22|5923.67|5923.67|5916.41|5916.41|0
1603791600000|2020-10-27 09:40:00|5925.01|5925.01|5917.38|5917.38|5925.01|5925.01|5914.13|5914.13|0
1603791900000|2020-10-27 09:45:00|5916.49|5916.49|5918.31|5918.31|5918.32|5918.32|5913.94|5913.94|0
1603792200000|2020-10-27 09:50:00|5918.75|5918.75|5921.62|5921.62|5922.49|5922.49|5918.75|5918.75|0
1603792500000|2020-10-27 09:55:00|5919.97|5919.97|5922.78|5922.78|5922.78|5922.78|5916.54|5916.54|0
1603792800000|2020-10-27 10:00:00|5924.44|5924.44|5927.58|5927.58|5927.58|5927.58|5922.78|5922.78|0
1603793100000|2020-10-27 10:05:00|5928.41|5928.41|5929.68|5929.68|5930.06|5930.06|5926.69|5926.69|0
1603793400000|2020-10-27 10:10:00|5932.16|5932.16|5930.95|5930.95|5933.82|5933.82|5930.89|5930.89|0
1603793700000|2020-10-27 10:15:00|5932.61|5932.61|5933.81|5933.81|5933.81|5933.81|5928.74|5928.74|0
1603794000000|2020-10-27 10:20:00|5936.29|5936.29|5931.45|5931.45|5936.67|5936.67|5929.8|5929.8|0
1603794300000|2020-10-27 10:25:00|5931.9|5931.9|5932.35|5932.35|5932.35|5932.35|5929.04|5929.04|0
1603794600000|2020-10-27 10:30:00|5931.82|5931.82|5933.69|5933.69|5935.35|5935.35|5927.9|5927.9|0
1603794900000|2020-10-27 10:35:00|5934.52|5934.52|5936.75|5936.75|5937.19|5937.19|5933.63|5933.63|0
1603795200000|2020-10-27 10:40:00|5934.27|5934.27|5940.06|5940.06|5943.75|5943.75|5934.27|5934.27|0
1603795500000|2020-10-27 10:45:00|5939.23|5939.23|5935.64|5935.64|5939.23|5939.23|5935.64|5935.64|0
1603795800000|2020-10-27 10:50:00|5936.53|5936.53|5942.45|5942.45|5942.45|5942.45|5936.08|5936.08|0
1603796100000|2020-10-27 10:55:00|5942.98|5942.98|5946.31|5946.31|5949.28|5949.28|5942.76|5942.76|0
1603796400000|2020-10-27 11:00:00|5947.97|5947.97|5942.11|5942.11|5948.98|5948.98|5940.44|5940.44|0
1603796700000|2020-10-27 11:05:00|5941.28|5941.28|5944.04|5944.04|5944.26|5944.26|5941.28|5941.28|0
1603797000000|2020-10-27 11:10:00|5945.7|5945.7|5948.88|5948.88|5948.88|5948.88|5944.04|5944.04|0
1603797300000|2020-10-27 11:15:00|5949.33|5949.33|5948.56|5948.56|5950.6|5950.6|5946.9|5946.9|0
1603797600000|2020-10-27 11:20:00|5950.21|5950.21|5949.74|5949.74|5953.7|5953.7|5949.01|5949.01|0
1603797900000|2020-10-27 11:25:00|5948.91|5948.91|5948.7|5948.7|5950.14|5950.14|5943.56|5943.56|0
1603798200000|2020-10-27 11:30:00|5947.88|5947.88|5950.25|5950.25|5951.08|5951.08|5947.88|5947.88|0
1603798500000|2020-10-27 11:35:00|5950.69|5950.69|5944.49|5944.49|5950.69|5950.69|5944.17|5944.17|0
1603798800000|2020-10-27 11:40:00|5942.83|5942.83|5946.28|5946.28|5946.78|5946.78|5942.6|5942.6|0
1603799100000|2020-10-27 11:45:00|5947.11|5947.11|5946.46|5946.46|5949.45|5949.45|5945.63|5945.63|0
1603799400000|2020-10-27 11:50:00|5945.63|5945.63|5945.22|5945.22|5948.94|5948.94|5945.22|5945.22|0
1603799700000|2020-10-27 11:55:00|5944.78|5944.78|5941.07|5941.07|5944.78|5944.78|5941.07|5941.07|0
1603800000000|2020-10-27 12:00:00|5940.24|5940.24|5936.87|5936.87|5940.24|5940.24|5936.87|5936.87|0
1603800300000|2020-10-27 12:05:00|5936.04|5936.04|5937.7|5937.7|5937.7|5937.7|5934.12|5934.12|0
1603800600000|2020-10-27 12:10:00|5937.21|5937.21|5933.34|5933.34|5937.21|5937.21|5930.75|5930.75|0
1603800900000|2020-10-27 12:15:00|5932.52|5932.52|5928.31|5928.31|5932.9|5932.9|5928.31|5928.31|0
1603801200000|2020-10-27 12:20:00|5927.89|5927.89|5926.36|5926.36|5927.89|5927.89|5926.36|5926.36|0
1603801500000|2020-10-27 12:25:00|5925.53|5925.53|5921.41|5921.41|5925.53|5925.53|5921.41|5921.41|0
1603801800000|2020-10-27 12:30:00|5921.75|5921.75|5925.01|5925.01|5925.4|5925.4|5920.1|5920.1|0
1603802100000|2020-10-27 12:35:00|5923.36|5923.36|5922.45|5922.45|5923.38|5923.38|5921.62|5921.62|0
1603802400000|2020-10-27 12:40:00|5923.27|5923.27|5921.35|5921.35|5923.72|5923.72|5921.35|5921.35|0
1603802700000|2020-10-27 12:45:00|5922.18|5922.18|5920.97|5920.97|5924.28|5924.28|5919.31|5919.31|0
1603803000000|2020-10-27 12:50:00|5920.47|5920.47|5913.51|5913.51|5920.47|5920.47|5913.51|5913.51|0
1603803300000|2020-10-27 12:55:00|5912.69|5912.69|5911.51|5911.51|5912.69|5912.69|5910.94|5910.94|0
1603803600000|2020-10-27 13:00:00|5910.68|5910.68|5912.47|5912.47|5912.47|5912.47|5909.47|5909.47|0
1603803900000|2020-10-27 13:05:00|5913.46|5913.46|5912.09|5912.09|5914.57|5914.57|5911.65|5911.65|0
1603804200000|2020-10-27 13:10:00|5912.54|5912.54|5910.88|5910.88|5914.35|5914.35|5910.45|5910.45|0
1603804500000|2020-10-27 13:15:00|5911.09|5911.09|5906.48|5906.48|5911.14|5911.14|5904.82|5904.82|0
1603804800000|2020-10-27 13:20:00|5907.31|5907.31|5905.78|5905.78|5907.31|5907.31|5905.78|5905.78|0
1603805100000|2020-10-27 13:25:00|5906.6|5906.6|5904.79|5904.79|5907.59|5907.59|5902.01|5902.01|0
1603805400000|2020-10-27 13:30:00|5905.61|5905.61|5905.48|5905.48|5907.69|5907.69|5903.27|5903.27|0
1603805700000|2020-10-27 13:35:00|5905.92|5905.92|5910.77|5910.77|5914.47|5914.47|5905.92|5905.92|0
1603806000000|2020-10-27 13:40:00|5909.95|5909.95|5906.57|5906.57|5909.95|5909.95|5904.85|5904.85|0
1603806300000|2020-10-27 13:45:00|5906.13|5906.13|5906.28|5906.28|5907.62|5907.62|5903.15|5903.15|0
1603806600000|2020-10-27 13:50:00|5907.11|5907.11|5905.58|5905.58|5908.1|5908.1|5904.3|5904.3|0
1603806900000|2020-10-27 13:55:00|5906.07|5906.07|5907.72|5907.72|5908.54|5908.54|5906.07|5906.07|0
1603807200000|2020-10-27 14:00:00|5906.37|5906.37|5911.51|5911.51|5911.51|5911.51|5904.48|5904.48|0
1603807500000|2020-10-27 14:05:00|5909.86|5909.86|5910.41|5910.41|5911.24|5911.24|5905.45|5905.45|0
1603807800000|2020-10-27 14:10:00|5910.86|5910.86|5910.6|5910.6|5915.25|5915.25|5909.14|5909.14|0
1603808100000|2020-10-27 14:15:00|5911.05|5911.05|5907.71|5907.71|5911.05|5911.05|5905.15|5905.15|0
1603808400000|2020-10-27 14:20:00|5906.81|5906.81|5904.81|5904.81|5908.09|5908.09|5899.3|5899.3|0
1603808700000|2020-10-27 14:25:00|5905.64|5905.64|5897.75|5897.75|5905.88|5905.88|5895.93|5895.93|0
1603809000000|2020-10-27 14:30:00|5898.58|5898.58|5897.43|5897.43|5898.58|5898.58|5889.93|5889.93|0
1603809300000|2020-10-27 14:35:00|5897.92|5897.92|5895.05|5895.05|5898.3|5898.3|5895.05|5895.05|0
1603809600000|2020-10-27 14:40:00|5895.5|5895.5|5893.63|5893.63|5896.32|5896.32|5892.42|5892.42|0
1603809900000|2020-10-27 14:45:00|5892.8|5892.8|5906.51|5906.51|5907.34|5907.34|5891.91|5891.91|0
1603810200000|2020-10-27 14:50:00|5907.04|5907.04|5898.02|5898.02|5907.87|5907.87|5898.02|5898.02|0
1603810500000|2020-10-27 14:55:00|5898.85|5898.85|5898.48|5898.48|5899.31|5899.31|5894.04|5894.04|0
1603810800000|2020-10-27 15:00:00|5898.27|5898.27|5903.88|5903.88|5905.09|5905.09|5894.9|5894.9|0
1603811100000|2020-10-27 15:05:00|5903.05|5903.05|5899.68|5899.68|5903.05|5903.05|5897.96|5897.96|0
1603811400000|2020-10-27 15:10:00|5900.5|5900.5|5905.99|5905.99|5905.99|5905.99|5900.5|5900.5|0
1603811700000|2020-10-27 15:15:00|5905.16|5905.16|5903.17|5903.17|5905.9|5905.9|5901.74|5901.74|0
1603812000000|2020-10-27 15:20:00|5903.62|5903.62|5907.87|5907.87|5907.87|5907.87|5902.46|5902.46|0
1603812300000|2020-10-27 15:25:00|5907.04|5907.04|5902.43|5902.43|5910.34|5910.34|5902.43|5902.43|0
1603812600000|2020-10-27 15:30:00|5903.26|5903.26|5903.02|5903.02|5903.26|5903.26|5901.21|5901.21|0
1603812900000|2020-10-27 15:35:00|5903.85|5903.85|5906.7|5906.7|5908.56|5908.56|5903.02|5903.02|0
1603813200000|2020-10-27 15:40:00|5906.26|5906.26|5903.38|5903.38|5906.64|5906.64|5902.94|5902.94|0
1603813500000|2020-10-27 15:45:00|5904.21|5904.21|5903.83|5903.83|5906.76|5906.76|5902.84|5902.84|0
1603813800000|2020-10-27 15:50:00|5904.66|5904.66|5903.81|5903.81|5905.96|5905.96|5901.83|5901.83|0
1603814100000|2020-10-27 15:55:00|5901.98|5901.98|5905.83|5905.83|5906.99|5906.99|5901.98|5901.98|0
1603814400000|2020-10-27 16:00:00|5905|5905|5904.3|5904.3|5905.13|5905.13|5902.86|5902.86|0
1603814700000|2020-10-27 16:05:00|5904.74|5904.74|5903.95|5903.95|5905.19|5905.19|5903.1|5903.1|0
1603815000000|2020-10-27 16:10:00|5904.4|5904.4|5903.18|5903.18|5904.45|5904.45|5901.85|5901.85|0
1603815300000|2020-10-27 16:15:00|5903.07|5903.07|5904.25|5904.25|5904.46|5904.46|5902.24|5902.24|0
1603815600000|2020-10-27 16:20:00|5904.69|5904.69|5908.16|5908.16|5908.65|5908.65|5904.25|5904.25|0
1603815900000|2020-10-27 16:25:00|5907.71|5907.71|5906.33|5906.33|5910.87|5910.87|5906.33|5906.33|0
1603872900000|2020-10-28 08:15:00|5764.45|5764.45|5749.64|5749.64|5766.68|5766.68|5747.62|5747.62|0
1603873200000|2020-10-28 08:20:00|5747.16|5747.16|5733.61|5733.61|5747.98|5747.98|5731.83|5731.83|0
1603873500000|2020-10-28 08:25:00|5730.49|5730.49|5740.23|5740.23|5742.71|5742.71|5730.21|5730.21|0
1603873800000|2020-10-28 08:30:00|5739.4|5739.4|5736.46|5736.46|5740.23|5740.23|5727.63|5727.63|0
1603874100000|2020-10-28 08:35:00|5731.49|5731.49|5726.06|5726.06|5732.64|5732.64|5718.66|5718.66|0
1603874400000|2020-10-28 08:40:00|5721.09|5721.09|5728.67|5728.67|5734.16|5734.16|5721.09|5721.09|0
1603874700000|2020-10-28 08:45:00|5729.5|5729.5|5749.61|5749.61|5750.38|5750.38|5729.5|5729.5|0
1603875000000|2020-10-28 08:50:00|5750.44|5750.44|5756.88|5756.88|5762.67|5762.67|5750.44|5750.44|0
1603875300000|2020-10-28 08:55:00|5757.71|5757.71|5752.63|5752.63|5761.89|5761.89|5752.63|5752.63|0
1603875600000|2020-10-28 09:00:00|5754.6|5754.6|5758.6|5758.6|5758.75|5758.75|5752.3|5752.3|0
1603875900000|2020-10-28 09:05:00|5758.16|5758.16|5770.26|5770.26|5770.72|5770.72|5753.57|5753.57|0
1603876200000|2020-10-28 09:10:00|5771.6|5771.6|5776.15|5776.15|5777.94|5777.94|5766.31|5766.31|0
1603876500000|2020-10-28 09:15:00|5774.49|5774.49|5785.16|5785.16|5789.3|5789.3|5774.07|5774.07|0
1603876800000|2020-10-28 09:20:00|5784.33|5784.33|5791.54|5791.54|5791.99|5791.99|5778.88|5778.88|0
1603877100000|2020-10-28 09:25:00|5794.03|5794.03|5793.14|5793.14|5796.89|5796.89|5792.31|5792.31|0
1603877400000|2020-10-28 09:30:00|5790.7|5790.7|5785.01|5785.01|5791.91|5791.91|5779.09|5779.09|0
1603877700000|2020-10-28 09:35:00|5786.66|5786.66|5786.6|5786.6|5789.2|5789.2|5783.72|5783.72|0
1603878000000|2020-10-28 09:40:00|5785.77|5785.77|5782.27|5782.27|5785.77|5785.77|5781.44|5781.44|0
1603878300000|2020-10-28 09:45:00|5781.44|5781.44|5777.75|5777.75|5783.61|5783.61|5777.75|5777.75|0
1603878600000|2020-10-28 09:50:00|5777.54|5777.54|5776.39|5776.39|5777.98|5777.98|5770.31|5770.31|0
1603878900000|2020-10-28 09:55:00|5776.84|5776.84|5771.59|5771.59|5780.85|5780.85|5770.76|5770.76|0
1603879200000|2020-10-28 10:00:00|5771.09|5771.09|5779.05|5779.05|5780.6|5780.6|5770.38|5770.38|0
1603879500000|2020-10-28 10:05:00|5778.62|5778.62|5774.06|5774.06|5778.62|5778.62|5771.78|5771.78|0
1603879800000|2020-10-28 10:10:00|5773.07|5773.07|5786.99|5786.99|5787.43|5787.43|5773.07|5773.07|0
1603880100000|2020-10-28 10:15:00|5787.81|5787.81|5787.72|5787.72|5790.3|5790.3|5785.55|5785.55|0
1603880400000|2020-10-28 10:20:00|5789.37|5789.37|5783.48|5783.48|5789.37|5789.37|5783.48|5783.48|0
1603880700000|2020-10-28 10:25:00|5783.16|5783.16|5780.87|5780.87|5789.96|5789.96|5779.22|5779.22|0
1603881000000|2020-10-28 10:30:00|5781.76|5781.76|5782.65|5782.65|5784.31|5784.31|5780.98|5780.98|0
1603881300000|2020-10-28 10:35:00|5783.48|5783.48|5785.64|5785.64|5785.64|5785.64|5780.55|5780.55|0
1603881600000|2020-10-28 10:40:00|5786.09|5786.09|5789.13|5789.13|5789.13|5789.13|5786.09|5786.09|0
1603881900000|2020-10-28 10:45:00|5789.96|5789.96|5792.46|5792.46|5792.78|5792.78|5786.58|5786.58|0
1603882200000|2020-10-28 10:50:00|5789.15|5789.15|5788.21|5788.21|5789.98|5789.98|5788.21|5788.21|0
1603882500000|2020-10-28 10:55:00|5787.77|5787.77|5780.72|5780.72|5788.66|5788.66|5780.01|5780.01|0
1603882800000|2020-10-28 11:00:00|5779.71|5779.71|5783.65|5783.65|5786.13|5786.13|5770.62|5770.62|0
1603883100000|2020-10-28 11:05:00|5785.3|5785.3|5769.26|5769.26|5785.75|5785.75|5768.43|5768.43|0
1603883400000|2020-10-28 11:10:00|5767.78|5767.78|5772.66|5772.66|5774.38|5774.38|5761.46|5761.46|0
1603883700000|2020-10-28 11:15:00|5771.84|5771.84|5779.84|5779.84|5781.84|5781.84|5769.35|5769.35|0
1603884000000|2020-10-28 11:20:00|5780.29|5780.29|5773.8|5773.8|5782.33|5782.33|5772.14|5772.14|0
1603884300000|2020-10-28 11:25:00|5770.49|5770.49|5767.62|5767.62|5770.49|5770.49|5765.97|5765.97|0
1603884600000|2020-10-28 11:30:00|5768.45|5768.45|5765.42|5765.42|5769.28|5769.28|5762.05|5762.05|0
1603884900000|2020-10-28 11:35:00|5764.08|5764.08|5766.9|5766.9|5768.69|5768.69|5764.08|5764.08|0
1603885200000|2020-10-28 11:40:00|5768.24|5768.24|5763.7|5763.7|5769.58|5769.58|5760.77|5760.77|0
1603885500000|2020-10-28 11:45:00|5764.15|5764.15|5768.42|5768.42|5770.2|5770.2|5764.15|5764.15|0
1603885800000|2020-10-28 11:50:00|5770.58|5770.58|5779.62|5779.62|5779.62|5779.62|5769.37|5769.37|0
1603886100000|2020-10-28 11:55:00|5777.13|5777.13|5775.54|5775.54|5778.79|5778.79|5770.83|5770.83|0
1603886400000|2020-10-28 12:00:00|5775.88|5775.88|5773.4|5773.4|5775.88|5775.88|5770.4|5770.4|0
1603886700000|2020-10-28 12:05:00|5774.22|5774.22|5771.66|5771.66|5775.12|5775.12|5769.71|5769.71|0
1603887000000|2020-10-28 12:10:00|5772.1|5772.1|5773.22|5773.22|5773.22|5773.22|5769.78|5769.78|0
1603887300000|2020-10-28 12:15:00|5773.66|5773.66|5773.6|5773.6|5774.94|5774.94|5771.12|5771.12|0
1603887600000|2020-10-28 12:20:00|5773.94|5773.94|5773.67|5773.67|5774.61|5774.61|5771.57|5771.57|0
1603887900000|2020-10-28 12:25:00|5773.18|5773.18|5774.91|5774.91|5775.72|5775.72|5771.92|5771.92|0
1603888200000|2020-10-28 12:30:00|5775.36|5775.36|5767.67|5767.67|5777.67|5777.67|5767.67|5767.67|0
1603888500000|2020-10-28 12:35:00|5768.5|5768.5|5768.29|5768.29|5770.15|5770.15|5766.63|5766.63|0
1603888800000|2020-10-28 12:40:00|5769.12|5769.12|5767.8|5767.8|5770.9|5770.9|5767.8|5767.8|0
1603889100000|2020-10-28 12:45:00|5766.97|5766.97|5767.19|5767.19|5767.7|5767.7|5763.79|5763.79|0
1603889400000|2020-10-28 12:50:00|5766.75|5766.75|5767.5|5767.5|5769.58|5769.58|5765.06|5765.06|0
1603889700000|2020-10-28 12:55:00|5769.33|5769.33|5765.02|5765.02|5769.33|5769.33|5763.97|5763.97|0
1603890000000|2020-10-28 13:00:00|5764.52|5764.52|5763.74|5763.74|5766.96|5766.96|5762.76|5762.76|0
1603890300000|2020-10-28 13:05:00|5764.75|5764.75|5762.65|5762.65|5766.41|5766.41|5762.21|5762.21|0
1603890600000|2020-10-28 13:10:00|5762.76|5762.76|5762.54|5762.54|5763.58|5763.58|5762.54|5762.54|0
1603890900000|2020-10-28 13:15:00|5762.86|5762.86|5753.53|5753.53|5762.86|5762.86|5752.7|5752.7|0
1603891200000|2020-10-28 13:20:00|5752.54|5752.54|5754.64|5754.64|5754.64|5754.64|5752.54|5752.54|0
1603891500000|2020-10-28 13:25:00|5755.09|5755.09|5764.64|5764.64|5767.12|5767.12|5755.09|5755.09|0
1603891800000|2020-10-28 13:30:00|5766.29|5766.29|5760.03|5760.03|5767.37|5767.37|5758.87|5758.87|0
1603892100000|2020-10-28 13:35:00|5760.48|5760.48|5764.73|5764.73|5764.73|5764.73|5760.14|5760.14|0
1603892400000|2020-10-28 13:40:00|5764.28|5764.28|5766.49|5766.49|5766.7|5766.7|5761.1|5761.1|0
1603892700000|2020-10-28 13:45:00|5765.99|5765.99|5760.25|5760.25|5765.99|5765.99|5758.22|5758.22|0
1603893000000|2020-10-28 13:50:00|5759.81|5759.81|5755.75|5755.75|5759.81|5759.81|5753.1|5753.1|0
1603893300000|2020-10-28 13:55:00|5756.19|5756.19|5756.2|5756.2|5760.74|5760.74|5753.84|5753.84|0
1603893600000|2020-10-28 14:00:00|5757.03|5757.03|5749.64|5749.64|5760.26|5760.26|5749.64|5749.64|0
1603893900000|2020-10-28 14:05:00|5748.81|5748.81|5739.98|5739.98|5748.81|5748.81|5737.72|5737.72|0
1603894200000|2020-10-28 14:10:00|5737.5|5737.5|5741.68|5741.68|5742.91|5742.91|5737.5|5737.5|0
1603894500000|2020-10-28 14:15:00|5740.85|5740.85|5739.05|5739.05|5742.13|5742.13|5736.61|5736.61|0
1603894800000|2020-10-28 14:20:00|5738.56|5738.56|5739|5739|5740.33|5740.33|5737.22|5737.22|0
1603895100000|2020-10-28 14:25:00|5738.39|5738.39|5730.13|5730.13|5738.39|5738.39|5725.61|5725.61|0
1603895400000|2020-10-28 14:30:00|5729.31|5729.31|5730.24|5730.24|5737.26|5737.26|5724.98|5724.98|0
1603895700000|2020-10-28 14:35:00|5729.41|5729.41|5731.94|5731.94|5733.34|5733.34|5729.41|5729.41|0
1603896000000|2020-10-28 14:40:00|5731.05|5731.05|5728.85|5728.85|5731.5|5731.5|5723.92|5723.92|0
1603896300000|2020-10-28 14:45:00|5729.34|5729.34|5720.36|5720.36|5730.26|5730.26|5719.53|5719.53|0
1603896600000|2020-10-28 14:50:00|5721.19|5721.19|5724.41|5724.41|5724.41|5724.41|5718.54|5718.54|0
1603896900000|2020-10-28 14:55:00|5725.24|5725.24|5731.32|5731.32|5731.32|5731.32|5722.13|5722.13|0
1603897200000|2020-10-28 15:00:00|5732.14|5732.14|5725.15|5725.15|5733.06|5733.06|5725.15|5725.15|0
1603897500000|2020-10-28 15:05:00|5726.8|5726.8|5728.07|5728.07|5730.67|5730.67|5723.76|5723.76|0
1603897800000|2020-10-28 15:10:00|5727.62|5727.62|5724.51|5724.51|5727.62|5727.62|5722.28|5722.28|0
1603898100000|2020-10-28 15:15:00|5724.82|5724.82|5723.3|5723.3|5724.82|5724.82|5717.87|5717.87|0
1603898400000|2020-10-28 15:20:00|5722.47|5722.47|5715.38|5715.38|5722.47|5722.47|5714.83|5714.83|0
1603898700000|2020-10-28 15:25:00|5714.48|5714.48|5712.62|5712.62|5717.89|5717.89|5711.16|5711.16|0
1603899000000|2020-10-28 15:30:00|5711.8|5711.8|5715.89|5715.89|5716.66|5716.66|5708.02|5708.02|0
1603899300000|2020-10-28 15:35:00|5716.72|5716.72|5732.02|5732.02|5733.68|5733.68|5716.72|5716.72|0
1603899600000|2020-10-28 15:40:00|5731.57|5731.57|5744.91|5744.91|5746.02|5746.02|5730.53|5730.53|0
1603899900000|2020-10-28 15:45:00|5743.26|5743.26|5741.12|5741.12|5745.72|5745.72|5739.66|5739.66|0
1603900200000|2020-10-28 15:50:00|5740.67|5740.67|5744.64|5744.64|5748.99|5748.99|5737.75|5737.75|0
1603900500000|2020-10-28 15:55:00|5745.47|5745.47|5743.4|5743.4|5749.76|5749.76|5743.4|5743.4|0
1603900800000|2020-10-28 16:00:00|5743.84|5743.84|5742.46|5742.46|5747.26|5747.26|5739.23|5739.23|0
1603901100000|2020-10-28 16:05:00|5744.12|5744.12|5749.34|5749.34|5749.34|5749.34|5742.46|5742.46|0
1603901400000|2020-10-28 16:10:00|5748.9|5748.9|5751.78|5751.78|5752.01|5752.01|5745.23|5745.23|0
1603901700000|2020-10-28 16:15:00|5751.46|5751.46|5757.17|5757.17|5758.55|5758.55|5750.19|5750.19|0
1603902000000|2020-10-28 16:20:00|5756.86|5756.86|5759.32|5759.32|5762.46|5762.46|5755.92|5755.92|0
1603902300000|2020-10-28 16:25:00|5760.15|5760.15|5741.41|5741.41|5760.15|5760.15|5740.42|5740.42|0
1603959300000|2020-10-29 08:15:00|5731.94|5731.94|5716.63|5716.63|5732.28|5732.28|5714.97|5714.97|0
1603959600000|2020-10-29 08:20:00|5710.01|5710.01|5741.27|5741.27|5746.52|5746.52|5710.01|5710.01|0
1603959900000|2020-10-29 08:25:00|5740.44|5740.44|5744.17|5744.17|5749.99|5749.99|5739.55|5739.55|0
1603960200000|2020-10-29 08:30:00|5740.86|5740.86|5740.63|5740.63|5747.99|5747.99|5733.36|5733.36|0
1603960500000|2020-10-29 08:35:00|5734.84|5734.84|5736.92|5736.92|5739.75|5739.75|5730.46|5730.46|0
1603960800000|2020-10-29 08:40:00|5737.75|5737.75|5747.38|5747.38|5749.64|5749.64|5736.09|5736.09|0
1603961100000|2020-10-29 08:45:00|5745.62|5745.62|5747.09|5747.09|5748.43|5748.43|5739.9|5739.9|0
1603961400000|2020-10-29 08:50:00|5746.76|5746.76|5741.21|5741.21|5747.6|5747.6|5741.21|5741.21|0
1603961700000|2020-10-29 08:55:00|5741.55|5741.55|5742.05|5742.05|5743.73|5743.73|5733.97|5733.97|0
1603962000000|2020-10-29 09:00:00|5741.22|5741.22|5749.44|5749.44|5751.08|5751.08|5741.22|5741.22|0
1603962300000|2020-10-29 09:05:00|5746.95|5746.95|5764.43|5764.43|5764.43|5764.43|5746.95|5746.95|0
1603962600000|2020-10-29 09:10:00|5762.94|5762.94|5763.79|5763.79|5765.44|5765.44|5754.07|5754.07|0
1603962900000|2020-10-29 09:15:00|5762.13|5762.13|5758.57|5758.57|5766.34|5766.34|5758.3|5758.3|0
1603963200000|2020-10-29 09:20:00|5759.06|5759.06|5758.2|5758.2|5760.37|5760.37|5754.27|5754.27|0
1603963500000|2020-10-29 09:25:00|5759.03|5759.03|5757.13|5757.13|5765.46|5765.46|5757.13|5757.13|0
1603963800000|2020-10-29 09:30:00|5756.6|5756.6|5746.24|5746.24|5756.6|5756.6|5744.9|5744.9|0
1603964100000|2020-10-29 09:35:00|5745.41|5745.41|5748.65|5748.65|5749.48|5749.48|5742.56|5742.56|0
1603964400000|2020-10-29 09:40:00|5749.09|5749.09|5753.76|5753.76|5756.25|5756.25|5747.82|5747.82|0
1603964700000|2020-10-29 09:45:00|5754.08|5754.08|5753.68|5753.68|5757.43|5757.43|5751.58|5751.58|0
1603965000000|2020-10-29 09:50:00|5752.85|5752.85|5753.8|5753.8|5753.8|5753.8|5751.19|5751.19|0
1603965300000|2020-10-29 09:55:00|5754.63|5754.63|5756.98|5756.98|5757.8|5757.8|5752.19|5752.19|0
1603965600000|2020-10-29 10:00:00|5756.15|5756.15|5752.4|5752.4|5756.26|5756.26|5748.41|5748.41|0
1603965900000|2020-10-29 10:05:00|5749.92|5749.92|5754.75|5754.75|5757.34|5757.34|5749.47|5749.47|0
1603966200000|2020-10-29 10:10:00|5754.96|5754.96|5751.61|5751.61|5754.96|5754.96|5747.49|5747.49|0
1603966500000|2020-10-29 10:15:00|5752.04|5752.04|5752.74|5752.74|5752.74|5752.74|5746.82|5746.82|0
1603966800000|2020-10-29 10:20:00|5753.57|5753.57|5761.41|5761.41|5764.27|5764.27|5752.9|5752.9|0
1603967100000|2020-10-29 10:25:00|5760.52|5760.52|5754.4|5754.4|5760.52|5760.52|5753.57|5753.57|0
1603967400000|2020-10-29 10:30:00|5754.29|5754.29|5754.93|5754.93|5759.28|5759.28|5753.3|5753.3|0
1603967700000|2020-10-29 10:35:00|5754.1|5754.1|5757.72|5757.72|5758.22|5758.22|5753.57|5753.57|0
1603968000000|2020-10-29 10:40:00|5759.37|5759.37|5762.72|5762.72|5763.55|5763.55|5759.37|5759.37|0
1603968300000|2020-10-29 10:45:00|5761.39|5761.39|5760.52|5760.52|5761.53|5761.53|5757.95|5757.95|0
1603968600000|2020-10-29 10:50:00|5760.03|5760.03|5749.98|5749.98|5760.14|5760.14|5749.15|5749.15|0
1603968900000|2020-10-29 10:55:00|5749.49|5749.49|5750.85|5750.85|5754.99|5754.99|5749.19|5749.19|0
1603969200000|2020-10-29 11:00:00|5749.95|5749.95|5752.85|5752.85|5752.85|5752.85|5744.83|5744.83|0
1603969500000|2020-10-29 11:05:00|5751.96|5751.96|5748.14|5748.14|5751.96|5751.96|5748.14|5748.14|0
1603969800000|2020-10-29 11:10:00|5748.59|5748.59|5744.36|5744.36|5749.41|5749.41|5739.21|5739.21|0
1603970100000|2020-10-29 11:15:00|5742.71|5742.71|5744.54|5744.54|5744.6|5744.6|5739.57|5739.57|0
1603970400000|2020-10-29 11:20:00|5742.76|5742.76|5740.55|5740.55|5744.03|5744.03|5740.1|5740.1|0
1603970700000|2020-10-29 11:25:00|5739.72|5739.72|5737.2|5737.2|5741.89|5741.89|5737.2|5737.2|0
1603971000000|2020-10-29 11:30:00|5738.03|5738.03|5744.48|5744.48|5744.48|5744.48|5736.2|5736.2|0
1603971300000|2020-10-29 11:35:00|5745.31|5745.31|5739.47|5739.47|5746.35|5746.35|5738.65|5738.65|0
1603971600000|2020-10-29 11:40:00|5738.58|5738.58|5738.92|5738.92|5739.77|5739.77|5734.89|5734.89|0
1603971900000|2020-10-29 11:45:00|5739.75|5739.75|5735.76|5735.76|5745.05|5745.05|5735.76|5735.76|0
1603972200000|2020-10-29 11:50:00|5736.59|5736.59|5729.43|5729.43|5737.42|5737.42|5729.43|5729.43|0
1603972500000|2020-10-29 11:55:00|5728.99|5728.99|5720.8|5720.8|5730.13|5730.13|5720.8|5720.8|0
1603972800000|2020-10-29 12:00:00|5719.46|5719.46|5736.17|5736.17|5736.17|5736.17|5719.46|5719.46|0
1603973100000|2020-10-29 12:05:00|5735.72|5735.72|5735.69|5735.69|5737|5737|5732.26|5732.26|0
1603973400000|2020-10-29 12:10:00|5736.51|5736.51|5730.78|5730.78|5736.51|5736.51|5727.6|5727.6|0
1603973700000|2020-10-29 12:15:00|5732.44|5732.44|5729.43|5729.43|5732.86|5732.86|5729.43|5729.43|0
1603974000000|2020-10-29 12:20:00|5729.87|5729.87|5730.69|5730.69|5732.34|5732.34|5728.76|5728.76|0
1603974300000|2020-10-29 12:25:00|5729.21|5729.21|5725.76|5725.76|5729.21|5729.21|5721.57|5721.57|0
1603974600000|2020-10-29 12:30:00|5726.58|5726.58|5732.75|5732.75|5733.58|5733.58|5725.76|5725.76|0
1603974900000|2020-10-29 12:35:00|5732.3|5732.3|5739|5739|5739|5739|5732.3|5732.3|0
1603975200000|2020-10-29 12:40:00|5738.56|5738.56|5733.78|5733.78|5739.39|5739.39|5733.47|5733.47|0
1603975500000|2020-10-29 12:45:00|5731.92|5731.92|5734.69|5734.69|5740.49|5740.49|5729.43|5729.43|0
1603975800000|2020-10-29 12:50:00|5735.13|5735.13|5738.38|5738.38|5739.85|5739.85|5735.13|5735.13|0
1603976100000|2020-10-29 12:55:00|5735.9|5735.9|5739.7|5739.7|5739.7|5739.7|5732.08|5732.08|0
1603976400000|2020-10-29 13:00:00|5738.04|5738.04|5737.33|5737.33|5740.09|5740.09|5736.39|5736.39|0
1603976700000|2020-10-29 13:05:00|5738.16|5738.16|5740.71|5740.71|5740.71|5740.71|5735.18|5735.18|0
1603977000000|2020-10-29 13:10:00|5741.6|5741.6|5746.21|5746.21|5746.65|5746.65|5741.6|5741.6|0
1603977300000|2020-10-29 13:15:00|5745.89|5745.89|5742.3|5742.3|5748.22|5748.22|5741.41|5741.41|0
1603977600000|2020-10-29 13:20:00|5742.41|5742.41|5742.04|5742.04|5742.41|5742.41|5737.33|5737.33|0
1603977900000|2020-10-29 13:25:00|5739.55|5739.55|5730.87|5730.87|5739.55|5739.55|5730.87|5730.87|0
1603978200000|2020-10-29 13:30:00|5730.04|5730.04|5719.31|5719.31|5730.04|5730.04|5718.42|5718.42|0
1603978500000|2020-10-29 13:35:00|5720.14|5720.14|5707.09|5707.09|5723.41|5723.41|5707.09|5707.09|0
1603978800000|2020-10-29 13:40:00|5706.26|5706.26|5705.68|5705.68|5710.42|5710.42|5702.88|5702.88|0
1603979100000|2020-10-29 13:45:00|5706.29|5706.29|5709.8|5709.8|5714.21|5714.21|5701.04|5701.04|0
1603979400000|2020-10-29 13:50:00|5712.29|5712.29|5717.16|5717.16|5719.78|5719.78|5711.44|5711.44|0
1603979700000|2020-10-29 13:55:00|5716.71|5716.71|5721.55|5721.55|5724.66|5724.66|5716.71|5716.71|0
1603980000000|2020-10-29 14:00:00|5721.22|5721.22|5734.3|5734.3|5734.9|5734.9|5720.39|5720.39|0
1603980300000|2020-10-29 14:05:00|5733.47|5733.47|5728.73|5728.73|5736.26|5736.26|5727.69|5727.69|0
1603980600000|2020-10-29 14:10:00|5729.05|5729.05|5716.79|5716.79|5731.09|5731.09|5714.96|5714.96|0
1603980900000|2020-10-29 14:15:00|5717.68|5717.68|5726.12|5726.12|5727.48|5727.48|5717.68|5717.68|0
1603981200000|2020-10-29 14:20:00|5726.95|5726.95|5733.56|5733.56|5734.39|5734.39|5725.45|5725.45|0
1603981500000|2020-10-29 14:25:00|5732.74|5732.74|5738.55|5738.55|5740.32|5740.32|5729.75|5729.75|0
1603981800000|2020-10-29 14:30:00|5737.66|5737.66|5734.89|5734.89|5737.66|5737.66|5733.2|5733.2|0
1603982100000|2020-10-29 14:35:00|5734.45|5734.45|5738.82|5738.82|5740.63|5740.63|5733.17|5733.17|0
1603982400000|2020-10-29 14:40:00|5739.26|5739.26|5731.46|5731.46|5739.71|5739.71|5727.75|5727.75|0
1603982700000|2020-10-29 14:45:00|5733.11|5733.11|5734.33|5734.33|5735.22|5735.22|5731.84|5731.84|0
1603983000000|2020-10-29 14:50:00|5735.15|5735.15|5727.1|5727.1|5735.98|5735.98|5726.27|5726.27|0
1603983300000|2020-10-29 14:55:00|5725.44|5725.44|5718.25|5718.25|5727.53|5727.53|5718.25|5718.25|0
1603983600000|2020-10-29 15:00:00|5719.53|5719.53|5723.99|5723.99|5725.31|5725.31|5717.16|5717.16|0
1603983900000|2020-10-29 15:05:00|5723.55|5723.55|5725.23|5725.23|5729.48|5729.48|5721.79|5721.79|0
1603984200000|2020-10-29 15:10:00|5726.06|5726.06|5741.17|5741.17|5741.71|5741.71|5725.63|5725.63|0
1603984500000|2020-10-29 15:15:00|5738.69|5738.69|5746.46|5746.46|5749.43|5749.43|5736.01|5736.01|0
1603984800000|2020-10-29 15:20:00|5744.8|5744.8|5737.35|5737.35|5747.96|5747.96|5737.35|5737.35|0
1603985100000|2020-10-29 15:25:00|5736.9|5736.9|5731.36|5731.36|5741.42|5741.42|5731.36|5731.36|0
1603985400000|2020-10-29 15:30:00|5728.87|5728.87|5724.2|5724.2|5730.21|5730.21|5720.23|5720.23|0
1603985700000|2020-10-29 15:35:00|5723.98|5723.98|5730|5730|5730|5730|5723.18|5723.18|0
1603986000000|2020-10-29 15:40:00|5729.17|5729.17|5719.33|5719.33|5729.62|5729.62|5716.2|5716.2|0
1603986300000|2020-10-29 15:45:00|5718.51|5718.51|5711.99|5711.99|5718.51|5718.51|5710.02|5710.02|0
1603986600000|2020-10-29 15:50:00|5711.16|5711.16|5706.87|5706.87|5711.16|5711.16|5706.49|5706.49|0
1603986900000|2020-10-29 15:55:00|5707.7|5707.7|5703.01|5703.01|5709.37|5709.37|5701.22|5701.22|0
1603987200000|2020-10-29 16:00:00|5704.66|5704.66|5696.33|5696.33|5704.66|5704.66|5695.41|5695.41|0
1603987500000|2020-10-29 16:05:00|5697.15|5697.15|5698.97|5698.97|5701.1|5701.1|5697.15|5697.15|0
1603987800000|2020-10-29 16:10:00|5698.14|5698.14|5706.4|5706.4|5706.84|5706.84|5697.2|5697.2|0
1603988100000|2020-10-29 16:15:00|5705.57|5705.57|5705.46|5705.46|5707.5|5707.5|5700.34|5700.34|0
1603988400000|2020-10-29 16:20:00|5704.57|5704.57|5701.36|5701.36|5705.13|5705.13|5700.49|5700.49|0
1603988700000|2020-10-29 16:25:00|5702.37|5702.37|5702.17|5702.17|5705.4|5705.4|5700.35|5700.35|0
1604045700000|2020-10-30 08:15:00|5680.22|5680.22|5682.86|5682.86|5685.18|5685.18|5678.12|5678.12|0
1604046000000|2020-10-30 08:20:00|5681.21|5681.21|5682|5682|5684.54|5684.54|5679.45|5679.45|0
1604046300000|2020-10-30 08:25:00|5681.11|5681.11|5682.61|5682.61|5683.84|5683.84|5678.88|5678.88|0
1604046600000|2020-10-30 08:30:00|5682.17|5682.17|5694.45|5694.45|5694.98|5694.98|5680.51|5680.51|0
1604046900000|2020-10-30 08:35:00|5695.79|5695.79|5696.46|5696.46|5700.82|5700.82|5692.32|5692.32|0
1604047200000|2020-10-30 08:40:00|5697.8|5697.8|5688.46|5688.46|5697.8|5697.8|5688.46|5688.46|0
1604047500000|2020-10-30 08:45:00|5687.64|5687.64|5686.67|5686.67|5692.23|5692.23|5686.67|5686.67|0
1604047800000|2020-10-30 08:50:00|5688.01|5688.01|5675.61|5675.61|5688.07|5688.07|5675.61|5675.61|0
1604048100000|2020-10-30 08:55:00|5673.96|5673.96|5678.07|5678.07|5678.96|5678.96|5673.63|5673.63|0
1604048400000|2020-10-30 09:00:00|5677.62|5677.62|5675.17|5675.17|5679.22|5679.22|5675.17|5675.17|0
1604048700000|2020-10-30 09:05:00|5676|5676|5665.01|5665.01|5676|5676|5658.29|5658.29|0
1604049000000|2020-10-30 09:10:00|5663.36|5663.36|5670.44|5670.44|5670.44|5670.44|5663.36|5663.36|0
1604049300000|2020-10-30 09:15:00|5669.61|5669.61|5680.07|5680.07|5681.32|5681.32|5669.61|5669.61|0
1604049600000|2020-10-30 09:20:00|5681.06|5681.06|5677.85|5677.85|5685.36|5685.36|5677.85|5677.85|0
1604049900000|2020-10-30 09:25:00|5678.74|5678.74|5675.77|5675.77|5681.22|5681.22|5675.77|5675.77|0
1604050200000|2020-10-30 09:30:00|5674.78|5674.78|5673.27|5673.27|5675.9|5675.9|5672.47|5672.47|0
1604050500000|2020-10-30 09:35:00|5674.1|5674.1|5680.07|5680.07|5680.07|5680.07|5672.83|5672.83|0
1604050800000|2020-10-30 09:40:00|5680.6|5680.6|5680.09|5680.09|5682.32|5682.32|5679.2|5679.2|0
1604051100000|2020-10-30 09:45:00|5680.3|5680.3|5678.72|5678.72|5680.69|5680.69|5677.57|5677.57|0
1604051400000|2020-10-30 09:50:00|5677.73|5677.73|5674.29|5674.29|5678.66|5678.66|5674.29|5674.29|0
1604051700000|2020-10-30 09:55:00|5673.97|5673.97|5668.79|5668.79|5673.97|5673.97|5667.62|5667.62|0
1604052000000|2020-10-30 10:00:00|5667.97|5667.97|5669.46|5669.46|5669.46|5669.46|5663.92|5663.92|0
1604052300000|2020-10-30 10:05:00|5669.78|5669.78|5669.35|5669.35|5672.28|5672.28|5667.23|5667.23|0
1604052600000|2020-10-30 10:10:00|5668.52|5668.52|5668.9|5668.9|5672.66|5672.66|5668.52|5668.52|0
1604052900000|2020-10-30 10:15:00|5668.08|5668.08|5665|5665|5669.2|5669.2|5664.17|5664.17|0
1604053200000|2020-10-30 10:20:00|5665.83|5665.83|5659.87|5659.87|5667.17|5667.17|5659.04|5659.04|0
1604053500000|2020-10-30 10:25:00|5659.23|5659.23|5658.66|5658.66|5661.71|5661.71|5656.62|5656.62|0
1604053800000|2020-10-30 10:30:00|5660.31|5660.31|5665.77|5665.77|5665.77|5665.77|5658.16|5658.16|0
1604054100000|2020-10-30 10:35:00|5665.88|5665.88|5671.11|5671.11|5671.11|5671.11|5665.09|5665.09|0
1604054400000|2020-10-30 10:40:00|5669.45|5669.45|5666.09|5666.09|5670.28|5670.28|5666.09|5666.09|0
1604054700000|2020-10-30 10:45:00|5668.58|5668.58|5667.09|5667.09|5671.95|5671.95|5666.92|5666.92|0
1604055000000|2020-10-30 10:50:00|5667.3|5667.3|5671.14|5671.14|5671.14|5671.14|5666.48|5666.48|0
1604055300000|2020-10-30 10:55:00|5674.45|5674.45|5679.26|5679.26|5681.37|5681.37|5674.45|5674.45|0
1604055600000|2020-10-30 11:00:00|5678.44|5678.44|5680.97|5680.97|5680.97|5680.97|5676.27|5676.27|0
1604055900000|2020-10-30 11:05:00|5681.79|5681.79|5687.16|5687.16|5687.16|5687.16|5680.14|5680.14|0
1604056200000|2020-10-30 11:10:00|5686.27|5686.27|5682.78|5682.78|5686.43|5686.43|5682.78|5682.78|0
1604056500000|2020-10-30 11:15:00|5680.3|5680.3|5679.75|5679.75|5680.57|5680.57|5676.37|5676.37|0
1604056800000|2020-10-30 11:20:00|5678.85|5678.85|5674.82|5674.82|5678.85|5678.85|5674|5674|0
1604057100000|2020-10-30 11:25:00|5674.38|5674.38|5673.49|5673.49|5675.65|5675.65|5671.83|5671.83|0
1604057400000|2020-10-30 11:30:00|5673.38|5673.38|5673.41|5673.41|5675.13|5675.13|5671.75|5671.75|0
1604057700000|2020-10-30 11:35:00|5672.98|5672.98|5669.98|5669.98|5673.19|5673.19|5669.98|5669.98|0
1604058000000|2020-10-30 11:40:00|5669.66|5669.66|5672.27|5672.27|5673.61|5673.61|5669.66|5669.66|0
1604058300000|2020-10-30 11:45:00|5671.44|5671.44|5668.4|5668.4|5671.44|5671.44|5668.4|5668.4|0
1604058600000|2020-10-30 11:50:00|5668.61|5668.61|5669.66|5669.66|5669.66|5669.66|5665.9|5665.9|0
1604058900000|2020-10-30 11:55:00|5670.49|5670.49|5671.46|5671.46|5672.01|5672.01|5668.32|5668.32|0
1604059200000|2020-10-30 12:00:00|5672.45|5672.45|5669.72|5669.72|5672.45|5672.45|5666.59|5666.59|0
1604059500000|2020-10-30 12:05:00|5669.93|5669.93|5670.71|5670.71|5671.9|5671.9|5669.42|5669.42|0
1604059800000|2020-10-30 12:10:00|5670.5|5670.5|5666.25|5666.25|5670.94|5670.94|5666.25|5666.25|0
1604060100000|2020-10-30 12:15:00|5666.74|5666.74|5666.3|5666.3|5668.06|5668.06|5664.63|5664.63|0
1604060400000|2020-10-30 12:20:00|5665.47|5665.47|5668.78|5668.78|5669.61|5669.61|5664.65|5664.65|0
1604060700000|2020-10-30 12:25:00|5672.09|5672.09|5675.11|5675.11|5675.21|5675.21|5672.09|5672.09|0
1604061000000|2020-10-30 12:30:00|5676|5676|5671.04|5671.04|5676|5676|5671.04|5671.04|0
1604061300000|2020-10-30 12:35:00|5672.03|5672.03|5672.64|5672.64|5674.41|5674.41|5671.75|5671.75|0
1604061600000|2020-10-30 12:40:00|5673.47|5673.47|5678.86|5678.86|5678.86|5678.86|5673.47|5673.47|0
1604061900000|2020-10-30 12:45:00|5678.03|5678.03|5683.14|5683.14|5683.24|5683.24|5678.03|5678.03|0
1604062200000|2020-10-30 12:50:00|5683.24|5683.24|5693.99|5693.99|5694.82|5694.82|5683.24|5683.24|0
1604062500000|2020-10-30 12:55:00|5693.32|5693.32|5697.27|5697.27|5698.29|5698.29|5693.06|5693.06|0
1604062800000|2020-10-30 13:00:00|5696.45|5696.45|5690.66|5690.66|5696.45|5696.45|5689.83|5689.83|0
1604063100000|2020-10-30 13:05:00|5691.48|5691.48|5695.83|5695.83|5695.83|5695.83|5691.48|5691.48|0
1604063400000|2020-10-30 13:10:00|5695.72|5695.72|5689.3|5689.3|5695.72|5695.72|5689.3|5689.3|0
1604063700000|2020-10-30 13:15:00|5689.51|5689.51|5689.89|5689.89|5689.89|5689.89|5687.03|5687.03|0
1604064000000|2020-10-30 13:20:00|5690.72|5690.72|5694.24|5694.24|5694.24|5694.24|5690.72|5690.72|0
1604064300000|2020-10-30 13:25:00|5693.41|5693.41|5695.52|5695.52|5695.52|5695.52|5692.97|5692.97|0
1604064600000|2020-10-30 13:30:00|5696.34|5696.34|5693.54|5693.54|5698.95|5698.95|5693.54|5693.54|0
1604064900000|2020-10-30 13:35:00|5694.37|5694.37|5703.89|5703.89|5703.89|5703.89|5694.37|5694.37|0
1604065200000|2020-10-30 13:40:00|5702.24|5702.24|5698.1|5698.1|5703.07|5703.07|5697.21|5697.21|0
1604065500000|2020-10-30 13:45:00|5697.21|5697.21|5689.18|5689.18|5697.21|5697.21|5686.31|5686.31|0
1604065800000|2020-10-30 13:50:00|5688.35|5688.35|5689.34|5689.34|5690.94|5690.94|5686.18|5686.18|0
1604066100000|2020-10-30 13:55:00|5688.45|5688.45|5689.71|5689.71|5690.99|5690.99|5688.45|5688.45|0
1604066400000|2020-10-30 14:00:00|5690.16|5690.16|5692.64|5692.64|5693.91|5693.91|5690.16|5690.16|0
1604066700000|2020-10-30 14:05:00|5693.47|5693.47|5694.48|5694.48|5696.35|5696.35|5693.47|5693.47|0
1604067000000|2020-10-30 14:10:00|5693.98|5693.98|5689.95|5689.95|5693.98|5693.98|5689.13|5689.13|0
1604067300000|2020-10-30 14:15:00|5689.62|5689.62|5688.57|5688.57|5689.62|5689.62|5684.14|5684.14|0
1604067600000|2020-10-30 14:20:00|5687.74|5687.74|5693.99|5693.99|5693.99|5693.99|5686.37|5686.37|0
1604067900000|2020-10-30 14:25:00|5693.1|5693.1|5686.15|5686.15|5693.1|5693.1|5685.7|5685.7|0
1604068200000|2020-10-30 14:30:00|5686.97|5686.97|5688.33|5688.33|5688.78|5688.78|5686.23|5686.23|0
1604068500000|2020-10-30 14:35:00|5686.68|5686.68|5686.14|5686.14|5688.12|5688.12|5683.64|5683.64|0
1604068800000|2020-10-30 14:40:00|5684.49|5684.49|5684.74|5684.74|5687.26|5687.26|5681.56|5681.56|0
1604069100000|2020-10-30 14:45:00|5685.57|5685.57|5681.99|5681.99|5687.49|5687.49|5681.99|5681.99|0
1604069400000|2020-10-30 14:50:00|5681.16|5681.16|5686.47|5686.47|5686.47|5686.47|5681.05|5681.05|0
1604069700000|2020-10-30 14:55:00|5688.95|5688.95|5684.43|5684.43|5690.83|5690.83|5684.43|5684.43|0
1604070000000|2020-10-30 15:00:00|5683.6|5683.6|5700.71|5700.71|5701.98|5701.98|5683.6|5683.6|0
1604070300000|2020-10-30 15:05:00|5701.15|5701.15|5696.01|5696.01|5701.15|5701.15|5696.01|5696.01|0
1604070600000|2020-10-30 15:10:00|5695.57|5695.57|5707.62|5707.62|5707.62|5707.62|5695.57|5695.57|0
1604070900000|2020-10-30 15:15:00|5708.45|5708.45|5711.05|5711.05|5711.66|5711.66|5707.62|5707.62|0
1604071200000|2020-10-30 15:20:00|5710.6|5710.6|5723.76|5723.76|5723.76|5723.76|5710.15|5710.15|0
1604071500000|2020-10-30 15:25:00|5724.59|5724.59|5724.44|5724.44|5724.59|5724.59|5719.99|5719.99|0
1604071800000|2020-10-30 15:30:00|5725.27|5725.27|5723.63|5723.63|5725.27|5725.27|5719.89|5719.89|0
1604072100000|2020-10-30 15:35:00|5723.84|5723.84|5733.17|5733.17|5734.77|5734.77|5723.84|5723.84|0
1604072400000|2020-10-30 15:40:00|5732.96|5732.96|5734.01|5734.01|5734.01|5734.01|5727.76|5727.76|0
1604072700000|2020-10-30 15:45:00|5733.6|5733.6|5748.84|5748.84|5748.84|5748.84|5733.6|5733.6|0
1604073000000|2020-10-30 15:50:00|5749.06|5749.06|5757.38|5757.38|5759.03|5759.03|5747.4|5747.4|0
1604073300000|2020-10-30 15:55:00|5759.03|5759.03|5759.47|5759.47|5761.57|5761.57|5750.65|5750.65|0
1604073600000|2020-10-30 16:00:00|5759.05|5759.05|5770.04|5770.04|5770.04|5770.04|5756.98|5756.98|0
1604073900000|2020-10-30 16:05:00|5769.21|5769.21|5759.59|5759.59|5773.01|5773.01|5759.15|5759.15|0
1604074200000|2020-10-30 16:10:00|5760.04|5760.04|5756.91|5756.91|5761.38|5761.38|5755.48|5755.48|0
1604074500000|2020-10-30 16:15:00|5757.01|5757.01|5761|5761|5761.41|5761.41|5754.42|5754.42|0
1604074800000|2020-10-30 16:20:00|5761.41|5761.41|5766.73|5766.73|5766.8|5766.8|5758.37|5758.37|0
1604075100000|2020-10-30 16:25:00|5767.62|5767.62|5775.51|5775.51|5781.8|5781.8|5766.29|5766.29|0
1604304900000|2020-11-02 08:15:00|5698.59|5698.59|5708.22|5708.22|5721.32|5721.32|5698.59|5698.59|0
1604305200000|2020-11-02 08:20:00|5709.05|5709.05|5713.42|5713.42|5720.86|5720.86|5706.8|5706.8|0
1604305500000|2020-11-02 08:25:00|5712.81|5712.81|5711.42|5711.42|5716.96|5716.96|5708.1|5708.1|0
1604305800000|2020-11-02 08:30:00|5710.98|5710.98|5709.3|5709.3|5714.44|5714.44|5704.51|5704.51|0
1604306100000|2020-11-02 08:35:00|5709.79|5709.79|5704.24|5704.24|5709.79|5709.79|5699.64|5699.64|0
1604306400000|2020-11-02 08:40:00|5705.06|5705.06|5708.25|5708.25|5708.76|5708.76|5703.79|5703.79|0
1604306700000|2020-11-02 08:45:00|5708.58|5708.58|5716.82|5716.82|5717.65|5717.65|5706.93|5706.93|0
1604307000000|2020-11-02 08:50:00|5717.65|5717.65|5715.21|5715.21|5718.7|5718.7|5714.38|5714.38|0
1604307300000|2020-11-02 08:55:00|5716.04|5716.04|5717.31|5717.31|5719.54|5719.54|5715.34|5715.34|0
1604307600000|2020-11-02 09:00:00|5718.14|5718.14|5721.09|5721.09|5724.02|5724.02|5717.33|5717.33|0
1604307900000|2020-11-02 09:05:00|5722.74|5722.74|5714.85|5714.85|5724.62|5724.62|5707.56|5707.56|0
1604308200000|2020-11-02 09:10:00|5715.68|5715.68|5719.83|5719.83|5719.83|5719.83|5713.53|5713.53|0
1604308500000|2020-11-02 09:15:00|5720.32|5720.32|5716.21|5716.21|5720.32|5720.32|5709.97|5709.97|0
1604308800000|2020-11-02 09:20:00|5717.54|5717.54|5720.03|5720.03|5722.51|5722.51|5713.28|5713.28|0
1604309100000|2020-11-02 09:25:00|5719.58|5719.58|5729.22|5729.22|5729.22|5729.22|5718.69|5718.69|0
1604309400000|2020-11-02 09:30:00|5731.71|5731.71|5742.38|5742.38|5751.74|5751.74|5730.88|5730.88|0
1604309700000|2020-11-02 09:35:00|5741.48|5741.48|5756.96|5756.96|5756.96|5756.96|5741.04|5741.04|0
1604310000000|2020-11-02 09:40:00|5757.85|5757.85|5753.71|5753.71|5761.16|5761.16|5753.71|5753.71|0
1604310300000|2020-11-02 09:45:00|5752.38|5752.38|5751.28|5751.28|5752.38|5752.38|5746.69|5746.69|0
1604310600000|2020-11-02 09:50:00|5750.45|5750.45|5765.25|5765.25|5766.08|5766.08|5750.07|5750.07|0
1604310900000|2020-11-02 09:55:00|5766.08|5766.08|5771.49|5771.49|5775.63|5775.63|5766.08|5766.08|0
1604311200000|2020-11-02 10:00:00|5770.66|5770.66|5779.26|5779.26|5780.09|5780.09|5769.01|5769.01|0
1604311500000|2020-11-02 10:05:00|5781.74|5781.74|5792.1|5792.1|5792.1|5792.1|5780.92|5780.92|0
1604311800000|2020-11-02 10:10:00|5792.6|5792.6|5800.09|5800.09|5800.09|5800.09|5792.6|5792.6|0
1604312100000|2020-11-02 10:15:00|5799.25|5799.25|5794.98|5794.98|5802.56|5802.56|5790.84|5790.84|0
1604312400000|2020-11-02 10:20:00|5792.5|5792.5|5798.58|5798.58|5798.58|5798.58|5791.13|5791.13|0
1604312700000|2020-11-02 10:25:00|5797.75|5797.75|5798.2|5798.2|5802.34|5802.34|5795.27|5795.27|0
1604313000000|2020-11-02 10:30:00|5797.75|5797.75|5796.93|5796.93|5801.06|5801.06|5795.27|5795.27|0
1604313300000|2020-11-02 10:35:00|5797.82|5797.82|5799.19|5799.19|5801.57|5801.57|5796.61|5796.61|0
1604313600000|2020-11-02 10:40:00|5798.36|5798.36|5799.96|5799.96|5807.53|5807.53|5797.09|5797.09|0
1604313900000|2020-11-02 10:45:00|5800.63|5800.63|5798.73|5798.73|5801.46|5801.46|5792.62|5792.62|0
1604314200000|2020-11-02 10:50:00|5800.38|5800.38|5799.4|5799.4|5801.05|5801.05|5796.74|5796.74|0
1604314500000|2020-11-02 10:55:00|5800.74|5800.74|5800.52|5800.52|5806.31|5806.31|5799.26|5799.26|0
1604314800000|2020-11-02 11:00:00|5801.35|5801.35|5798.22|5798.22|5801.35|5801.35|5794.09|5794.09|0
1604315100000|2020-11-02 11:05:00|5799.05|5799.05|5800.39|5800.39|5800.39|5800.39|5799.05|5799.05|0
1604315400000|2020-11-02 11:10:00|5801.22|5801.22|5806.84|5806.84|5807.78|5807.78|5798.74|5798.74|0
1604315700000|2020-11-02 11:15:00|5807.48|5807.48|5804.86|5804.86|5807.48|5807.48|5801.22|5801.22|0
1604316000000|2020-11-02 11:20:00|5805.76|5805.76|5809.23|5809.23|5809.23|5809.23|5801.95|5801.95|0
1604316300000|2020-11-02 11:25:00|5811.71|5811.71|5808.14|5808.14|5812.54|5812.54|5807.7|5807.7|0
1604316600000|2020-11-02 11:30:00|5808.64|5808.64|5805.75|5805.75|5808.68|5808.68|5805.75|5805.75|0
1604316900000|2020-11-02 11:35:00|5805.26|5805.26|5810.56|5810.56|5813.49|5813.49|5804.43|5804.43|0
1604317200000|2020-11-02 11:40:00|5811.39|5811.39|5808.52|5808.52|5812.72|5812.72|5807.69|5807.69|0
1604317500000|2020-11-02 11:45:00|5808.73|5808.73|5813.14|5813.14|5814.79|5814.79|5807.9|5807.9|0
1604317800000|2020-11-02 11:50:00|5812.69|5812.69|5813.92|5813.92|5813.97|5813.97|5809.72|5809.72|0
1604318100000|2020-11-02 11:55:00|5814.75|5814.75|5817.74|5817.74|5819.71|5819.71|5814.75|5814.75|0
1604318400000|2020-11-02 12:00:00|5816.91|5816.91|5818.24|5818.24|5818.24|5818.24|5811.88|5811.88|0
1604318700000|2020-11-02 12:05:00|5819.07|5819.07|5814.32|5814.32|5819.96|5819.96|5814.32|5814.32|0
1604319000000|2020-11-02 12:10:00|5815.15|5815.15|5819.52|5819.52|5819.52|5819.52|5813.71|5813.71|0
1604319300000|2020-11-02 12:15:00|5819.97|5819.97|5814.94|5814.94|5819.97|5819.97|5813.28|5813.28|0
1604319600000|2020-11-02 12:20:00|5815.83|5815.83|5813.51|5813.51|5815.83|5815.83|5813.51|5813.51|0
1604319900000|2020-11-02 12:25:00|5814.34|5814.34|5813.79|5813.79|5814.78|5814.78|5813.13|5813.13|0
1604320200000|2020-11-02 12:30:00|5814.62|5814.62|5820.84|5820.84|5822.49|5822.49|5811.31|5811.31|0
1604320500000|2020-11-02 12:35:00|5819.18|5819.18|5822.12|5822.12|5823.17|5823.17|5818.97|5818.97|0
1604320800000|2020-11-02 12:40:00|5822.73|5822.73|5825.61|5825.61|5825.61|5825.61|5819.87|5819.87|0
1604321100000|2020-11-02 12:45:00|5824.78|5824.78|5825.25|5825.25|5826.08|5826.08|5822.64|5822.64|0
1604321400000|2020-11-02 12:50:00|5824.42|5824.42|5823.65|5823.65|5825.19|5825.19|5822.64|5822.64|0
1604321700000|2020-11-02 12:55:00|5824.26|5824.26|5826.71|5826.71|5826.71|5826.71|5823.65|5823.65|0
1604322000000|2020-11-02 13:00:00|5827.15|5827.15|5823.44|5823.44|5829.3|5829.3|5822.68|5822.68|0
1604322300000|2020-11-02 13:05:00|5822.62|5822.62|5821.62|5821.62|5822.62|5822.62|5820.36|5820.36|0
1604322600000|2020-11-02 13:10:00|5822.45|5822.45|5823.13|5823.13|5823.96|5823.96|5820.84|5820.84|0
1604322900000|2020-11-02 13:15:00|5823.96|5823.96|5826.44|5826.44|5828.93|5828.93|5823.96|5823.96|0
1604323200000|2020-11-02 13:20:00|5826.77|5826.77|5823.07|5823.07|5827.27|5827.27|5822.24|5822.24|0
1604323500000|2020-11-02 13:25:00|5823.89|5823.89|5820.98|5820.98|5826.44|5826.44|5820.47|5820.47|0
1604323800000|2020-11-02 13:30:00|5820.49|5820.49|5817.57|5817.57|5821.76|5821.76|5816.96|5816.96|0
1604324100000|2020-11-02 13:35:00|5818.4|5818.4|5822.19|5822.19|5823.01|5823.01|5817.66|5817.66|0
1604324400000|2020-11-02 13:40:00|5823.01|5823.01|5826.28|5826.28|5826.28|5826.28|5820.09|5820.09|0
1604324700000|2020-11-02 13:45:00|5824.62|5824.62|5821.35|5821.35|5827.61|5827.61|5821.35|5821.35|0
1604325000000|2020-11-02 13:50:00|5820.91|5820.91|5819.56|5819.56|5821.94|5821.94|5819.56|5819.56|0
1604325300000|2020-11-02 13:55:00|5820.39|5820.39|5819.6|5819.6|5823.41|5823.41|5819.6|5819.6|0
1604325600000|2020-11-02 14:00:00|5821.43|5821.43|5821.31|5821.31|5825.35|5825.35|5819.65|5819.65|0
1604325900000|2020-11-02 14:05:00|5821.76|5821.76|5816.9|5816.9|5822.2|5822.2|5816.45|5816.45|0
1604326200000|2020-11-02 14:10:00|5817.39|5817.39|5814.72|5814.72|5818.22|5818.22|5813.62|5813.62|0
1604326500000|2020-11-02 14:15:00|5813.89|5813.89|5815.18|5815.18|5816.5|5816.5|5812.68|5812.68|0
1604326800000|2020-11-02 14:20:00|5814.35|5814.35|5813.29|5813.29|5815.41|5815.41|5812.25|5812.25|0
1604327100000|2020-11-02 14:25:00|5813.74|5813.74|5815.73|5815.73|5817.18|5817.18|5813.74|5813.74|0
1604327400000|2020-11-02 14:30:00|5816.56|5816.56|5813.12|5813.12|5822|5822|5813.12|5813.12|0
1604327700000|2020-11-02 14:35:00|5812.67|5812.67|5812.55|5812.55|5815.6|5815.6|5810.56|5810.56|0
1604328000000|2020-11-02 14:40:00|5812.13|5812.13|5810.42|5810.42|5812.96|5812.96|5809.07|5809.07|0
1604328300000|2020-11-02 14:45:00|5809.97|5809.97|5809.1|5809.1|5812.41|5812.41|5808.28|5808.28|0
1604328600000|2020-11-02 14:50:00|5809.93|5809.93|5813.53|5813.53|5813.53|5813.53|5807.52|5807.52|0
1604328900000|2020-11-02 14:55:00|5813.03|5813.03|5820.93|5820.93|5820.93|5820.93|5809.61|5809.61|0
1604329200000|2020-11-02 15:00:00|5821.76|5821.76|5835.24|5835.24|5836.07|5836.07|5821.76|5821.76|0
1604329500000|2020-11-02 15:05:00|5834.41|5834.41|5831.44|5831.44|5836.51|5836.51|5827.64|5827.64|0
1604329800000|2020-11-02 15:10:00|5832.78|5832.78|5824.27|5824.27|5835.33|5835.33|5823.93|5823.93|0
1604330100000|2020-11-02 15:15:00|5823.44|5823.44|5834.51|5834.51|5838.88|5838.88|5821.72|5821.72|0
1604330400000|2020-11-02 15:20:00|5837.82|5837.82|5833.01|5833.01|5837.82|5837.82|5833.01|5833.01|0
1604330700000|2020-11-02 15:25:00|5834.67|5834.67|5837.03|5837.03|5840.67|5840.67|5834.67|5834.67|0
1604331000000|2020-11-02 15:30:00|5836.69|5836.69|5825.95|5825.95|5837.03|5837.03|5823.02|5823.02|0
1604331300000|2020-11-02 15:35:00|5825.12|5825.12|5831.77|5831.77|5832.59|5832.59|5820.95|5820.95|0
1604331600000|2020-11-02 15:40:00|5832.59|5832.59|5832.59|5832.59|5834.25|5834.25|5827.63|5827.63|0
1604331900000|2020-11-02 15:45:00|5833.42|5833.42|5839.49|5839.49|5841.7|5841.7|5833.42|5833.42|0
1604332200000|2020-11-02 15:50:00|5840.31|5840.31|5833.93|5833.93|5842.03|5842.03|5832.22|5832.22|0
1604332500000|2020-11-02 15:55:00|5833.1|5833.1|5830.77|5830.77|5833.31|5833.31|5824.08|5824.08|0
1604332800000|2020-11-02 16:00:00|5829.94|5829.94|5831.66|5831.66|5832.48|5832.48|5827.52|5827.52|0
1604333100000|2020-11-02 16:05:00|5831.99|5831.99|5830.27|5830.27|5831.99|5831.99|5827.79|5827.79|0
1604333400000|2020-11-02 16:10:00|5831.1|5831.1|5830.36|5830.36|5833.93|5833.93|5829.83|5829.83|0
1604333700000|2020-11-02 16:15:00|5829.75|5829.75|5831.99|5831.99|5834.38|5834.38|5829.75|5829.75|0
1604334000000|2020-11-02 16:20:00|5832.44|5832.44|5837.07|5837.07|5837.9|5837.9|5830.34|5830.34|0
1604334300000|2020-11-02 16:25:00|5836.62|5836.62|5832.09|5832.09|5837.87|5837.87|5828.87|5828.87|0
1604391300000|2020-11-03 08:15:00|5854.65|5854.65|5862.91|5862.91|5874.06|5874.06|5854.07|5854.07|0
1604391600000|2020-11-03 08:20:00|5864.57|5864.57|5863.77|5863.77|5870.88|5870.88|5838.28|5838.28|0
1604391900000|2020-11-03 08:25:00|5859.63|5859.63|5872.3|5872.3|5881.9|5881.9|5856.64|5856.64|0
1604392200000|2020-11-03 08:30:00|5877.27|5877.27|5855.61|5855.61|5877.27|5877.27|5851.03|5851.03|0
1604392500000|2020-11-03 08:35:00|5856.6|5856.6|5859.13|5859.13|5860.83|5860.83|5853.92|5853.92|0
1604392800000|2020-11-03 08:40:00|5860.78|5860.78|5855.88|5855.88|5861.89|5861.89|5853.4|5853.4|0
1604393100000|2020-11-03 08:45:00|5853.4|5853.4|5854.84|5854.84|5859.49|5859.49|5850.71|5850.71|0
1604393400000|2020-11-03 08:50:00|5855.67|5855.67|5875.39|5875.39|5875.39|5875.39|5855.67|5855.67|0
1604393700000|2020-11-03 08:55:00|5874.9|5874.9|5875.29|5875.29|5875.29|5875.29|5867.84|5867.84|0
1604394000000|2020-11-03 09:00:00|5876.95|5876.95|5875.29|5875.29|5877.44|5877.44|5870.99|5870.99|0
1604394300000|2020-11-03 09:05:00|5874.46|5874.46|5856.4|5856.4|5874.46|5874.46|5851.44|5851.44|0
1604394600000|2020-11-03 09:10:00|5855.58|5855.58|5848.49|5848.49|5855.58|5855.58|5841.87|5841.87|0
1604394900000|2020-11-03 09:15:00|5849.1|5849.1|5852.06|5852.06|5854.07|5854.07|5847.43|5847.43|0
1604395200000|2020-11-03 09:20:00|5852.89|5852.89|5853.59|5853.59|5859.96|5859.96|5849.58|5849.58|0
1604395500000|2020-11-03 09:25:00|5853.28|5853.28|5866.64|5866.64|5866.64|5866.64|5852.83|5852.83|0
1604395800000|2020-11-03 09:30:00|5865.82|5865.82|5879.54|5879.54|5882.21|5882.21|5862.84|5862.84|0
1604396100000|2020-11-03 09:35:00|5880.36|5880.36|5884.41|5884.41|5889.44|5889.44|5878.91|5878.91|0
1604396400000|2020-11-03 09:40:00|5883.58|5883.58|5866.96|5866.96|5883.58|5883.58|5864.64|5864.64|0
1604396700000|2020-11-03 09:45:00|5864.48|5864.48|5861.55|5861.55|5866.2|5866.2|5859.58|5859.58|0
1604397000000|2020-11-03 09:50:00|5864.86|5864.86|5870.09|5870.09|5870.54|5870.54|5858.63|5858.63|0
1604397300000|2020-11-03 09:55:00|5867.61|5867.61|5866.22|5866.22|5867.61|5867.61|5860.81|5860.81|0
1604397600000|2020-11-03 10:00:00|5867.05|5867.05|5867.88|5867.88|5867.88|5867.88|5856.29|5856.29|0
1604397900000|2020-11-03 10:05:00|5868.33|5868.33|5870.76|5870.76|5876.55|5876.55|5864.9|5864.9|0
1604398200000|2020-11-03 10:10:00|5874.07|5874.07|5878.82|5878.82|5878.82|5878.82|5862.25|5862.25|0
1604398500000|2020-11-03 10:15:00|5877.93|5877.93|5870.74|5870.74|5877.93|5877.93|5864.68|5864.68|0
1604398800000|2020-11-03 10:20:00|5871.56|5871.56|5870.29|5870.29|5872.78|5872.78|5864.01|5864.01|0
1604399100000|2020-11-03 10:25:00|5869.47|5869.47|5872.37|5872.37|5877|5877|5867.81|5867.81|0
1604399400000|2020-11-03 10:30:00|5873.2|5873.2|5873.43|5873.43|5876.13|5876.13|5870.27|5870.27|0
1604399700000|2020-11-03 10:35:00|5872.6|5872.6|5871.39|5871.39|5873.87|5873.87|5868.46|5868.46|0
1604400000000|2020-11-03 10:40:00|5872.22|5872.22|5872.95|5872.95|5872.95|5872.95|5868.75|5868.75|0
1604400300000|2020-11-03 10:45:00|5874.6|5874.6|5870.48|5870.48|5881.67|5881.67|5869.65|5869.65|0
1604400600000|2020-11-03 10:50:00|5871.31|5871.31|5872.96|5872.96|5876.27|5876.27|5870.48|5870.48|0
1604400900000|2020-11-03 10:55:00|5873.79|5873.79|5876.22|5876.22|5877.05|5877.05|5873.79|5873.79|0
1604401200000|2020-11-03 11:00:00|5875.39|5875.39|5877.25|5877.25|5880.87|5880.87|5875.39|5875.39|0
1604401500000|2020-11-03 11:05:00|5878.07|5878.07|5884.44|5884.44|5885.67|5885.67|5876.42|5876.42|0
1604401800000|2020-11-03 11:10:00|5885.27|5885.27|5891.71|5891.71|5891.71|5891.71|5885.27|5885.27|0
1604402100000|2020-11-03 11:15:00|5890.88|5890.88|5892.9|5892.9|5897.53|5897.53|5890.88|5890.88|0
1604402400000|2020-11-03 11:20:00|5892.07|5892.07|5895.22|5895.22|5895.22|5895.22|5889.76|5889.76|0
1604402700000|2020-11-03 11:25:00|5896.05|5896.05|5884.84|5884.84|5896.05|5896.05|5884.84|5884.84|0
1604403000000|2020-11-03 11:30:00|5884.02|5884.02|5876.25|5876.25|5884.84|5884.84|5874.15|5874.15|0
1604403300000|2020-11-03 11:35:00|5877.08|5877.08|5879.36|5879.36|5880.7|5880.7|5871.94|5871.94|0
1604403600000|2020-11-03 11:40:00|5880.19|5880.19|5875.2|5875.2|5881.44|5881.44|5873.57|5873.57|0
1604403900000|2020-11-03 11:45:00|5874.75|5874.75|5882.86|5882.86|5887.95|5887.95|5874.31|5874.31|0
1604404200000|2020-11-03 11:50:00|5883.07|5883.07|5894.64|5894.64|5895.47|5895.47|5883.07|5883.07|0
1604404500000|2020-11-03 11:55:00|5892.99|5892.99|5899.1|5899.1|5900.76|5900.76|5892.16|5892.16|0
1604404800000|2020-11-03 12:00:00|5898.76|5898.76|5905.88|5905.88|5905.88|5905.88|5896.59|5896.59|0
1604405100000|2020-11-03 12:05:00|5905.05|5905.05|5896.7|5896.7|5908.75|5908.75|5896.7|5896.7|0
1604405400000|2020-11-03 12:10:00|5900.01|5900.01|5900.35|5900.35|5908.18|5908.18|5900.01|5900.01|0
1604405700000|2020-11-03 12:15:00|5902|5902|5893.26|5893.26|5902|5902|5893.26|5893.26|0
1604406000000|2020-11-03 12:20:00|5891.6|5891.6|5888.62|5888.62|5893.82|5893.82|5885.21|5885.21|0
1604406300000|2020-11-03 12:25:00|5887.79|5887.79|5891.47|5891.47|5891.47|5891.47|5886.97|5886.97|0
1604406600000|2020-11-03 12:30:00|5892.29|5892.29|5891.34|5891.34|5898.36|5898.36|5891.34|5891.34|0
1604406900000|2020-11-03 12:35:00|5890.66|5890.66|5888.94|5888.94|5891.38|5891.38|5886.01|5886.01|0
1604407200000|2020-11-03 12:40:00|5889.43|5889.43|5883.53|5883.53|5889.43|5889.43|5881.87|5881.87|0
1604407500000|2020-11-03 12:45:00|5885.18|5885.18|5887.22|5887.22|5887.22|5887.22|5881.43|5881.43|0
1604407800000|2020-11-03 12:50:00|5886.39|5886.39|5883.15|5883.15|5886.39|5886.39|5882.65|5882.65|0
1604408100000|2020-11-03 12:55:00|5882.32|5882.32|5870.62|5870.62|5882.32|5882.32|5868.97|5868.97|0
1604408400000|2020-11-03 13:00:00|5868.14|5868.14|5869.91|5869.91|5869.91|5869.91|5858.99|5858.99|0
1604408700000|2020-11-03 13:05:00|5869.02|5869.02|5861.41|5861.41|5870.67|5870.67|5861.41|5861.41|0
1604409000000|2020-11-03 13:10:00|5862.24|5862.24|5867.64|5867.64|5867.64|5867.64|5860.96|5860.96|0
1604409300000|2020-11-03 13:15:00|5866.81|5866.81|5859.1|5859.1|5866.81|5866.81|5854.96|5854.96|0
1604409600000|2020-11-03 13:20:00|5860.75|5860.75|5860.6|5860.6|5866.1|5866.1|5860.22|5860.22|0
1604409900000|2020-11-03 13:25:00|5862.26|5862.26|5863.53|5863.53|5863.53|5863.53|5859.77|5859.77|0
1604410200000|2020-11-03 13:30:00|5864.36|5864.36|5867.24|5867.24|5868.06|5868.06|5861.1|5861.1|0
1604410500000|2020-11-03 13:35:00|5866.41|5866.41|5866.04|5866.04|5867.68|5867.68|5861|5861|0
1604410800000|2020-11-03 13:40:00|5865.21|5865.21|5868.05|5868.05|5872.96|5872.96|5863.56|5863.56|0
1604411100000|2020-11-03 13:45:00|5868.88|5868.88|5870.99|5870.99|5870.99|5870.99|5866.64|5866.64|0
1604411400000|2020-11-03 13:50:00|5872.65|5872.65|5863.38|5863.38|5872.65|5872.65|5863.38|5863.38|0
1604411700000|2020-11-03 13:55:00|5864.21|5864.21|5862.56|5862.56|5865.87|5865.87|5860.9|5860.9|0
1604412000000|2020-11-03 14:00:00|5862.06|5862.06|5865.09|5865.09|5868.84|5868.84|5861.23|5861.23|0
1604412300000|2020-11-03 14:05:00|5866.74|5866.74|5876.81|5876.81|5876.81|5876.81|5864.26|5864.26|0
1604412600000|2020-11-03 14:10:00|5876.7|5876.7|5882.38|5882.38|5884.04|5884.04|5875.87|5875.87|0
1604412900000|2020-11-03 14:15:00|5881.37|5881.37|5874.42|5874.42|5881.37|5881.37|5873.93|5873.93|0
1604413200000|2020-11-03 14:20:00|5875.25|5875.25|5867.39|5867.39|5877.73|5877.73|5867.39|5867.39|0
1604413500000|2020-11-03 14:25:00|5869.04|5869.04|5867.06|5867.06|5876.65|5876.65|5866.23|5866.23|0
1604413800000|2020-11-03 14:30:00|5867.89|5867.89|5864.53|5864.53|5872.99|5872.99|5864.53|5864.53|0
1604414100000|2020-11-03 14:35:00|5866.18|5866.18|5875.63|5875.63|5876.57|5876.57|5866.18|5866.18|0
1604414400000|2020-11-03 14:40:00|5875.14|5875.14|5892.97|5892.97|5892.97|5892.97|5874.31|5874.31|0
1604414700000|2020-11-03 14:45:00|5892.14|5892.14|5900.96|5900.96|5900.96|5900.96|5886.34|5886.34|0
1604415000000|2020-11-03 14:50:00|5900.14|5900.14|5905.04|5905.04|5905.04|5905.04|5891.1|5891.1|0
1604415300000|2020-11-03 14:55:00|5907.52|5907.52|5911.91|5911.91|5913.73|5913.73|5893.45|5893.45|0
1604415600000|2020-11-03 15:00:00|5913.57|5913.57|5909.09|5909.09|5916.28|5916.28|5905.98|5905.98|0
1604415900000|2020-11-03 15:05:00|5908.27|5908.27|5913.55|5913.55|5918.13|5918.13|5901.58|5901.58|0
1604416200000|2020-11-03 15:10:00|5911.89|5911.89|5919.97|5919.97|5919.97|5919.97|5905.38|5905.38|0
1604416500000|2020-11-03 15:15:00|5920.8|5920.8|5909.07|5909.07|5920.8|5920.8|5909.07|5909.07|0
1604416800000|2020-11-03 15:20:00|5909.41|5909.41|5906.99|5906.99|5913.72|5913.72|5905.27|5905.27|0
1604417100000|2020-11-03 15:25:00|5905.33|5905.33|5897.45|5897.45|5908.26|5908.26|5896.63|5896.63|0
1604417400000|2020-11-03 15:30:00|5898.28|5898.28|5899.44|5899.44|5906.95|5906.95|5896.58|5896.58|0
1604417700000|2020-11-03 15:35:00|5898.61|5898.61|5902.87|5902.87|5904.19|5904.19|5898.61|5898.61|0
1604418000000|2020-11-03 15:40:00|5902.38|5902.38|5899.58|5899.58|5906.07|5906.07|5897.1|5897.1|0
1604418300000|2020-11-03 15:45:00|5900.41|5900.41|5902.7|5902.7|5903.26|5903.26|5899.4|5899.4|0
1604418600000|2020-11-03 15:50:00|5903.53|5903.53|5910.3|5910.3|5910.72|5910.72|5903.53|5903.53|0
1604418900000|2020-11-03 15:55:00|5909.47|5909.47|5914.91|5914.91|5916.16|5916.16|5909.47|5909.47|0
1604419200000|2020-11-03 16:00:00|5914.08|5914.08|5906.57|5906.57|5914.91|5914.91|5906.57|5906.57|0
1604419500000|2020-11-03 16:05:00|5907.39|5907.39|5921.02|5921.02|5921.85|5921.85|5907.39|5907.39|0
1604419800000|2020-11-03 16:10:00|5921.85|5921.85|5927.36|5927.36|5929.02|5929.02|5921.02|5921.02|0
1604420100000|2020-11-03 16:15:00|5926.94|5926.94|5928.22|5928.22|5929.91|5929.91|5924.27|5924.27|0
1604420400000|2020-11-03 16:20:00|5927.39|5927.39|5931.68|5931.68|5931.68|5931.68|5927.39|5927.39|0
1604420700000|2020-11-03 16:25:00|5932.12|5932.12|5932.69|5932.69|5942.47|5942.47|5930.75|5930.75|0
1604477700000|2020-11-04 08:15:00|5879.99|5879.99|5892.17|5892.17|5895.16|5895.16|5879.25|5879.25|0
1604478000000|2020-11-04 08:20:00|5893.82|5893.82|5903.14|5903.14|5906.7|5906.7|5883.76|5883.76|0
1604478300000|2020-11-04 08:25:00|5902.25|5902.25|5903.73|5903.73|5904.26|5904.26|5885.61|5885.61|0
1604478600000|2020-11-04 08:30:00|5905.51|5905.51|5916.62|5916.62|5916.62|5916.62|5894.8|5894.8|0
1604478900000|2020-11-04 08:35:00|5914.14|5914.14|5898.65|5898.65|5914.14|5914.14|5897|5897|0
1604479200000|2020-11-04 08:40:00|5899.48|5899.48|5889.39|5889.39|5903.39|5903.39|5889.39|5889.39|0
1604479500000|2020-11-04 08:45:00|5890.22|5890.22|5888.62|5888.62|5893.34|5893.34|5885.38|5885.38|0
1604479800000|2020-11-04 08:50:00|5887.8|5887.8|5890.63|5890.63|5890.63|5890.63|5885.53|5885.53|0
1604480100000|2020-11-04 08:55:00|5893.3|5893.3|5904.54|5904.54|5911.26|5911.26|5892.3|5892.3|0
1604480400000|2020-11-04 09:00:00|5903.71|5903.71|5909.38|5909.38|5913.84|5913.84|5902.88|5902.88|0
1604480700000|2020-11-04 09:05:00|5909.8|5909.8|5904.57|5904.57|5913.11|5913.11|5904.57|5904.57|0
1604481000000|2020-11-04 09:10:00|5905.4|5905.4|5901.65|5901.65|5910.05|5910.05|5901.2|5901.2|0
1604481300000|2020-11-04 09:15:00|5902.48|5902.48|5913.46|5913.46|5913.46|5913.46|5901.65|5901.65|0
1604481600000|2020-11-04 09:20:00|5912.83|5912.83|5904.93|5904.93|5912.83|5912.83|5899.96|5899.96|0
1604481900000|2020-11-04 09:25:00|5904.1|5904.1|5918.1|5918.1|5918.1|5918.1|5903.27|5903.27|0
1604482200000|2020-11-04 09:30:00|5923.07|5923.07|5923.49|5923.49|5929.28|5929.28|5919.1|5919.1|0
1604482500000|2020-11-04 09:35:00|5921.83|5921.83|5934.91|5934.91|5936.67|5936.67|5921.83|5921.83|0
1604482800000|2020-11-04 09:40:00|5933.12|5933.12|5927.78|5927.78|5933.12|5933.12|5921.41|5921.41|0
1604483100000|2020-11-04 09:45:00|5928.11|5928.11|5923.4|5923.4|5931.42|5931.42|5919.26|5919.26|0
1604483400000|2020-11-04 09:50:00|5924.23|5924.23|5923.7|5923.7|5930.72|5930.72|5923.7|5923.7|0
1604483700000|2020-11-04 09:55:00|5923.48|5923.48|5917.51|5917.51|5923.48|5923.48|5916.84|5916.84|0
1604484000000|2020-11-04 10:00:00|5915.03|5915.03|5909.87|5909.87|5917.83|5917.83|5909.04|5909.04|0
1604484300000|2020-11-04 10:05:00|5911.52|5911.52|5907.71|5907.71|5912.52|5912.52|5907.55|5907.55|0
1604484600000|2020-11-04 10:10:00|5906.82|5906.82|5908.28|5908.28|5910.51|5910.51|5903.83|5903.83|0
1604484900000|2020-11-04 10:15:00|5907.84|5907.84|5916.2|5916.2|5919.12|5919.12|5907.84|5907.84|0
1604485200000|2020-11-04 10:20:00|5915.37|5915.37|5911.44|5911.44|5916.85|5916.85|5908.31|5908.31|0
1604485500000|2020-11-04 10:25:00|5912.27|5912.27|5908.96|5908.96|5914.75|5914.75|5908.13|5908.13|0
1604485800000|2020-11-04 10:30:00|5911.44|5911.44|5909.09|5909.09|5912.57|5912.57|5905.78|5905.78|0
1604486100000|2020-11-04 10:35:00|5908.87|5908.87|5907.69|5907.69|5909.4|5909.4|5903.68|5903.68|0
1604486400000|2020-11-04 10:40:00|5908.51|5908.51|5908.14|5908.14|5910.76|5910.76|5906.41|5906.41|0
1604486700000|2020-11-04 10:45:00|5907.31|5907.31|5908.27|5908.27|5910.53|5910.53|5906.48|5906.48|0
1604487000000|2020-11-04 10:50:00|5909.1|5909.1|5913.66|5913.66|5913.66|5913.66|5907.66|5907.66|0
1604487300000|2020-11-04 10:55:00|5912.84|5912.84|5907.87|5907.87|5912.84|5912.84|5907.87|5907.87|0
1604487600000|2020-11-04 11:00:00|5908.7|5908.7|5907.51|5907.51|5913.37|5913.37|5903.37|5903.37|0
1604487900000|2020-11-04 11:05:00|5908.34|5908.34|5909.35|5909.35|5912.22|5912.22|5908.34|5908.34|0
1604488200000|2020-11-04 11:10:00|5910.18|5910.18|5914|5914|5915.65|5915.65|5908.52|5908.52|0
1604488500000|2020-11-04 11:15:00|5915.65|5915.65|5910.64|5910.64|5918.13|5918.13|5908.98|5908.98|0
1604488800000|2020-11-04 11:20:00|5909.81|5909.81|5910.16|5910.16|5912.58|5912.58|5908.45|5908.45|0
1604489100000|2020-11-04 11:25:00|5914.3|5914.3|5919.87|5919.87|5919.87|5919.87|5913.96|5913.96|0
1604489400000|2020-11-04 11:30:00|5920.69|5920.69|5935.97|5935.97|5935.97|5935.97|5920.69|5920.69|0
1604489700000|2020-11-04 11:35:00|5936.8|5936.8|5944.81|5944.81|5945.64|5945.64|5936.35|5936.35|0
1604490000000|2020-11-04 11:40:00|5945.64|5945.64|5952.96|5952.96|5953.21|5953.21|5945.59|5945.59|0
1604490300000|2020-11-04 11:45:00|5953.28|5953.28|5954.39|5954.39|5955.96|5955.96|5947.77|5947.77|0
1604490600000|2020-11-04 11:50:00|5955.21|5955.21|5956.2|5956.2|5960.75|5960.75|5953.56|5953.56|0
1604490900000|2020-11-04 11:55:00|5956.95|5956.95|5954.48|5954.48|5958.3|5958.3|5954.48|5954.48|0
1604491200000|2020-11-04 12:00:00|5955.31|5955.31|5938.3|5938.3|5960.28|5960.28|5938.3|5938.3|0
1604491500000|2020-11-04 12:05:00|5936.64|5936.64|5939.51|5939.51|5940.78|5940.78|5936.64|5936.64|0
1604491800000|2020-11-04 12:10:00|5941.16|5941.16|5947.4|5947.4|5948.23|5948.23|5937.85|5937.85|0
1604492100000|2020-11-04 12:15:00|5946.57|5946.57|5939.23|5939.23|5946.57|5946.57|5936.51|5936.51|0
1604492400000|2020-11-04 12:20:00|5938.41|5938.41|5938.23|5938.23|5940.25|5940.25|5933.44|5933.44|0
1604492700000|2020-11-04 12:25:00|5938.34|5938.34|5939.58|5939.58|5939.58|5939.58|5937.13|5937.13|0
1604493000000|2020-11-04 12:30:00|5940.41|5940.41|5940.13|5940.13|5940.41|5940.41|5934.04|5934.04|0
1604493300000|2020-11-04 12:35:00|5940.45|5940.45|5943.17|5943.17|5948.3|5948.3|5940.13|5940.13|0
1604493600000|2020-11-04 12:40:00|5942.35|5942.35|5943.73|5943.73|5945.19|5945.19|5936.29|5936.29|0
1604493900000|2020-11-04 12:45:00|5945.39|5945.39|5937.35|5937.35|5947.25|5947.25|5937.35|5937.35|0
1604494200000|2020-11-04 12:50:00|5936.53|5936.53|5935.53|5935.53|5940|5940|5933.52|5933.52|0
1604494500000|2020-11-04 12:55:00|5937.19|5937.19|5938.44|5938.44|5944.23|5944.23|5936.36|5936.36|0
1604494800000|2020-11-04 13:00:00|5940.1|5940.1|5953.19|5953.19|5956.89|5956.89|5937.32|5937.32|0
1604495100000|2020-11-04 13:05:00|5954.02|5954.02|5957.33|5957.33|5957.33|5957.33|5952.36|5952.36|0
1604495400000|2020-11-04 13:10:00|5955.67|5955.67|5953.73|5953.73|5960.19|5960.19|5952.9|5952.9|0
1604495700000|2020-11-04 13:15:00|5953.28|5953.28|5962.51|5962.51|5965.82|5965.82|5950.8|5950.8|0
1604496000000|2020-11-04 13:20:00|5964.17|5964.17|5974.24|5974.24|5975.07|5975.07|5962.51|5962.51|0
1604496300000|2020-11-04 13:25:00|5973.41|5973.41|5971.63|5971.63|5975.13|5975.13|5969.02|5969.02|0
1604496600000|2020-11-04 13:30:00|5973.29|5973.29|5969.95|5969.95|5973.29|5973.29|5968.92|5968.92|0
1604496900000|2020-11-04 13:35:00|5970.78|5970.78|5971.3|5971.3|5973.78|5973.78|5967.1|5967.1|0
1604497200000|2020-11-04 13:40:00|5969.65|5969.65|5961.35|5961.35|5970.47|5970.47|5959.2|5959.2|0
1604497500000|2020-11-04 13:45:00|5960.52|5960.52|5961.46|5961.46|5967.55|5967.55|5959.7|5959.7|0
1604497800000|2020-11-04 13:50:00|5963.12|5963.12|5965.54|5965.54|5965.54|5965.54|5960.57|5960.57|0
1604498100000|2020-11-04 13:55:00|5966.36|5966.36|5959.23|5959.23|5966.36|5966.36|5959.23|5959.23|0
1604498400000|2020-11-04 14:00:00|5958.4|5958.4|5961.19|5961.19|5964.5|5964.5|5958.38|5958.38|0
1604498700000|2020-11-04 14:05:00|5961.63|5961.63|5961.3|5961.3|5963.42|5963.42|5959.95|5959.95|0
1604499000000|2020-11-04 14:10:00|5960.47|5960.47|5955.92|5955.92|5962.13|5962.13|5955.92|5955.92|0
1604499300000|2020-11-04 14:15:00|5956.75|5956.75|5957.64|5957.64|5960.95|5960.95|5955.7|5955.7|0
1604499600000|2020-11-04 14:20:00|5957.2|5957.2|5956.75|5956.75|5958.02|5958.02|5951.28|5951.28|0
1604499900000|2020-11-04 14:25:00|5956.31|5956.31|5959.55|5959.55|5959.55|5959.55|5953.95|5953.95|0
1604500200000|2020-11-04 14:30:00|5962.03|5962.03|5959.7|5959.7|5971.61|5971.61|5956.93|5956.93|0
1604500500000|2020-11-04 14:35:00|5959.38|5959.38|5945.51|5945.51|5959.38|5959.38|5945.06|5945.06|0
1604500800000|2020-11-04 14:40:00|5946.4|5946.4|5958.35|5958.35|5960.17|5960.17|5946.4|5946.4|0
1604501100000|2020-11-04 14:45:00|5958.8|5958.8|5964.66|5964.66|5964.66|5964.66|5957.19|5957.19|0
1604501400000|2020-11-04 14:50:00|5963|5963|5964.36|5964.36|5964.36|5964.36|5959.28|5959.28|0
1604501700000|2020-11-04 14:55:00|5966.02|5966.02|5973.94|5973.94|5973.94|5973.94|5962.46|5962.46|0
1604502000000|2020-11-04 15:00:00|5973.11|5973.11|5975.5|5975.5|5977.37|5977.37|5968.89|5968.89|0
1604502300000|2020-11-04 15:05:00|5974.67|5974.67|5971|5971|5976.33|5976.33|5968.9|5968.9|0
1604502600000|2020-11-04 15:10:00|5972.66|5972.66|5980.71|5980.71|5981.7|5981.7|5971.45|5971.45|0
1604502900000|2020-11-04 15:15:00|5979.89|5979.89|5980.08|5980.08|5982.56|5982.56|5977.31|5977.31|0
1604503200000|2020-11-04 15:20:00|5979.25|5979.25|5980.27|5980.27|5984.07|5984.07|5977.61|5977.61|0
1604503500000|2020-11-04 15:25:00|5979.82|5979.82|5972.19|5972.19|5980.47|5980.47|5972.19|5972.19|0
1604503800000|2020-11-04 15:30:00|5971.37|5971.37|5975.7|5975.7|5975.76|5975.76|5970.38|5970.38|0
1604504100000|2020-11-04 15:35:00|5973.22|5973.22|5968.47|5968.47|5974.88|5974.88|5967.64|5967.64|0
1604504400000|2020-11-04 15:40:00|5968.68|5968.68|5964.79|5964.79|5972.35|5972.35|5964.79|5964.79|0
1604504700000|2020-11-04 15:45:00|5965.62|5965.62|5971.33|5971.33|5973.37|5973.37|5962.26|5962.26|0
1604505000000|2020-11-04 15:50:00|5972.99|5972.99|5974.18|5974.18|5975.61|5975.61|5970.15|5970.15|0
1604505300000|2020-11-04 15:55:00|5975.67|5975.67|5976.36|5976.36|5978.61|5978.61|5973.62|5973.62|0
1604505600000|2020-11-04 16:00:00|5977.19|5977.19|5978.92|5978.92|5983.12|5983.12|5975.91|5975.91|0
1604505900000|2020-11-04 16:05:00|5978.31|5978.31|5975.17|5975.17|5978.96|5978.96|5975.17|5975.17|0
1604506200000|2020-11-04 16:10:00|5974.67|5974.67|5976.33|5976.33|5976.33|5976.33|5973.36|5973.36|0
1604506500000|2020-11-04 16:15:00|5974.68|5974.68|5975.82|5975.82|5976.26|5976.26|5972.92|5972.92|0
1604506800000|2020-11-04 16:20:00|5974.99|5974.99|5973.36|5973.36|5976.8|5976.8|5972.53|5972.53|0
1604507100000|2020-11-04 16:25:00|5975.02|5975.02|5973.97|5973.97|5982.57|5982.57|5972.67|5972.67|0
1604564100000|2020-11-05 08:15:00|6040.66|6040.66|6050.23|6050.23|6058.93|6058.93|6036.54|6036.54|0
1604564400000|2020-11-05 08:20:00|6049.55|6049.55|6032.04|6032.04|6050.83|6050.83|6019.22|6019.22|0
1604564700000|2020-11-05 08:25:00|6034.27|6034.27|6019.28|6019.28|6036.99|6036.99|6014.35|6014.35|0
1604565000000|2020-11-05 08:30:00|6015.14|6015.14|6016.18|6016.18|6026.56|6026.56|6009.16|6009.16|0
1604565300000|2020-11-05 08:35:00|6020.32|6020.32|6039.29|6039.29|6046.93|6046.93|6017.83|6017.83|0
1604565600000|2020-11-05 08:40:00|6040.12|6040.12|6018.7|6018.7|6040.89|6040.89|6018.7|6018.7|0
1604565900000|2020-11-05 08:45:00|6017.81|6017.81|6041.34|6041.34|6042.17|6042.17|6017.81|6017.81|0
1604566200000|2020-11-05 08:50:00|6043.57|6043.57|6040.38|6040.38|6044.4|6044.4|6028.66|6028.66|0
1604566500000|2020-11-05 08:55:00|6039.55|6039.55|6041.19|6041.19|6043.67|6043.67|6027.96|6027.96|0
1604566800000|2020-11-05 09:00:00|6043.67|6043.67|6031.86|6031.86|6049.46|6049.46|6029.38|6029.38|0
1604567100000|2020-11-05 09:05:00|6031.03|6031.03|6036.05|6036.05|6043.01|6043.01|6026.22|6026.22|0
1604567400000|2020-11-05 09:10:00|6035.22|6035.22|6030.23|6030.23|6035.22|6035.22|6023.22|6023.22|0
1604567700000|2020-11-05 09:15:00|6031.89|6031.89|6030.11|6030.11|6033.54|6033.54|6027.58|6027.58|0
1604568000000|2020-11-05 09:20:00|6029.28|6029.28|6027.82|6027.82|6031.35|6031.35|6025.46|6025.46|0
1604568300000|2020-11-05 09:25:00|6026.16|6026.16|6024.64|6024.64|6026.99|6026.99|6022.54|6022.54|0
1604568600000|2020-11-05 09:30:00|6023.3|6023.3|6024.23|6024.23|6027.6|6027.6|6017.51|6017.51|0
1604568900000|2020-11-05 09:35:00|6025.88|6025.88|6030.88|6030.88|6031.42|6031.42|6024.55|6024.55|0
1604569200000|2020-11-05 09:40:00|6030.43|6030.43|6046.39|6046.39|6046.39|6046.39|6029.58|6029.58|0
1604569500000|2020-11-05 09:45:00|6045.56|6045.56|6033.6|6033.6|6046.39|6046.39|6033.6|6033.6|0
1604569800000|2020-11-05 09:50:00|6035.26|6035.26|6043.66|6043.66|6045.32|6045.32|6033.92|6033.92|0
1604570100000|2020-11-05 09:55:00|6042.84|6042.84|6048.15|6048.15|6048.15|6048.15|6039.68|6039.68|0
1604570400000|2020-11-05 10:00:00|6047.33|6047.33|6038.71|6038.71|6047.33|6047.33|6038.07|6038.07|0
1604570700000|2020-11-05 10:05:00|6038.04|6038.04|6045.4|6045.4|6048.39|6048.39|6038.04|6038.04|0
1604571000000|2020-11-05 10:10:00|6047.05|6047.05|6036.02|6036.02|6047.05|6047.05|6034.88|6034.88|0
1604571300000|2020-11-05 10:15:00|6035.58|6035.58|6034.73|6034.73|6037.21|6037.21|6025.67|6025.67|0
1604571600000|2020-11-05 10:20:00|6033.9|6033.9|6045.15|6045.15|6045.15|6045.15|6033.9|6033.9|0
1604571900000|2020-11-05 10:25:00|6044.32|6044.32|6038.64|6038.64|6044.32|6044.32|6036.52|6036.52|0
1604572200000|2020-11-05 10:30:00|6036.98|6036.98|6041.83|6041.83|6043.17|6043.17|6033.01|6033.01|0
1604572500000|2020-11-05 10:35:00|6041|6041|6043.75|6043.75|6047.34|6047.34|6040.56|6040.56|0
1604572800000|2020-11-05 10:40:00|6043.54|6043.54|6046.42|6046.42|6051.45|6051.45|6043.11|6043.11|0
1604573100000|2020-11-05 10:45:00|6047.25|6047.25|6048.76|6048.76|6050.39|6050.39|6046.27|6046.27|0
1604573400000|2020-11-05 10:50:00|6047.93|6047.93|6049.05|6049.05|6049.33|6049.33|6046.38|6046.38|0
1604573700000|2020-11-05 10:55:00|6049.58|6049.58|6050.6|6050.6|6052.89|6052.89|6047.1|6047.1|0
1604574000000|2020-11-05 11:00:00|6049.77|6049.77|6042.26|6042.26|6049.77|6049.77|6041.5|6041.5|0
1604574300000|2020-11-05 11:05:00|6041.43|6041.43|6035.72|6035.72|6041.43|6041.43|6035.58|6035.58|0
1604574600000|2020-11-05 11:10:00|6037.37|6037.37|6038.39|6038.39|6041.7|6041.7|6036.54|6036.54|0
1604574900000|2020-11-05 11:15:00|6037.5|6037.5|6037.24|6037.24|6038.33|6038.33|6035.72|6035.72|0
1604575200000|2020-11-05 11:20:00|6035.59|6035.59|6038.92|6038.92|6039.35|6039.35|6035.59|6035.59|0
1604575500000|2020-11-05 11:25:00|6039.41|6039.41|6039.8|6039.8|6040.89|6040.89|6034.97|6034.97|0
1604575800000|2020-11-05 11:30:00|6038.97|6038.97|6029.38|6029.38|6038.97|6038.97|6028.49|6028.49|0
1604576100000|2020-11-05 11:35:00|6026.9|6026.9|6022.47|6022.47|6029.3|6029.3|6021.64|6021.64|0
1604576400000|2020-11-05 11:40:00|6019.79|6019.79|6020.7|6020.7|6022.66|6022.66|6019.79|6019.79|0
1604576700000|2020-11-05 11:45:00|6019.88|6019.88|6010.6|6010.6|6020.7|6020.7|6010.15|6010.15|0
1604577000000|2020-11-05 11:50:00|6009.96|6009.96|6006.97|6006.97|6009.96|6009.96|6000.41|6000.41|0
1604577300000|2020-11-05 11:55:00|6007.8|6007.8|6002.87|6002.87|6009.85|6009.85|6002.04|6002.04|0
1604577600000|2020-11-05 12:00:00|6001.98|6001.98|5994.61|5994.61|6001.98|6001.98|5993.77|5993.77|0
1604577900000|2020-11-05 12:05:00|5997.09|5997.09|5995.83|5995.83|5997.09|5997.09|5986.2|5986.2|0
1604578200000|2020-11-05 12:10:00|5995|5995|5993.7|5993.7|5997.46|5997.46|5993.7|5993.7|0
1604578500000|2020-11-05 12:15:00|5995.36|5995.36|6007.47|6007.47|6009.12|6009.12|5995.36|5995.36|0
1604578800000|2020-11-05 12:20:00|6007.02|6007.02|6019.15|6019.15|6020.31|6020.31|6007.02|6007.02|0
1604579100000|2020-11-05 12:25:00|6020.04|6020.04|6024.71|6024.71|6027.26|6027.26|6020.04|6020.04|0
1604579400000|2020-11-05 12:30:00|6026.05|6026.05|6028.35|6028.35|6028.35|6028.35|6023.31|6023.31|0
1604579700000|2020-11-05 12:35:00|6028.8|6028.8|6035.62|6035.62|6039.34|6039.34|6028.35|6028.35|0
1604580000000|2020-11-05 12:40:00|6036.86|6036.86|6039.38|6039.38|6041.15|6041.15|6036.86|6036.86|0
1604580300000|2020-11-05 12:45:00|6040.21|6040.21|6032.68|6032.68|6042.38|6042.38|6032.68|6032.68|0
1604580600000|2020-11-05 12:50:00|6033.51|6033.51|6033.09|6033.09|6034|6034|6028.64|6028.64|0
1604580900000|2020-11-05 12:55:00|6032.26|6032.26|6033.85|6033.85|6034.75|6034.75|6032.26|6032.26|0
1604581200000|2020-11-05 13:00:00|6032.96|6032.96|6025.33|6025.33|6032.96|6032.96|6023.68|6023.68|0
1604581500000|2020-11-05 13:05:00|6026.99|6026.99|6022.84|6022.84|6026.99|6026.99|6022.84|6022.84|0
1604581800000|2020-11-05 13:10:00|6022.02|6022.02|6022.29|6022.29|6027.28|6027.28|6021.12|6021.12|0
1604582100000|2020-11-05 13:15:00|6020.96|6020.96|6004.25|6004.25|6020.96|6020.96|6004.25|6004.25|0
1604582400000|2020-11-05 13:20:00|6003.42|6003.42|6010.5|6010.5|6010.5|6010.5|6002.59|6002.59|0
1604582700000|2020-11-05 13:25:00|6010.06|6010.06|5999.26|5999.26|6010.06|6010.06|5998.76|5998.76|0
1604583000000|2020-11-05 13:30:00|5999.93|5999.93|5994.41|5994.41|6000.6|6000.6|5988.4|5988.4|0
1604583300000|2020-11-05 13:35:00|5995.74|5995.74|5995.49|5995.49|6004.17|6004.17|5995.49|5995.49|0
1604583600000|2020-11-05 13:40:00|5997.15|5997.15|5989.71|5989.71|5997.98|5997.98|5989.71|5989.71|0
1604583900000|2020-11-05 13:45:00|5988.89|5988.89|5981.1|5981.1|5988.89|5988.89|5977.78|5977.78|0
1604584200000|2020-11-05 13:50:00|5982.76|5982.76|5991.84|5991.84|5991.84|5991.84|5981.1|5981.1|0
1604584500000|2020-11-05 13:55:00|5993.5|5993.5|5986.22|5986.22|5995.15|5995.15|5985.59|5985.59|0
1604584800000|2020-11-05 14:00:00|5985.78|5985.78|5980.74|5980.74|5990.87|5990.87|5978.52|5978.52|0
1604585100000|2020-11-05 14:05:00|5979.9|5979.9|5973.95|5973.95|5981.74|5981.74|5973.95|5973.95|0
1604585400000|2020-11-05 14:10:00|5973.12|5973.12|5976.09|5976.09|5976.09|5976.09|5971.01|5971.01|0
1604585700000|2020-11-05 14:15:00|5975.26|5975.26|5975.08|5975.08|5975.26|5975.26|5968.4|5968.4|0
1604586000000|2020-11-05 14:20:00|5974.26|5974.26|5974.37|5974.37|5976.79|5976.79|5972.98|5972.98|0
1604586300000|2020-11-05 14:25:00|5973.48|5973.48|5985.08|5985.08|5985.08|5985.08|5973.48|5973.48|0
1604586600000|2020-11-05 14:30:00|5983.42|5983.42|5987.04|5987.04|5987.86|5987.86|5980.22|5980.22|0
1604586900000|2020-11-05 14:35:00|5985.38|5985.38|5978.19|5978.19|5987.04|5987.04|5977.43|5977.43|0
1604587200000|2020-11-05 14:40:00|5976.86|5976.86|5966.5|5966.5|5976.86|5976.86|5966.05|5966.05|0
1604587500000|2020-11-05 14:45:00|5966.94|5966.94|5956.13|5956.13|5971.97|5971.97|5956.13|5956.13|0
1604587800000|2020-11-05 14:50:00|5955.69|5955.69|5967.83|5967.83|5968.72|5968.72|5955.69|5955.69|0
1604588100000|2020-11-05 14:55:00|5970.31|5970.31|5981.87|5981.87|5982.7|5982.7|5969.1|5969.1|0
1604588400000|2020-11-05 15:00:00|5981.05|5981.05|5984.67|5984.67|5985.76|5985.76|5978.41|5978.41|0
1604588700000|2020-11-05 15:05:00|5983.85|5983.85|5985.82|5985.82|5987.85|5987.85|5979.9|5979.9|0
1604589000000|2020-11-05 15:10:00|5986.71|5986.71|5993.14|5993.14|5996.64|5996.64|5985.71|5985.71|0
1604589300000|2020-11-05 15:15:00|5994.79|5994.79|6006.92|6006.92|6008.25|6008.25|5994.79|5994.79|0
1604589600000|2020-11-05 15:20:00|6006.09|6006.09|5998.19|5998.19|6007.57|6007.57|5998.19|5998.19|0
1604589900000|2020-11-05 15:25:00|5999.84|5999.84|6000.14|6000.14|6004.96|6004.96|5998.5|5998.5|0
1604590200000|2020-11-05 15:30:00|5999.65|5999.65|6013.29|6013.29|6014.95|6014.95|5999.65|5999.65|0
1604590500000|2020-11-05 15:35:00|6012.4|6012.4|6001.02|6001.02|6012.4|6012.4|6001.02|6001.02|0
1604590800000|2020-11-05 15:40:00|6000.91|6000.91|5996.5|5996.5|6000.91|6000.91|5994.72|5994.72|0
1604591100000|2020-11-05 15:45:00|5996.82|5996.82|5999.37|5999.37|6000.2|6000.2|5994.08|5994.08|0
1604591400000|2020-11-05 15:50:00|5998.54|5998.54|5999.88|5999.88|6001.47|6001.47|5995.33|5995.33|0
1604591700000|2020-11-05 15:55:00|6000.71|6000.71|5987.56|5987.56|6001.54|6001.54|5984.21|5984.21|0
1604592000000|2020-11-05 16:00:00|5986.73|5986.73|5990.67|5990.67|5992.33|5992.33|5984.51|5984.51|0
1604592300000|2020-11-05 16:05:00|5989.78|5989.78|5988.92|5988.92|5995.25|5995.25|5987.75|5987.75|0
1604592600000|2020-11-05 16:10:00|5989.74|5989.74|5993.49|5993.49|5993.49|5993.49|5986.09|5986.09|0
1604592900000|2020-11-05 16:15:00|5994.32|5994.32|5990.42|5990.42|5995.98|5995.98|5989.63|5989.63|0
1604593200000|2020-11-05 16:20:00|5988.77|5988.77|5985.57|5985.57|5992|5992|5984.89|5984.89|0
1604593500000|2020-11-05 16:25:00|5986.55|5986.55|5985.27|5985.27|5988.99|5988.99|5980.14|5980.14|0
1604650500000|2020-11-06 08:15:00|6010.95|6010.95|6008.55|6008.55|6017.24|6017.24|6006.16|6006.16|0
1604650800000|2020-11-06 08:20:00|6010.2|6010.2|6001.15|6001.15|6010.2|6010.2|5994.91|5994.91|0
1604651100000|2020-11-06 08:25:00|5998.93|5998.93|6007.87|6007.87|6009.21|6009.21|5998.93|5998.93|0
1604651400000|2020-11-06 08:30:00|6006.98|6006.98|6014.17|6014.17|6014.17|6014.17|6006.53|6006.53|0
1604651700000|2020-11-06 08:35:00|6014.62|6014.62|6021.97|6021.97|6021.97|6021.97|6012.98|6012.98|0
1604652000000|2020-11-06 08:40:00|6020.31|6020.31|6022.02|6022.02|6026.16|6026.16|6016.05|6016.05|0
1604652300000|2020-11-06 08:45:00|6024.51|6024.51|6019.41|6019.41|6030.08|6030.08|6018.96|6018.96|0
1604652600000|2020-11-06 08:50:00|6020.23|6020.23|6022.93|6022.93|6022.93|6022.93|6015.35|6015.35|0
1604652900000|2020-11-06 08:55:00|6022.1|6022.1|6018.71|6018.71|6022.15|6022.15|6017.05|6017.05|0
1604653200000|2020-11-06 09:00:00|6017.05|6017.05|6011.9|6011.9|6018.26|6018.26|6011.53|6011.53|0
1604653500000|2020-11-06 09:05:00|6011.07|6011.07|5990.72|5990.72|6011.9|6011.9|5990.72|5990.72|0
1604653800000|2020-11-06 09:10:00|5989.06|5989.06|5989.32|5989.32|5989.32|5989.32|5976.65|5976.65|0
1604654100000|2020-11-06 09:15:00|5990.66|5990.66|5997.12|5997.12|5997.12|5997.12|5985.29|5985.29|0
1604654400000|2020-11-06 09:20:00|5996.22|5996.22|5995.78|5995.78|6001.66|6001.66|5994.53|5994.53|0
1604654700000|2020-11-06 09:25:00|5996.6|5996.6|5991.91|5991.91|5998.66|5998.66|5991.91|5991.91|0
1604655000000|2020-11-06 09:30:00|5991.09|5991.09|5993|5993|5996.82|5996.82|5991.09|5991.09|0
1604655300000|2020-11-06 09:35:00|5991.34|5991.34|5985.73|5985.73|5991.34|5991.34|5985.06|5985.06|0
1604655600000|2020-11-06 09:40:00|5986.41|5986.41|5978.49|5978.49|5987.91|5987.91|5977.18|5977.18|0
1604655900000|2020-11-06 09:45:00|5978.05|5978.05|5976.71|5976.71|5982.25|5982.25|5974.99|5974.99|0
1604656200000|2020-11-06 09:50:00|5977.54|5977.54|5964.53|5964.53|5977.54|5977.54|5963.71|5963.71|0
1604656500000|2020-11-06 09:55:00|5963.71|5963.71|5961.54|5961.54|5963.71|5963.71|5957.59|5957.59|0
1604656800000|2020-11-06 10:00:00|5960.71|5960.71|5953.03|5953.03|5961.54|5961.54|5953.03|5953.03|0
1604657100000|2020-11-06 10:05:00|5952.2|5952.2|5954.58|5954.58|5955.83|5955.83|5951.48|5951.48|0
1604657400000|2020-11-06 10:10:00|5952.09|5952.09|5959.54|5959.54|5959.54|5959.54|5952.09|5952.09|0
1604657700000|2020-11-06 10:15:00|5962.02|5962.02|5963.42|5963.42|5967.31|5967.31|5962.02|5962.02|0
1604658000000|2020-11-06 10:20:00|5964.25|5964.25|5970.47|5970.47|5970.47|5970.47|5963.42|5963.42|0
1604658300000|2020-11-06 10:25:00|5972.95|5972.95|5977.98|5977.98|5978.49|5978.49|5972.95|5972.95|0
1604658600000|2020-11-06 10:30:00|5976.92|5976.92|5983.39|5983.39|5983.39|5983.39|5976.49|5976.49|0
1604658900000|2020-11-06 10:35:00|5982.89|5982.89|5978.94|5978.94|5983.72|5983.72|5977.17|5977.17|0
1604659200000|2020-11-06 10:40:00|5979.58|5979.58|5976.04|5976.04|5979.58|5979.58|5973.27|5973.27|0
1604659500000|2020-11-06 10:45:00|5976.48|5976.48|5972.73|5972.73|5976.93|5976.93|5971.9|5971.9|0
1604659800000|2020-11-06 10:50:00|5973.56|5973.56|5976.4|5976.4|5979.92|5979.92|5973.56|5973.56|0
1604660100000|2020-11-06 10:55:00|5974.75|5974.75|5968.36|5968.36|5976.82|5976.82|5968.36|5968.36|0
1604660400000|2020-11-06 11:00:00|5967.53|5967.53|5970.9|5970.9|5971.35|5971.35|5965.37|5965.37|0
1604660700000|2020-11-06 11:05:00|5971.8|5971.8|5976.86|5976.86|5976.86|5976.86|5968.8|5968.8|0
1604661000000|2020-11-06 11:10:00|5977.36|5977.36|5980.63|5980.63|5981.62|5981.62|5977.36|5977.36|0
1604661300000|2020-11-06 11:15:00|5981.45|5981.45|5973.13|5973.13|5981.83|5981.83|5972.81|5972.81|0
1604661600000|2020-11-06 11:20:00|5973.96|5973.96|5970.58|5970.58|5973.96|5973.96|5970.58|5970.58|0
1604661900000|2020-11-06 11:25:00|5972.24|5972.24|5968.43|5968.43|5972.24|5972.24|5967.61|5967.61|0
1604662200000|2020-11-06 11:30:00|5968.54|5968.54|5968.54|5968.54|5969.37|5969.37|5967.27|5967.27|0
1604662500000|2020-11-06 11:35:00|5967.71|5967.71|5961.54|5961.54|5968.54|5968.54|5959.89|5959.89|0
1604662800000|2020-11-06 11:40:00|5962.37|5962.37|5957.58|5957.58|5962.79|5962.79|5955.92|5955.92|0
1604663100000|2020-11-06 11:45:00|5955.92|5955.92|5945.16|5945.16|5957.13|5957.13|5944.72|5944.72|0
1604663400000|2020-11-06 11:50:00|5942.62|5942.62|5948.61|5948.61|5948.61|5948.61|5940.13|5940.13|0
1604663700000|2020-11-06 11:55:00|5947.78|5947.78|5951.14|5951.14|5951.14|5951.14|5946.85|5946.85|0
1604664000000|2020-11-06 12:00:00|5951.59|5951.59|5954.21|5954.21|5954.21|5954.21|5950.7|5950.7|0
1604664300000|2020-11-06 12:05:00|5954.82|5954.82|5955.8|5955.8|5955.8|5955.8|5952.34|5952.34|0
1604664600000|2020-11-06 12:10:00|5957.28|5957.28|5955.58|5955.58|5958.12|5958.12|5955.58|5955.58|0
1604664900000|2020-11-06 12:15:00|5955.08|5955.08|5959.72|5959.72|5959.72|5959.72|5951.66|5951.66|0
1604665200000|2020-11-06 12:20:00|5959.28|5959.28|5956.78|5956.78|5961.97|5961.97|5956.4|5956.4|0
1604665500000|2020-11-06 12:25:00|5955.96|5955.96|5960.54|5960.54|5960.54|5960.54|5955.96|5955.96|0
1604665800000|2020-11-06 12:30:00|5960.65|5960.65|5959.08|5959.08|5960.65|5960.65|5959.08|5959.08|0
1604666100000|2020-11-06 12:35:00|5958.25|5958.25|5957.77|5957.77|5959.37|5959.37|5957.59|5957.59|0
1604666400000|2020-11-06 12:40:00|5959.42|5959.42|5957.38|5957.38|5959.42|5959.42|5957.38|5957.38|0
1604666700000|2020-11-06 12:45:00|5955.73|5955.73|5957.41|5957.41|5958.75|5958.75|5954.84|5954.84|0
1604667000000|2020-11-06 12:50:00|5956.42|5956.42|5955.53|5955.53|5956.42|5956.42|5953.88|5953.88|0
1604667300000|2020-11-06 12:55:00|5954.64|5954.64|5954.91|5954.91|5956.72|5956.72|5954.46|5954.46|0
1604667600000|2020-11-06 13:00:00|5954.08|5954.08|5953.85|5953.85|5954.52|5954.52|5952.51|5952.51|0
1604667900000|2020-11-06 13:05:00|5953.74|5953.74|5949.44|5949.44|5954.63|5954.63|5949.44|5949.44|0
1604668200000|2020-11-06 13:10:00|5950.05|5950.05|5954.64|5954.64|5955.91|5955.91|5950.05|5950.05|0
1604668500000|2020-11-06 13:15:00|5954.19|5954.19|5954.06|5954.06|5954.57|5954.57|5953.24|5953.24|0
1604668800000|2020-11-06 13:20:00|5954.89|5954.89|5958.14|5958.14|5958.65|5958.65|5954.89|5954.89|0
1604669100000|2020-11-06 13:25:00|5958.58|5958.58|5958.92|5958.92|5962|5962|5957.33|5957.33|0
1604669400000|2020-11-06 13:30:00|5958.48|5958.48|5974.97|5974.97|5974.97|5974.97|5958.48|5958.48|0
1604669700000|2020-11-06 13:35:00|5975.79|5975.79|5975.93|5975.93|5977.59|5977.59|5972.48|5972.48|0
1604670000000|2020-11-06 13:40:00|5975.11|5975.11|5974.89|5974.89|5976.44|5976.44|5974.28|5974.28|0
1604670300000|2020-11-06 13:45:00|5975|5975|5977.65|5977.65|5977.65|5977.65|5975|5975|0
1604670600000|2020-11-06 13:50:00|5978.48|5978.48|5985.56|5985.56|5987.86|5987.86|5978.48|5978.48|0
1604670900000|2020-11-06 13:55:00|5984.58|5984.58|5990.15|5990.15|5990.15|5990.15|5982.7|5982.7|0
1604671200000|2020-11-06 14:00:00|5990.97|5990.97|5986.25|5986.25|5992.69|5992.69|5986.25|5986.25|0
1604671500000|2020-11-06 14:05:00|5985.42|5985.42|5986.18|5986.18|5986.18|5986.18|5981.16|5981.16|0
1604671800000|2020-11-06 14:10:00|5986.63|5986.63|5990.02|5990.02|5990.26|5990.26|5986.63|5986.63|0
1604672100000|2020-11-06 14:15:00|5989.58|5989.58|6010.68|6010.68|6011.95|6011.95|5989.58|5989.58|0
1604672400000|2020-11-06 14:20:00|6009.85|6009.85|6005.39|6005.39|6013.56|6013.56|6001.92|6001.92|0
1604672700000|2020-11-06 14:25:00|6004.56|6004.56|6009.35|6009.35|6009.35|6009.35|5997.87|5997.87|0
1604673000000|2020-11-06 14:30:00|6009.8|6009.8|6005|6005|6011.13|6011.13|6001.04|6001.04|0
1604673300000|2020-11-06 14:35:00|6004.18|6004.18|5998.91|5998.91|6004.18|6004.18|5998.91|5998.91|0
1604673600000|2020-11-06 14:40:00|5998.47|5998.47|6004.25|6004.25|6012.53|6012.53|5998.47|5998.47|0
1604673900000|2020-11-06 14:45:00|6005.08|6005.08|6003.07|6003.07|6007.89|6007.89|5999.62|5999.62|0
1604674200000|2020-11-06 14:50:00|6002.25|6002.25|6003.92|6003.92|6004.73|6004.73|5995.26|5995.26|0
1604674500000|2020-11-06 14:55:00|6003.09|6003.09|6007.8|6007.8|6007.8|6007.8|5999.23|5999.23|0
1604674800000|2020-11-06 15:00:00|6008.25|6008.25|6007.94|6007.94|6010.66|6010.66|6006.15|6006.15|0
1604675100000|2020-11-06 15:05:00|6007.52|6007.52|6002.34|6002.34|6007.52|6007.52|6001.51|6001.51|0
1604675400000|2020-11-06 15:10:00|6000.33|6000.33|5995.74|5995.74|6005.29|6005.29|5995.74|5995.74|0
1604675700000|2020-11-06 15:15:00|5994.85|5994.85|5987.75|5987.75|5994.85|5994.85|5987.08|5987.08|0
1604676000000|2020-11-06 15:20:00|5988.07|5988.07|5983.27|5983.27|5990.83|5990.83|5982|5982|0
1604676300000|2020-11-06 15:25:00|5984.1|5984.1|5967.85|5967.85|5984.1|5984.1|5967.85|5967.85|0
1604676600000|2020-11-06 15:30:00|5967.4|5967.4|5971.61|5971.61|5972.76|5972.76|5959.18|5959.18|0
1604676900000|2020-11-06 15:35:00|5973.26|5973.26|5971.1|5971.1|5975.75|5975.75|5967.47|5967.47|0
1604677200000|2020-11-06 15:40:00|5971.93|5971.93|5971.89|5971.89|5971.93|5971.93|5968.3|5968.3|0
1604677500000|2020-11-06 15:45:00|5971.28|5971.28|5968.57|5968.57|5972.84|5972.84|5966.39|5966.39|0
1604677800000|2020-11-06 15:50:00|5967.75|5967.75|5965.14|5965.14|5968.13|5968.13|5964.37|5964.37|0
1604678100000|2020-11-06 15:55:00|5964.53|5964.53|5956.94|5956.94|5968.11|5968.11|5956.94|5956.94|0
1604678400000|2020-11-06 16:00:00|5958.59|5958.59|5959.73|5959.73|5961.23|5961.23|5956.12|5956.12|0
1604678700000|2020-11-06 16:05:00|5958.91|5958.91|5958.34|5958.34|5959.4|5959.4|5955.52|5955.52|0
1604679000000|2020-11-06 16:10:00|5959.17|5959.17|5958.51|5958.51|5961.49|5961.49|5957.69|5957.69|0
1604679300000|2020-11-06 16:15:00|5959.19|5959.19|5960.55|5960.55|5962.73|5962.73|5954.07|5954.07|0
1604679600000|2020-11-06 16:20:00|5959.72|5959.72|5955.57|5955.57|5959.72|5959.72|5953.72|5953.72|0
1604679900000|2020-11-06 16:25:00|5956.4|5956.4|5952.46|5952.46|5956.4|5956.4|5949.2|5949.2|0
1604909700000|2020-11-09 08:15:00|6040.42|6040.42|6037.4|6037.4|6042.66|6042.66|6029.02|6029.02|0
1604910000000|2020-11-09 08:20:00|6034.09|6034.09|6033.88|6033.88|6038.26|6038.26|6033.27|6033.27|0
1604910300000|2020-11-09 08:25:00|6038.02|6038.02|6028.03|6028.03|6043.3|6043.3|6027.93|6027.93|0
1604910600000|2020-11-09 08:30:00|6031.34|6031.34|6031.88|6031.88|6037.66|6037.66|6028.37|6028.37|0
1604910900000|2020-11-09 08:35:00|6032.09|6032.09|6039.89|6039.89|6043.71|6043.71|6028.64|6028.64|0
1604911200000|2020-11-09 08:40:00|6039|6039|6033.68|6033.68|6039.44|6039.44|6031.26|6031.26|0
1604911500000|2020-11-09 08:45:00|6034.57|6034.57|6026.11|6026.11|6036.55|6036.55|6026.11|6026.11|0
1604911800000|2020-11-09 08:50:00|6026.94|6026.94|6032.1|6032.1|6035.13|6035.13|6026.11|6026.11|0
1604912100000|2020-11-09 08:55:00|6032.92|6032.92|6023.62|6023.62|6032.92|6032.92|6022.49|6022.49|0
1604912400000|2020-11-09 09:00:00|6025.28|6025.28|6025.07|6025.07|6025.28|6025.28|6018.47|6018.47|0
1604912700000|2020-11-09 09:05:00|6021.5|6021.5|6028.11|6028.11|6028.94|6028.94|6020.68|6020.68|0
1604913000000|2020-11-09 09:10:00|6028.94|6028.94|6034.99|6034.99|6035.2|6035.2|6025.14|6025.14|0
1604913300000|2020-11-09 09:15:00|6035.82|6035.82|6039.49|6039.49|6039.49|6039.49|6035.82|6035.82|0
1604913600000|2020-11-09 09:20:00|6041.14|6041.14|6047.83|6047.83|6051.14|6051.14|6041.14|6041.14|0
1604913900000|2020-11-09 09:25:00|6046.17|6046.17|6049.18|6049.18|6049.18|6049.18|6044.9|6044.9|0
1604914200000|2020-11-09 09:30:00|6049.07|6049.07|6045.72|6045.72|6049.99|6049.99|6045.01|6045.01|0
1604914500000|2020-11-09 09:35:00|6047.38|6047.38|6056.04|6056.04|6056.04|6056.04|6045.23|6045.23|0
1604914800000|2020-11-09 09:40:00|6056.48|6056.48|6070.21|6070.21|6070.21|6070.21|6056.48|6056.48|0
1604915100000|2020-11-09 09:45:00|6069.39|6069.39|6066.25|6066.25|6069.39|6069.39|6064.59|6064.59|0
1604915400000|2020-11-09 09:50:00|6067.08|6067.08|6076.2|6076.2|6076.2|6076.2|6067.08|6067.08|0
1604915700000|2020-11-09 09:55:00|6075.78|6075.78|6076.88|6076.88|6077.44|6077.44|6071.26|6071.26|0
1604916000000|2020-11-09 10:00:00|6077.71|6077.71|6083.28|6083.28|6087.41|6087.41|6077.71|6077.71|0
1604916300000|2020-11-09 10:05:00|6085.76|6085.76|6085.82|6085.82|6089.07|6089.07|6081.18|6081.18|0
1604916600000|2020-11-09 10:10:00|6086.65|6086.65|6082.55|6082.55|6087.48|6087.48|6082.55|6082.55|0
1604916900000|2020-11-09 10:15:00|6081.72|6081.72|6084.7|6084.7|6085.53|6085.53|6077.89|6077.89|0
1604917200000|2020-11-09 10:20:00|6084.6|6084.6|6087.53|6087.53|6093.32|6093.32|6084.6|6084.6|0
1604917500000|2020-11-09 10:25:00|6086.18|6086.18|6083.48|6083.48|6091.59|6091.59|6081.82|6081.82|0
1604917800000|2020-11-09 10:30:00|6085.13|6085.13|6087.97|6087.97|6091.69|6091.69|6085.13|6085.13|0
1604918100000|2020-11-09 10:35:00|6086.32|6086.32|6090.29|6090.29|6091.72|6091.72|6086.32|6086.32|0
1604918400000|2020-11-09 10:40:00|6089.46|6089.46|6084.05|6084.05|6092.01|6092.01|6084.05|6084.05|0
1604918700000|2020-11-09 10:45:00|6082.39|6082.39|6076.25|6076.25|6082.39|6082.39|6071.32|6071.32|0
1604919000000|2020-11-09 10:50:00|6075.93|6075.93|6089.06|6089.06|6089.74|6089.74|6075.93|6075.93|0
1604919300000|2020-11-09 10:55:00|6088.39|6088.39|6102.47|6102.47|6102.47|6102.47|6087.57|6087.57|0
1604919600000|2020-11-09 11:00:00|6101.98|6101.98|6096.57|6096.57|6102.53|6102.53|6096.57|6096.57|0
1604919900000|2020-11-09 11:05:00|6099.05|6099.05|6101.72|6101.72|6102.11|6102.11|6099.05|6099.05|0
1604920200000|2020-11-09 11:10:00|6102.55|6102.55|6105.58|6105.58|6105.58|6105.58|6099.18|6099.18|0
1604920500000|2020-11-09 11:15:00|6104.75|6104.75|6100.27|6100.27|6104.75|6104.75|6096.73|6096.73|0
1604920800000|2020-11-09 11:20:00|6100.37|6100.37|6094.7|6094.7|6100.58|6100.58|6094.7|6094.7|0
1604921100000|2020-11-09 11:25:00|6095.52|6095.52|6083.83|6083.83|6095.52|6095.52|6083.83|6083.83|0
1604921400000|2020-11-09 11:30:00|6083|6083|6083.13|6083.13|6083.96|6083.96|6080.65|6080.65|0
1604921700000|2020-11-09 11:35:00|6085.61|6085.61|6093.83|6093.83|6095.61|6095.61|6085.61|6085.61|0
1604922000000|2020-11-09 11:40:00|6094.65|6094.65|6107.29|6107.29|6107.67|6107.67|6094.65|6094.65|0
1604922300000|2020-11-09 11:45:00|6108.94|6108.94|6209.35|6209.35|6211.83|6211.83|6108.94|6108.94|0
1604922600000|2020-11-09 11:50:00|6211.83|6211.83|6265.41|6265.41|6268.93|6268.93|6210.67|6210.67|0
1604922900000|2020-11-09 11:55:00|6266.31|6266.31|6387.88|6387.88|6389.87|6389.87|6253.84|6253.84|0
1604923200000|2020-11-09 12:00:00|6381.26|6381.26|6487.56|6487.56|6491.62|6491.62|6374.62|6374.62|0
1604923500000|2020-11-09 12:05:00|6486.23|6486.23|6444.19|6444.19|6526.1|6526.1|6444.19|6444.19|0
1604923800000|2020-11-09 12:10:00|6442.85|6442.85|6496.99|6496.99|6500.3|6500.3|6440.64|6440.64|0
1604924100000|2020-11-09 12:15:00|6498.36|6498.36|6499.57|6499.57|6517.46|6517.46|6487.51|6487.51|0
1604924400000|2020-11-09 12:20:00|6502.06|6502.06|6496.46|6496.46|6538.32|6538.32|6492.83|6492.83|0
1604924700000|2020-11-09 12:25:00|6495.4|6495.4|6488.04|6488.04|6503.27|6503.27|6472.72|6472.72|0
1604925000000|2020-11-09 12:30:00|6493.84|6493.84|6543.68|6543.68|6548.82|6548.82|6488.5|6488.5|0
1604925300000|2020-11-09 12:35:00|6544.32|6544.32|6549.6|6549.6|6549.6|6549.6|6516.15|6516.15|0
1604925600000|2020-11-09 12:40:00|6548.26|6548.26|6566.23|6566.23|6567.89|6567.89|6535.08|6535.08|0
1604925900000|2020-11-09 12:45:00|6570.37|6570.37|6576.57|6576.57|6581.28|6581.28|6561.42|6561.42|0
1604926200000|2020-11-09 12:50:00|6573.26|6573.26|6542.36|6542.36|6577.4|6577.4|6542.36|6542.36|0
1604926500000|2020-11-09 12:55:00|6541.54|6541.54|6555.71|6555.71|6555.71|6555.71|6537.33|6537.33|0
1604926800000|2020-11-09 13:00:00|6555.92|6555.92|6532.2|6532.2|6569.03|6569.03|6532.2|6532.2|0
1604927100000|2020-11-09 13:05:00|6534.69|6534.69|6508.65|6508.65|6539.54|6539.54|6503.69|6503.69|0
1604927400000|2020-11-09 13:10:00|6509.54|6509.54|6513.68|6513.68|6516.17|6516.17|6503.58|6503.58|0
1604927700000|2020-11-09 13:15:00|6514.67|6514.67|6532.83|6532.83|6535.84|6535.84|6503.94|6503.94|0
1604928000000|2020-11-09 13:20:00|6528.69|6528.69|6507.07|6507.07|6528.69|6528.69|6503.56|6503.56|0
1604928300000|2020-11-09 13:25:00|6509.55|6509.55|6509.33|6509.33|6522.39|6522.39|6507.07|6507.07|0
1604928600000|2020-11-09 13:30:00|6510.98|6510.98|6530.61|6530.61|6532.26|6532.26|6510.98|6510.98|0
1604928900000|2020-11-09 13:35:00|6522.33|6522.33|6531.65|6531.65|6531.65|6531.65|6518.4|6518.4|0
1604929200000|2020-11-09 13:40:00|6533.13|6533.13|6524.43|6524.43|6534.48|6534.48|6522.33|6522.33|0
1604929500000|2020-11-09 13:45:00|6523.09|6523.09|6523.22|6523.22|6534.77|6534.77|6517.55|6517.55|0
1604929800000|2020-11-09 13:50:00|6512.46|6512.46|6526.74|6526.74|6536.96|6536.96|6512.46|6512.46|0
1604930100000|2020-11-09 13:55:00|6525.41|6525.41|6535.55|6535.55|6547.33|6547.33|6522.92|6522.92|0
1604930400000|2020-11-09 14:00:00|6536.44|6536.44|6567.31|6567.31|6569.8|6569.8|6536.44|6536.44|0
1604930700000|2020-11-09 14:05:00|6567.81|6567.81|6604.49|6604.49|6604.49|6604.49|6562.91|6562.91|0
1604931000000|2020-11-09 14:10:00|6606.97|6606.97|6581.31|6581.31|6607.8|6607.8|6574.91|6574.91|0
1604931300000|2020-11-09 14:15:00|6581.76|6581.76|6556.23|6556.23|6582.63|6582.63|6555.38|6555.38|0
1604931600000|2020-11-09 14:20:00|6556.44|6556.44|6551.1|6551.1|6568.99|6568.99|6545.21|6545.21|0
1604931900000|2020-11-09 14:25:00|6551.74|6551.74|6562.74|6562.74|6571.84|6571.84|6551.1|6551.1|0
1604932200000|2020-11-09 14:30:00|6561.92|6561.92|6562.6|6562.6|6573.64|6573.64|6546.04|6546.04|0
1604932500000|2020-11-09 14:35:00|6571.7|6571.7|6568.35|6568.35|6578.55|6578.55|6557.58|6557.58|0
1604932800000|2020-11-09 14:40:00|6564.51|6564.51|6560.76|6560.76|6571.76|6571.76|6556.17|6556.17|0
1604933100000|2020-11-09 14:45:00|6561.59|6561.59|6568.04|6568.04|6570.52|6570.52|6559.93|6559.93|0
1604933400000|2020-11-09 14:50:00|6568.87|6568.87|6555.67|6555.67|6568.87|6568.87|6548.95|6548.95|0
1604933700000|2020-11-09 14:55:00|6554.01|6554.01|6557.5|6557.5|6560.83|6560.83|6545.91|6545.91|0
1604934000000|2020-11-09 15:00:00|6558.33|6558.33|6573.16|6573.16|6573.36|6573.36|6553.87|6553.87|0
1604934300000|2020-11-09 15:05:00|6572.33|6572.33|6577.41|6577.41|6591.49|6591.49|6563.64|6563.64|0
1604934600000|2020-11-09 15:10:00|6578.47|6578.47|6610.54|6610.54|6614.8|6614.8|6577.2|6577.2|0
1604934900000|2020-11-09 15:15:00|6608.88|6608.88|6617.8|6617.8|6619.14|6619.14|6606.74|6606.74|0
1604935200000|2020-11-09 15:20:00|6616.31|6616.31|6618.9|6618.9|6621.98|6621.98|6615.56|6615.56|0
1604935500000|2020-11-09 15:25:00|6618.07|6618.07|6633.58|6633.58|6636.89|6636.89|6616.18|6616.18|0
1604935800000|2020-11-09 15:30:00|6636.26|6636.26|6637.47|6637.47|6642.89|6642.89|6630.47|6630.47|0
1604936100000|2020-11-09 15:35:00|6638.74|6638.74|6631.68|6631.68|6644.05|6644.05|6631.68|6631.68|0
1604936400000|2020-11-09 15:40:00|6632.18|6632.18|6633.67|6633.67|6637.81|6637.81|6620.22|6620.22|0
1604936700000|2020-11-09 15:45:00|6633.88|6633.88|6617.6|6617.6|6639.43|6639.43|6617.22|6617.22|0
1604937000000|2020-11-09 15:50:00|6619.26|6619.26|6587.95|6587.95|6619.26|6619.26|6587.95|6587.95|0
1604937300000|2020-11-09 15:55:00|6584.64|6584.64|6599.32|6599.32|6599.37|6599.37|6581.03|6581.03|0
1604937600000|2020-11-09 16:00:00|6594.35|6594.35|6589.02|6589.02|6597.73|6597.73|6583.22|6583.22|0
1604937900000|2020-11-09 16:05:00|6589.51|6589.51|6594.62|6594.62|6595.86|6595.86|6585.21|6585.21|0
1604938200000|2020-11-09 16:10:00|6595.12|6595.12|6593.67|6593.67|6599.7|6599.7|6581.28|6581.28|0
1604938500000|2020-11-09 16:15:00|6594.08|6594.08|6593.02|6593.02|6599.14|6599.14|6589.96|6589.96|0
1604938800000|2020-11-09 16:20:00|6593.96|6593.96|6591.22|6591.22|6593.96|6593.96|6582.15|6582.15|0
1604939100000|2020-11-09 16:25:00|6590.4|6590.4|6593.3|6593.3|6597.94|6597.94|6580.23|6580.23|0
1604996100000|2020-11-10 08:15:00|6599.43|6599.43|6633.4|6633.4|6633.4|6633.4|6585.23|6585.23|0
1604996400000|2020-11-10 08:20:00|6634.23|6634.23|6646.81|6646.81|6647.38|6647.38|6633.89|6633.89|0
1604996700000|2020-11-10 08:25:00|6645.15|6645.15|6653.45|6653.45|6657.34|6657.34|6639.5|6639.5|0
1604997000000|2020-11-10 08:30:00|6655.1|6655.1|6633.98|6633.98|6655.1|6655.1|6627.73|6627.73|0
1604997300000|2020-11-10 08:35:00|6631.29|6631.29|6616.8|6616.8|6633.96|6633.96|6614.07|6614.07|0
1604997600000|2020-11-10 08:40:00|6616.36|6616.36|6611.57|6611.57|6618.01|6618.01|6611.57|6611.57|0
1604997900000|2020-11-10 08:45:00|6613.23|6613.23|6625.91|6625.91|6625.91|6625.91|6613.23|6613.23|0
1604998200000|2020-11-10 08:50:00|6627.57|6627.57|6627.29|6627.29|6628.92|6628.92|6619.61|6619.61|0
1604998500000|2020-11-10 08:55:00|6626.85|6626.85|6639.01|6639.01|6642.44|6642.44|6626.85|6626.85|0
1604998800000|2020-11-10 09:00:00|6638.12|6638.12|6652.83|6652.83|6652.83|6652.83|6633.46|6633.46|0
1604999100000|2020-11-10 09:05:00|6653.83|6653.83|6634.21|6634.21|6653.83|6653.83|6624.94|6624.94|0
1604999400000|2020-11-10 09:10:00|6632.86|6632.86|6640.2|6640.2|6645.12|6645.12|6632.86|6632.86|0
1604999700000|2020-11-10 09:15:00|6641.85|6641.85|6657.76|6657.76|6658.73|6658.73|6641.85|6641.85|0
1605000000000|2020-11-10 09:20:00|6657.31|6657.31|6689.98|6689.98|6689.98|6689.98|6656.33|6656.33|0
1605000300000|2020-11-10 09:25:00|6691.46|6691.46|6694.59|6694.59|6705.42|6705.42|6689.63|6689.63|0
1605000600000|2020-11-10 09:30:00|6695.49|6695.49|6685.87|6685.87|6699.43|6699.43|6684.53|6684.53|0
1605000900000|2020-11-10 09:35:00|6685.23|6685.23|6681.45|6681.45|6688.54|6688.54|6671.84|6671.84|0
1605001200000|2020-11-10 09:40:00|6683.23|6683.23|6683.25|6683.25|6684.9|6684.9|6675.99|6675.99|0
1605001500000|2020-11-10 09:45:00|6682.24|6682.24|6687.65|6687.65|6690.78|6690.78|6678.43|6678.43|0
1605001800000|2020-11-10 09:50:00|6687.15|6687.15|6691.67|6691.67|6698.25|6698.25|6684.6|6684.6|0
1605002100000|2020-11-10 09:55:00|6693.32|6693.32|6705.04|6705.04|6705.04|6705.04|6688.56|6688.56|0
1605002400000|2020-11-10 10:00:00|6703.38|6703.38|6706.53|6706.53|6713.6|6713.6|6701.9|6701.9|0
1605002700000|2020-11-10 10:05:00|6708.18|6708.18|6722.86|6722.86|6726.17|6726.17|6703.59|6703.59|0
1605003000000|2020-11-10 10:10:00|6719.55|6719.55|6727.25|6727.25|6731.8|6731.8|6716.24|6716.24|0
1605003300000|2020-11-10 10:15:00|6725.6|6725.6|6724.41|6724.41|6730.71|6730.71|6717.22|6717.22|0
1605003600000|2020-11-10 10:20:00|6727.72|6727.72|6733.49|6733.49|6737.05|6737.05|6726.06|6726.06|0
1605003900000|2020-11-10 10:25:00|6736.8|6736.8|6725.35|6725.35|6738.46|6738.46|6723.04|6723.04|0
1605004200000|2020-11-10 10:30:00|6722.04|6722.04|6721.18|6721.18|6730.76|6730.76|6720.7|6720.7|0
1605004500000|2020-11-10 10:35:00|6719.52|6719.52|6722.76|6722.76|6729.16|6729.16|6719.52|6719.52|0
1605004800000|2020-11-10 10:40:00|6722.32|6722.32|6712.29|6712.29|6723.97|6723.97|6712.29|6712.29|0
1605005100000|2020-11-10 10:45:00|6710.95|6710.95|6719.53|6719.53|6719.53|6719.53|6710.95|6710.95|0
1605005400000|2020-11-10 10:50:00|6719.96|6719.96|6740.93|6740.93|6740.93|6740.93|6719.96|6719.96|0
1605005700000|2020-11-10 10:55:00|6742.59|6742.59|6731.2|6731.2|6742.59|6742.59|6727.89|6727.89|0
1605006000000|2020-11-10 11:00:00|6730.31|6730.31|6728.72|6728.72|6730.37|6730.37|6723.22|6723.22|0
1605006300000|2020-11-10 11:05:00|6730.37|6730.37|6743.27|6743.27|6743.27|6743.27|6730.22|6730.22|0
1605006600000|2020-11-10 11:10:00|6744.75|6744.75|6751.04|6751.04|6753.35|6753.35|6744.75|6744.75|0
1605006900000|2020-11-10 11:15:00|6749.39|6749.39|6756.05|6756.05|6756.05|6756.05|6749.39|6749.39|0
1605007200000|2020-11-10 11:20:00|6755.56|6755.56|6768.06|6768.06|6768.06|6768.06|6755.56|6755.56|0
1605007500000|2020-11-10 11:25:00|6768.27|6768.27|6768.55|6768.55|6772.68|6772.68|6765.69|6765.69|0
1605007800000|2020-11-10 11:30:00|6769.04|6769.04|6788.16|6788.16|6788.16|6788.16|6768.05|6768.05|0
1605008100000|2020-11-10 11:35:00|6788.83|6788.83|6800.66|6800.66|6800.66|6800.66|6787.18|6787.18|0
1605008400000|2020-11-10 11:40:00|6801.15|6801.15|6796.38|6796.38|6801.15|6801.15|6794.73|6794.73|0
1605008700000|2020-11-10 11:45:00|6793.07|6793.07|6772.06|6772.06|6793.07|6793.07|6772.06|6772.06|0
1605009000000|2020-11-10 11:50:00|6770.41|6770.41|6765.55|6765.55|6772.51|6772.51|6752.77|6752.77|0
1605009300000|2020-11-10 11:55:00|6766.88|6766.88|6788.77|6788.77|6788.77|6788.77|6766.88|6766.88|0
1605009600000|2020-11-10 12:00:00|6789.67|6789.67|6765.66|6765.66|6789.67|6789.67|6759.99|6759.99|0
1605009900000|2020-11-10 12:05:00|6766.55|6766.55|6766.52|6766.52|6772.87|6772.87|6764.18|6764.18|0
1605010200000|2020-11-10 12:10:00|6768.18|6768.18|6767.55|6767.55|6771.09|6771.09|6764.24|6764.24|0
1605010500000|2020-11-10 12:15:00|6768|6768|6769.91|6769.91|6776.52|6776.52|6768|6768|0
1605010800000|2020-11-10 12:20:00|6770.36|6770.36|6756.28|6756.28|6773.67|6773.67|6756.28|6756.28|0
1605011100000|2020-11-10 12:25:00|6754.8|6754.8|6755.73|6755.73|6758.11|6758.11|6749.84|6749.84|0
1605011400000|2020-11-10 12:30:00|6757.38|6757.38|6754.31|6754.31|6757.62|6757.62|6743.93|6743.93|0
1605011700000|2020-11-10 12:35:00|6752.65|6752.65|6766.6|6766.6|6766.6|6766.6|6752.65|6752.65|0
1605012000000|2020-11-10 12:40:00|6768.25|6768.25|6771.35|6771.35|6774.66|6774.66|6765.16|6765.16|0
1605012300000|2020-11-10 12:45:00|6770.68|6770.68|6777.29|6777.29|6777.29|6777.29|6767.01|6767.01|0
1605012600000|2020-11-10 12:50:00|6782.26|6782.26|6800.12|6800.12|6800.12|6800.12|6780.6|6780.6|0
1605012900000|2020-11-10 12:55:00|6799.23|6799.23|6794.15|6794.15|6800.02|6800.02|6789.19|6789.19|0
1605013200000|2020-11-10 13:00:00|6792.5|6792.5|6795.23|6795.23|6796.31|6796.31|6787.3|6787.3|0
1605013500000|2020-11-10 13:05:00|6793.57|6793.57|6793.72|6793.72|6800.21|6800.21|6789.1|6789.1|0
1605013800000|2020-11-10 13:10:00|6792.83|6792.83|6776.91|6776.91|6792.83|6792.83|6774.81|6774.81|0
1605014100000|2020-11-10 13:15:00|6775.25|6775.25|6765.28|6765.28|6776.91|6776.91|6761.12|6761.12|0
1605014400000|2020-11-10 13:20:00|6763.62|6763.62|6765.95|6765.95|6772.02|6772.02|6761.2|6761.2|0
1605014700000|2020-11-10 13:25:00|6766.44|6766.44|6760.09|6760.09|6766.44|6766.44|6756.66|6756.66|0
1605015000000|2020-11-10 13:30:00|6761.74|6761.74|6758.27|6758.27|6772.59|6772.59|6754.96|6754.96|0
1605015300000|2020-11-10 13:35:00|6757.85|6757.85|6728.82|6728.82|6758.27|6758.27|6728.33|6728.33|0
1605015600000|2020-11-10 13:40:00|6727.17|6727.17|6731.21|6731.21|6731.21|6731.21|6720.71|6720.71|0
1605015900000|2020-11-10 13:45:00|6729.56|6729.56|6713.01|6713.01|6729.56|6729.56|6713.01|6713.01|0
1605016200000|2020-11-10 13:50:00|6714.67|6714.67|6726.96|6726.96|6726.96|6726.96|6713.98|6713.98|0
1605016500000|2020-11-10 13:55:00|6723.65|6723.65|6740.24|6740.24|6740.24|6740.24|6722|6722|0
1605016800000|2020-11-10 14:00:00|6740.74|6740.74|6737.38|6737.38|6752.41|6752.41|6737.38|6737.38|0
1605017100000|2020-11-10 14:05:00|6735.73|6735.73|6739.53|6739.53|6743.17|6743.17|6731.97|6731.97|0
1605017400000|2020-11-10 14:10:00|6737.87|6737.87|6745.86|6745.86|6751.27|6751.27|6737.87|6737.87|0
1605017700000|2020-11-10 14:15:00|6747.51|6747.51|6758.95|6758.95|6760.6|6760.6|6747.51|6747.51|0
1605018000000|2020-11-10 14:20:00|6757.29|6757.29|6774.38|6774.38|6779.31|6779.31|6757.29|6757.29|0
1605018300000|2020-11-10 14:25:00|6774.59|6774.59|6792.98|6792.98|6794.63|6794.63|6770.78|6770.78|0
1605018600000|2020-11-10 14:30:00|6794.63|6794.63|6792.07|6792.07|6798.45|6798.45|6779.03|6779.03|0
1605018900000|2020-11-10 14:35:00|6792.71|6792.71|6804.26|6804.26|6805.19|6805.19|6787.74|6787.74|0
1605019200000|2020-11-10 14:40:00|6804.05|6804.05|6811.41|6811.41|6813.56|6813.56|6791.79|6791.79|0
1605019500000|2020-11-10 14:45:00|6809.76|6809.76|6811.69|6811.69|6818.4|6818.4|6806.66|6806.66|0
1605019800000|2020-11-10 14:50:00|6813.34|6813.34|6807.53|6807.53|6814.23|6814.23|6802.07|6802.07|0
1605020100000|2020-11-10 14:55:00|6808.17|6808.17|6807.78|6807.78|6813.05|6813.05|6802.63|6802.63|0
1605020400000|2020-11-10 15:00:00|6806.12|6806.12|6811.94|6811.94|6811.94|6811.94|6798.01|6798.01|0
1605020700000|2020-11-10 15:05:00|6811.44|6811.44|6795.52|6795.52|6811.44|6811.44|6790.64|6790.64|0
1605021000000|2020-11-10 15:10:00|6795.94|6795.94|6790.03|6790.03|6805.19|6805.19|6790.03|6790.03|0
1605021300000|2020-11-10 15:15:00|6789.14|6789.14|6786.71|6786.71|6791.99|6791.99|6777.24|6777.24|0
1605021600000|2020-11-10 15:20:00|6787.16|6787.16|6793.48|6793.48|6796.54|6796.54|6781.57|6781.57|0
1605021900000|2020-11-10 15:25:00|6795.13|6795.13|6790.87|6790.87|6796.57|6796.57|6790.87|6790.87|0
1605022200000|2020-11-10 15:30:00|6791.32|6791.32|6794.99|6794.99|6798.03|6798.03|6779.08|6779.08|0
1605022500000|2020-11-10 15:35:00|6796.64|6796.64|6779.97|6779.97|6799.95|6799.95|6778.26|6778.26|0
1605022800000|2020-11-10 15:40:00|6783.28|6783.28|6776.16|6776.16|6784.93|6784.93|6774.73|6774.73|0
1605023100000|2020-11-10 15:45:00|6777.84|6777.84|6788.78|6788.78|6791.87|6791.87|6776.16|6776.16|0
1605023400000|2020-11-10 15:50:00|6789.23|6789.23|6786.03|6786.03|6792.14|6792.14|6781.82|6781.82|0
1605023700000|2020-11-10 15:55:00|6786.92|6786.92|6793.52|6793.52|6795.67|6795.67|6780.94|6780.94|0
1605024000000|2020-11-10 16:00:00|6793.07|6793.07|6798.62|6798.62|6799.43|6799.43|6787.48|6787.48|0
1605024300000|2020-11-10 16:05:00|6798.17|6798.17|6792.36|6792.36|6798.62|6798.62|6792.36|6792.36|0
1605024600000|2020-11-10 16:10:00|6790.7|6790.7|6780.38|6780.38|6790.75|6790.75|6776.95|6776.95|0
1605024900000|2020-11-10 16:15:00|6778.72|6778.72|6765.1|6765.1|6778.72|6778.72|6760.41|6760.41|0
1605025200000|2020-11-10 16:20:00|6763.44|6763.44|6753.69|6753.69|6765.99|6765.99|6743.57|6743.57|0
1605025500000|2020-11-10 16:25:00|6754.14|6754.14|6777.92|6777.92|6777.92|6777.92|6754.14|6754.14|0
1604996100000|2020-11-10 08:15:00|6599.43|6599.43|6633.4|6633.4|6633.4|6633.4|6585.23|6585.23|0
1604996400000|2020-11-10 08:20:00|6634.23|6634.23|6646.81|6646.81|6647.38|6647.38|6633.89|6633.89|0
1604996700000|2020-11-10 08:25:00|6645.15|6645.15|6653.45|6653.45|6657.34|6657.34|6639.5|6639.5|0
1604997000000|2020-11-10 08:30:00|6655.1|6655.1|6633.98|6633.98|6655.1|6655.1|6627.73|6627.73|0
1604997300000|2020-11-10 08:35:00|6631.29|6631.29|6616.8|6616.8|6633.96|6633.96|6614.07|6614.07|0
1604997600000|2020-11-10 08:40:00|6616.36|6616.36|6611.57|6611.57|6618.01|6618.01|6611.57|6611.57|0
1604997900000|2020-11-10 08:45:00|6613.23|6613.23|6625.91|6625.91|6625.91|6625.91|6613.23|6613.23|0
1604998200000|2020-11-10 08:50:00|6627.57|6627.57|6627.29|6627.29|6628.92|6628.92|6619.61|6619.61|0
1604998500000|2020-11-10 08:55:00|6626.85|6626.85|6639.01|6639.01|6642.44|6642.44|6626.85|6626.85|0
1604998800000|2020-11-10 09:00:00|6638.12|6638.12|6652.83|6652.83|6652.83|6652.83|6633.46|6633.46|0
1604999100000|2020-11-10 09:05:00|6653.83|6653.83|6634.21|6634.21|6653.83|6653.83|6624.94|6624.94|0
1604999400000|2020-11-10 09:10:00|6632.86|6632.86|6640.2|6640.2|6645.12|6645.12|6632.86|6632.86|0
1604999700000|2020-11-10 09:15:00|6641.85|6641.85|6657.76|6657.76|6658.73|6658.73|6641.85|6641.85|0
1605000000000|2020-11-10 09:20:00|6657.31|6657.31|6689.98|6689.98|6689.98|6689.98|6656.33|6656.33|0
1605000300000|2020-11-10 09:25:00|6691.46|6691.46|6694.59|6694.59|6705.42|6705.42|6689.63|6689.63|0
1605000600000|2020-11-10 09:30:00|6695.49|6695.49|6685.87|6685.87|6699.43|6699.43|6684.53|6684.53|0
1605000900000|2020-11-10 09:35:00|6685.23|6685.23|6681.45|6681.45|6688.54|6688.54|6671.84|6671.84|0
1605001200000|2020-11-10 09:40:00|6683.23|6683.23|6683.25|6683.25|6684.9|6684.9|6675.99|6675.99|0
1605001500000|2020-11-10 09:45:00|6682.24|6682.24|6687.65|6687.65|6690.78|6690.78|6678.43|6678.43|0
1605001800000|2020-11-10 09:50:00|6687.15|6687.15|6691.67|6691.67|6698.25|6698.25|6684.6|6684.6|0
1605002100000|2020-11-10 09:55:00|6693.32|6693.32|6705.04|6705.04|6705.04|6705.04|6688.56|6688.56|0
1605002400000|2020-11-10 10:00:00|6703.38|6703.38|6706.53|6706.53|6713.6|6713.6|6701.9|6701.9|0
1605002700000|2020-11-10 10:05:00|6708.18|6708.18|6722.86|6722.86|6726.17|6726.17|6703.59|6703.59|0
1605003000000|2020-11-10 10:10:00|6719.55|6719.55|6727.25|6727.25|6731.8|6731.8|6716.24|6716.24|0
1605003300000|2020-11-10 10:15:00|6725.6|6725.6|6724.41|6724.41|6730.71|6730.71|6717.22|6717.22|0
1605003600000|2020-11-10 10:20:00|6727.72|6727.72|6733.49|6733.49|6737.05|6737.05|6726.06|6726.06|0
1605003900000|2020-11-10 10:25:00|6736.8|6736.8|6725.35|6725.35|6738.46|6738.46|6723.04|6723.04|0
1605004200000|2020-11-10 10:30:00|6722.04|6722.04|6721.18|6721.18|6730.76|6730.76|6720.7|6720.7|0
1605004500000|2020-11-10 10:35:00|6719.52|6719.52|6722.76|6722.76|6729.16|6729.16|6719.52|6719.52|0
1605004800000|2020-11-10 10:40:00|6722.32|6722.32|6712.29|6712.29|6723.97|6723.97|6712.29|6712.29|0
1605005100000|2020-11-10 10:45:00|6710.95|6710.95|6719.53|6719.53|6719.53|6719.53|6710.95|6710.95|0
1605005400000|2020-11-10 10:50:00|6719.96|6719.96|6740.93|6740.93|6740.93|6740.93|6719.96|6719.96|0
1605005700000|2020-11-10 10:55:00|6742.59|6742.59|6731.2|6731.2|6742.59|6742.59|6727.89|6727.89|0
1605006000000|2020-11-10 11:00:00|6730.31|6730.31|6728.72|6728.72|6730.37|6730.37|6723.22|6723.22|0
1605006300000|2020-11-10 11:05:00|6730.37|6730.37|6743.27|6743.27|6743.27|6743.27|6730.22|6730.22|0
1605006600000|2020-11-10 11:10:00|6744.75|6744.75|6751.04|6751.04|6753.35|6753.35|6744.75|6744.75|0
1605006900000|2020-11-10 11:15:00|6749.39|6749.39|6756.05|6756.05|6756.05|6756.05|6749.39|6749.39|0
1605007200000|2020-11-10 11:20:00|6755.56|6755.56|6768.06|6768.06|6768.06|6768.06|6755.56|6755.56|0
1605007500000|2020-11-10 11:25:00|6768.27|6768.27|6768.55|6768.55|6772.68|6772.68|6765.69|6765.69|0
1605007800000|2020-11-10 11:30:00|6769.04|6769.04|6788.16|6788.16|6788.16|6788.16|6768.05|6768.05|0
1605008100000|2020-11-10 11:35:00|6788.83|6788.83|6800.66|6800.66|6800.66|6800.66|6787.18|6787.18|0
1605008400000|2020-11-10 11:40:00|6801.15|6801.15|6796.38|6796.38|6801.15|6801.15|6794.73|6794.73|0
1605008700000|2020-11-10 11:45:00|6793.07|6793.07|6772.06|6772.06|6793.07|6793.07|6772.06|6772.06|0
1605009000000|2020-11-10 11:50:00|6770.41|6770.41|6765.55|6765.55|6772.51|6772.51|6752.77|6752.77|0
1605009300000|2020-11-10 11:55:00|6766.88|6766.88|6788.77|6788.77|6788.77|6788.77|6766.88|6766.88|0
1605009600000|2020-11-10 12:00:00|6789.67|6789.67|6765.66|6765.66|6789.67|6789.67|6759.99|6759.99|0
1605009900000|2020-11-10 12:05:00|6766.55|6766.55|6766.52|6766.52|6772.87|6772.87|6764.18|6764.18|0
1605010200000|2020-11-10 12:10:00|6768.18|6768.18|6767.55|6767.55|6771.09|6771.09|6764.24|6764.24|0
1605010500000|2020-11-10 12:15:00|6768|6768|6769.91|6769.91|6776.52|6776.52|6768|6768|0
1605010800000|2020-11-10 12:20:00|6770.36|6770.36|6756.28|6756.28|6773.67|6773.67|6756.28|6756.28|0
1605011100000|2020-11-10 12:25:00|6754.8|6754.8|6755.73|6755.73|6758.11|6758.11|6749.84|6749.84|0
1605011400000|2020-11-10 12:30:00|6757.38|6757.38|6754.31|6754.31|6757.62|6757.62|6743.93|6743.93|0
1605011700000|2020-11-10 12:35:00|6752.65|6752.65|6766.6|6766.6|6766.6|6766.6|6752.65|6752.65|0
1605012000000|2020-11-10 12:40:00|6768.25|6768.25|6771.35|6771.35|6774.66|6774.66|6765.16|6765.16|0
1605012300000|2020-11-10 12:45:00|6770.68|6770.68|6777.29|6777.29|6777.29|6777.29|6767.01|6767.01|0
1605012600000|2020-11-10 12:50:00|6782.26|6782.26|6800.12|6800.12|6800.12|6800.12|6780.6|6780.6|0
1605012900000|2020-11-10 12:55:00|6799.23|6799.23|6794.15|6794.15|6800.02|6800.02|6789.19|6789.19|0
1605013200000|2020-11-10 13:00:00|6792.5|6792.5|6795.23|6795.23|6796.31|6796.31|6787.3|6787.3|0
1605013500000|2020-11-10 13:05:00|6793.57|6793.57|6793.72|6793.72|6800.21|6800.21|6789.1|6789.1|0
1605013800000|2020-11-10 13:10:00|6792.83|6792.83|6776.91|6776.91|6792.83|6792.83|6774.81|6774.81|0
1605014100000|2020-11-10 13:15:00|6775.25|6775.25|6765.28|6765.28|6776.91|6776.91|6761.12|6761.12|0
1605014400000|2020-11-10 13:20:00|6763.62|6763.62|6765.95|6765.95|6772.02|6772.02|6761.2|6761.2|0
1605014700000|2020-11-10 13:25:00|6766.44|6766.44|6760.09|6760.09|6766.44|6766.44|6756.66|6756.66|0
1605015000000|2020-11-10 13:30:00|6761.74|6761.74|6758.27|6758.27|6772.59|6772.59|6754.96|6754.96|0
1605015300000|2020-11-10 13:35:00|6757.85|6757.85|6728.82|6728.82|6758.27|6758.27|6728.33|6728.33|0
1605015600000|2020-11-10 13:40:00|6727.17|6727.17|6731.21|6731.21|6731.21|6731.21|6720.71|6720.71|0
1605015900000|2020-11-10 13:45:00|6729.56|6729.56|6713.01|6713.01|6729.56|6729.56|6713.01|6713.01|0
1605016200000|2020-11-10 13:50:00|6714.67|6714.67|6726.96|6726.96|6726.96|6726.96|6713.98|6713.98|0
1605016500000|2020-11-10 13:55:00|6723.65|6723.65|6740.24|6740.24|6740.24|6740.24|6722|6722|0
1605016800000|2020-11-10 14:00:00|6740.74|6740.74|6737.38|6737.38|6752.41|6752.41|6737.38|6737.38|0
1605017100000|2020-11-10 14:05:00|6735.73|6735.73|6739.53|6739.53|6743.17|6743.17|6731.97|6731.97|0
1605017400000|2020-11-10 14:10:00|6737.87|6737.87|6745.86|6745.86|6751.27|6751.27|6737.87|6737.87|0
1605017700000|2020-11-10 14:15:00|6747.51|6747.51|6758.95|6758.95|6760.6|6760.6|6747.51|6747.51|0
1605018000000|2020-11-10 14:20:00|6757.29|6757.29|6774.38|6774.38|6779.31|6779.31|6757.29|6757.29|0
1605018300000|2020-11-10 14:25:00|6774.59|6774.59|6792.98|6792.98|6794.63|6794.63|6770.78|6770.78|0
1605018600000|2020-11-10 14:30:00|6794.63|6794.63|6792.07|6792.07|6798.45|6798.45|6779.03|6779.03|0
1605018900000|2020-11-10 14:35:00|6792.71|6792.71|6804.26|6804.26|6805.19|6805.19|6787.74|6787.74|0
1605019200000|2020-11-10 14:40:00|6804.05|6804.05|6811.41|6811.41|6813.56|6813.56|6791.79|6791.79|0
1605019500000|2020-11-10 14:45:00|6809.76|6809.76|6811.69|6811.69|6818.4|6818.4|6806.66|6806.66|0
1605019800000|2020-11-10 14:50:00|6813.34|6813.34|6807.53|6807.53|6814.23|6814.23|6802.07|6802.07|0
1605020100000|2020-11-10 14:55:00|6808.17|6808.17|6807.78|6807.78|6813.05|6813.05|6802.63|6802.63|0
1605020400000|2020-11-10 15:00:00|6806.12|6806.12|6811.94|6811.94|6811.94|6811.94|6798.01|6798.01|0
1605020700000|2020-11-10 15:05:00|6811.44|6811.44|6795.52|6795.52|6811.44|6811.44|6790.64|6790.64|0
1605021000000|2020-11-10 15:10:00|6795.94|6795.94|6790.03|6790.03|6805.19|6805.19|6790.03|6790.03|0
1605021300000|2020-11-10 15:15:00|6789.14|6789.14|6786.71|6786.71|6791.99|6791.99|6777.24|6777.24|0
1605021600000|2020-11-10 15:20:00|6787.16|6787.16|6793.48|6793.48|6796.54|6796.54|6781.57|6781.57|0
1605021900000|2020-11-10 15:25:00|6795.13|6795.13|6790.87|6790.87|6796.57|6796.57|6790.87|6790.87|0
1605022200000|2020-11-10 15:30:00|6791.32|6791.32|6794.99|6794.99|6798.03|6798.03|6779.08|6779.08|0
1605022500000|2020-11-10 15:35:00|6796.64|6796.64|6779.97|6779.97|6799.95|6799.95|6778.26|6778.26|0
1605022800000|2020-11-10 15:40:00|6783.28|6783.28|6776.16|6776.16|6784.93|6784.93|6774.73|6774.73|0
1605023100000|2020-11-10 15:45:00|6777.84|6777.84|6788.78|6788.78|6791.87|6791.87|6776.16|6776.16|0
1605023400000|2020-11-10 15:50:00|6789.23|6789.23|6786.03|6786.03|6792.14|6792.14|6781.82|6781.82|0
1605023700000|2020-11-10 15:55:00|6786.92|6786.92|6793.52|6793.52|6795.67|6795.67|6780.94|6780.94|0
1605024000000|2020-11-10 16:00:00|6793.07|6793.07|6798.62|6798.62|6799.43|6799.43|6787.48|6787.48|0
1605024300000|2020-11-10 16:05:00|6798.17|6798.17|6792.36|6792.36|6798.62|6798.62|6792.36|6792.36|0
1605024600000|2020-11-10 16:10:00|6790.7|6790.7|6780.38|6780.38|6790.75|6790.75|6776.95|6776.95|0
1605024900000|2020-11-10 16:15:00|6778.72|6778.72|6765.1|6765.1|6778.72|6778.72|6760.41|6760.41|0
1605025200000|2020-11-10 16:20:00|6763.44|6763.44|6753.69|6753.69|6765.99|6765.99|6743.57|6743.57|0
1605025500000|2020-11-10 16:25:00|6754.14|6754.14|6777.92|6777.92|6777.92|6777.92|6754.14|6754.14|0
1605082500000|2020-11-11 08:15:00|6841.32|6841.32|6783.09|6783.09|6841.32|6841.32|6783.09|6783.09|0
1605082800000|2020-11-11 08:20:00|6779.78|6779.78|6775.92|6775.92|6787.27|6787.27|6768.2|6768.2|0
1605083100000|2020-11-11 08:25:00|6774.7|6774.7|6789.48|6789.48|6809.82|6809.82|6771.39|6771.39|0
1605083400000|2020-11-11 08:30:00|6792.79|6792.79|6751.91|6751.91|6794.61|6794.61|6751.91|6751.91|0
1605083700000|2020-11-11 08:35:00|6755.22|6755.22|6752.05|6752.05|6758.84|6758.84|6744.01|6744.01|0
1605084000000|2020-11-11 08:40:00|6748.74|6748.74|6753.47|6753.47|6757.43|6757.43|6747.41|6747.41|0
1605084300000|2020-11-11 08:45:00|6750.42|6750.42|6746.92|6746.92|6758.7|6758.7|6743.8|6743.8|0
1605084600000|2020-11-11 08:50:00|6747.55|6747.55|6741.88|6741.88|6748.89|6748.89|6737.99|6737.99|0
1605084900000|2020-11-11 08:55:00|6741.54|6741.54|6759.33|6759.33|6762.64|6762.64|6736.58|6736.58|0
1605085200000|2020-11-11 09:00:00|6760.6|6760.6|6751.26|6751.26|6767.63|6767.63|6749.6|6749.6|0
1605085500000|2020-11-11 09:05:00|6749.6|6749.6|6755.4|6755.4|6755.4|6755.4|6737.82|6737.82|0
1605085800000|2020-11-11 09:10:00|6757.06|6757.06|6738.71|6738.71|6757.06|6757.06|6732.04|6732.04|0
1605086100000|2020-11-11 09:15:00|6737.06|6737.06|6737.19|6737.19|6742.92|6742.92|6737.06|6737.06|0
1605086400000|2020-11-11 09:20:00|6737.68|6737.68|6742.05|6742.05|6745.69|6745.69|6734.21|6734.21|0
1605086700000|2020-11-11 09:25:00|6743.7|6743.7|6730.52|6730.52|6743.7|6743.7|6730.52|6730.52|0
1605087000000|2020-11-11 09:30:00|6732.17|6732.17|6704.54|6704.54|6732.17|6732.17|6704.54|6704.54|0
1605087300000|2020-11-11 09:35:00|6706.19|6706.19|6724.41|6724.41|6730.02|6730.02|6705.17|6705.17|0
1605087600000|2020-11-11 09:40:00|6726.07|6726.07|6738.85|6738.85|6738.85|6738.85|6724.41|6724.41|0
1605087900000|2020-11-11 09:45:00|6742.16|6742.16|6737.87|6737.87|6745.7|6745.7|6736.38|6736.38|0
1605088200000|2020-11-11 09:50:00|6736.21|6736.21|6736.67|6736.67|6742.65|6742.65|6736.04|6736.04|0
1605088500000|2020-11-11 09:55:00|6735.01|6735.01|6748.05|6748.05|6748.05|6748.05|6735.01|6735.01|0
1605088800000|2020-11-11 10:00:00|6746.39|6746.39|6733.81|6733.81|6746.39|6746.39|6728.84|6728.84|0
1605089100000|2020-11-11 10:05:00|6732.15|6732.15|6735.13|6735.13|6736.02|6736.02|6725.6|6725.6|0
1605089400000|2020-11-11 10:10:00|6731.82|6731.82|6727.55|6727.55|6734.05|6734.05|6727.55|6727.55|0
1605089700000|2020-11-11 10:15:00|6729.21|6729.21|6744.11|6744.11|6747.64|6747.64|6729.09|6729.09|0
1605090000000|2020-11-11 10:20:00|6749.08|6749.08|6763.82|6763.82|6765.2|6765.2|6745.01|6745.01|0
1605090300000|2020-11-11 10:25:00|6765.47|6765.47|6766.46|6766.46|6770.38|6770.38|6760.06|6760.06|0
1605090600000|2020-11-11 10:30:00|6766.95|6766.95|6754.87|6754.87|6766.95|6766.95|6754.87|6754.87|0
1605090900000|2020-11-11 10:35:00|6755.36|6755.36|6757.63|6757.63|6757.69|6757.69|6748.97|6748.97|0
1605091200000|2020-11-11 10:40:00|6756.99|6756.99|6764.87|6764.87|6764.87|6764.87|6756.78|6756.78|0
1605091500000|2020-11-11 10:45:00|6766.52|6766.52|6770.02|6770.02|6770.02|6770.02|6760.98|6760.98|0
1605091800000|2020-11-11 10:50:00|6768.37|6768.37|6762.22|6762.22|6768.37|6768.37|6762.14|6762.14|0
1605092100000|2020-11-11 10:55:00|6763.87|6763.87|6759.47|6759.47|6763.87|6763.87|6759.14|6759.14|0
1605092400000|2020-11-11 11:00:00|6757.82|6757.82|6763.5|6763.5|6763.94|6763.94|6756.43|6756.43|0
1605092700000|2020-11-11 11:05:00|6763.01|6763.01|6755.61|6755.61|6763.22|6763.22|6753.96|6753.96|0
1605093000000|2020-11-11 11:10:00|6754.13|6754.13|6749.67|6749.67|6754.13|6754.13|6749.67|6749.67|0
1605093300000|2020-11-11 11:15:00|6749.25|6749.25|6753.42|6753.42|6755.1|6755.1|6749.25|6749.25|0
1605093600000|2020-11-11 11:20:00|6753.64|6753.64|6751.74|6751.74|6760.36|6760.36|6750.75|6750.75|0
1605093900000|2020-11-11 11:25:00|6753.39|6753.39|6754.1|6754.1|6754.1|6754.1|6753.18|6753.18|0
1605094200000|2020-11-11 11:30:00|6753.89|6753.89|6754.27|6754.27|6754.27|6754.27|6747.65|6747.65|0
1605094500000|2020-11-11 11:35:00|6753.28|6753.28|6761.83|6761.83|6761.83|6761.83|6749.13|6749.13|0
1605094800000|2020-11-11 11:40:00|6760.05|6760.05|6754.69|6754.69|6760.5|6760.5|6752.54|6752.54|0
1605095100000|2020-11-11 11:45:00|6755.58|6755.58|6755.19|6755.19|6756.29|6756.29|6752.98|6752.98|0
1605095400000|2020-11-11 11:50:00|6755.61|6755.61|6757.21|6757.21|6757.21|6757.21|6752.76|6752.76|0
1605095700000|2020-11-11 11:55:00|6758.87|6758.87|6759.78|6759.78|6763.09|6763.09|6758.35|6758.35|0
1605096000000|2020-11-11 12:00:00|6759.57|6759.57|6742.82|6742.82|6759.57|6759.57|6742.82|6742.82|0
1605096300000|2020-11-11 12:05:00|6744.47|6744.47|6747.08|6747.08|6752.12|6752.12|6744.47|6744.47|0
1605096600000|2020-11-11 12:10:00|6747.52|6747.52|6747.36|6747.36|6747.52|6747.52|6746.91|6746.91|0
1605096900000|2020-11-11 12:15:00|6749.01|6749.01|6758.51|6758.51|6758.51|6758.51|6749.01|6749.01|0
1605097200000|2020-11-11 12:20:00|6759.85|6759.85|6762.24|6762.24|6765.7|6765.7|6759.85|6759.85|0
1605097500000|2020-11-11 12:25:00|6763.89|6763.89|6773.07|6773.07|6774.39|6774.39|6763.89|6763.89|0
1605097800000|2020-11-11 12:30:00|6772.57|6772.57|6773.91|6773.91|6774.8|6774.8|6768.59|6768.59|0
1605098100000|2020-11-11 12:35:00|6774.8|6774.8|6776.51|6776.51|6782.9|6782.9|6773.98|6773.98|0
1605098400000|2020-11-11 12:40:00|6776.95|6776.95|6780.9|6780.9|6782.55|6782.55|6775.77|6775.77|0
1605098700000|2020-11-11 12:45:00|6780.45|6780.45|6787.56|6787.56|6791.32|6791.32|6780.45|6780.45|0
1605099000000|2020-11-11 12:50:00|6788.01|6788.01|6782.86|6782.86|6790.53|6790.53|6782.86|6782.86|0
1605099300000|2020-11-11 12:55:00|6783.07|6783.07|6786.81|6786.81|6786.81|6786.81|6783.07|6783.07|0
1605099600000|2020-11-11 13:00:00|6790.12|6790.12|6791.76|6791.76|6792.45|6792.45|6788.51|6788.51|0
1605099900000|2020-11-11 13:05:00|6793.42|6793.42|6791.4|6791.4|6797.26|6797.26|6791.4|6791.4|0
1605100200000|2020-11-11 13:10:00|6792.29|6792.29|6788.94|6788.94|6793.77|6793.77|6788.94|6788.94|0
1605100500000|2020-11-11 13:15:00|6787.59|6787.59|6782.64|6782.64|6787.59|6787.59|6782.64|6782.64|0
1605100800000|2020-11-11 13:20:00|6784.29|6784.29|6778.29|6778.29|6789.26|6789.26|6778.03|6778.03|0
1605101100000|2020-11-11 13:25:00|6776.64|6776.64|6779.13|6779.13|6780.39|6780.39|6774.09|6774.09|0
1605101400000|2020-11-11 13:30:00|6777.79|6777.79|6785.4|6785.4|6785.4|6785.4|6776.45|6776.45|0
1605101700000|2020-11-11 13:35:00|6786.29|6786.29|6794.88|6794.88|6798.19|6798.19|6786.29|6786.29|0
1605102000000|2020-11-11 13:40:00|6793.22|6793.22|6783.83|6783.83|6793.22|6793.22|6783.78|6783.78|0
1605102300000|2020-11-11 13:45:00|6783.38|6783.38|6785.66|6785.66|6788.97|6788.97|6781.35|6781.35|0
1605102600000|2020-11-11 13:50:00|6787.32|6787.32|6784.35|6784.35|6787.32|6787.32|6782.69|6782.69|0
1605102900000|2020-11-11 13:55:00|6785.34|6785.34|6790.74|6790.74|6790.74|6790.74|6783.9|6783.9|0
1605103200000|2020-11-11 14:00:00|6790.3|6790.3|6797.44|6797.44|6797.44|6797.44|6788.91|6788.91|0
1605103500000|2020-11-11 14:05:00|6799.1|6799.1|6793.52|6793.52|6800.76|6800.76|6792.36|6792.36|0
1605103800000|2020-11-11 14:10:00|6791.87|6791.87|6799.1|6799.1|6800.75|6800.75|6791.87|6791.87|0
1605104100000|2020-11-11 14:15:00|6800.75|6800.75|6819.68|6819.68|6819.68|6819.68|6800.75|6800.75|0
1605104400000|2020-11-11 14:20:00|6820.13|6820.13|6823.87|6823.87|6823.87|6823.87|6817.91|6817.91|0
1605104700000|2020-11-11 14:25:00|6823.42|6823.42|6827.26|6827.26|6827.26|6827.26|6814.82|6814.82|0
1605105000000|2020-11-11 14:30:00|6825.61|6825.61|6799.69|6799.69|6826.03|6826.03|6799.2|6799.2|0
1605105300000|2020-11-11 14:35:00|6798.04|6798.04|6794.22|6794.22|6807.25|6807.25|6794.22|6794.22|0
1605105600000|2020-11-11 14:40:00|6795.87|6795.87|6800.85|6800.85|6800.85|6800.85|6791.67|6791.67|0
1605105900000|2020-11-11 14:45:00|6801.29|6801.29|6804.32|6804.32|6805.99|6805.99|6797.32|6797.32|0
1605106200000|2020-11-11 14:50:00|6803.88|6803.88|6805.73|6805.73|6808.59|6808.59|6801.52|6801.52|0
1605106500000|2020-11-11 14:55:00|6804.08|6804.08|6799.47|6799.47|6804.08|6804.08|6794.22|6794.22|0
1605106800000|2020-11-11 15:00:00|6800.36|6800.36|6803.65|6803.65|6806.44|6806.44|6795.91|6795.91|0
1605107100000|2020-11-11 15:05:00|6803.15|6803.15|6794.4|6794.4|6804.81|6804.81|6791.47|6791.47|0
1605107400000|2020-11-11 15:10:00|6794.85|6794.85|6795.46|6795.46|6801.32|6801.32|6794.85|6794.85|0
1605107700000|2020-11-11 15:15:00|6795.25|6795.25|6779.61|6779.61|6795.25|6795.25|6778.97|6778.97|0
1605108000000|2020-11-11 15:20:00|6777.95|6777.95|6766|6766|6780.99|6780.99|6766|6766|0
1605108300000|2020-11-11 15:25:00|6766.45|6766.45|6777.81|6777.81|6779.47|6779.47|6763.14|6763.14|0
1605108600000|2020-11-11 15:30:00|6778.26|6778.26|6757.98|6757.98|6778.75|6778.75|6756.32|6756.32|0
1605108900000|2020-11-11 15:35:00|6759.63|6759.63|6756.72|6756.72|6761.29|6761.29|6753.47|6753.47|0
1605109200000|2020-11-11 15:40:00|6757.39|6757.39|6780.05|6780.05|6780.05|6780.05|6755.62|6755.62|0
1605109500000|2020-11-11 15:45:00|6781.71|6781.71|6783.72|6783.72|6788.47|6788.47|6774.86|6774.86|0
1605109800000|2020-11-11 15:50:00|6782.06|6782.06|6774.09|6774.09|6782.06|6782.06|6772.53|6772.53|0
1605110100000|2020-11-11 15:55:00|6773.88|6773.88|6778.21|6778.21|6782.51|6782.51|6773.88|6773.88|0
1605110400000|2020-11-11 16:00:00|6776.55|6776.55|6767.99|6767.99|6776.55|6776.55|6762.73|6762.73|0
1605110700000|2020-11-11 16:05:00|6766.65|6766.65|6770.81|6770.81|6782.4|6782.4|6762.63|6762.63|0
1605111000000|2020-11-11 16:10:00|6772.47|6772.47|6775.21|6775.21|6778.02|6778.02|6770.11|6770.11|0
1605111300000|2020-11-11 16:15:00|6773.56|6773.56|6764.9|6764.9|6773.56|6773.56|6764.9|6764.9|0
1605111600000|2020-11-11 16:20:00|6766.56|6766.56|6766.45|6766.45|6767.81|6767.81|6763.3|6763.3|0
1605111900000|2020-11-11 16:25:00|6765.96|6765.96|6766.07|6766.07|6773.33|6773.33|6764.85|6764.85|0
1605168900000|2020-11-12 08:15:00|6728.79|6728.79|6729.39|6729.39|6729.39|6729.39|6709.93|6709.93|0
1605169200000|2020-11-12 08:20:00|6724.45|6724.45|6732.13|6732.13|6732.13|6732.13|6709.83|6709.83|0
1605169500000|2020-11-12 08:25:00|6735.44|6735.44|6739.62|6739.62|6739.62|6739.62|6724.61|6724.61|0
1605169800000|2020-11-12 08:30:00|6741.28|6741.28|6746.73|6746.73|6746.73|6746.73|6731.35|6731.35|0
1605170100000|2020-11-12 08:35:00|6748.07|6748.07|6752.69|6752.69|6759.97|6759.97|6747.8|6747.8|0
1605170400000|2020-11-12 08:40:00|6751.79|6751.79|6753.43|6753.43|6763.19|6763.19|6751.3|6751.3|0
1605170700000|2020-11-12 08:45:00|6752.82|6752.82|6758.04|6758.04|6759.86|6759.86|6749.51|6749.51|0
1605171000000|2020-11-12 08:50:00|6754.99|6754.99|6751.13|6751.13|6760.41|6760.41|6747.82|6747.82|0
1605171300000|2020-11-12 08:55:00|6753.35|6753.35|6756.14|6756.14|6761.55|6761.55|6753.35|6753.35|0
1605171600000|2020-11-12 09:00:00|6757.79|6757.79|6779.89|6779.89|6779.89|6779.89|6757.79|6757.79|0
1605171900000|2020-11-12 09:05:00|6780.88|6780.88|6782.95|6782.95|6788|6788|6773.34|6773.34|0
1605172200000|2020-11-12 09:10:00|6784.61|6784.61|6789.63|6789.63|6790.63|6790.63|6777.85|6777.85|0
1605172500000|2020-11-12 09:15:00|6791.28|6791.28|6797.85|6797.85|6798.34|6798.34|6787.07|6787.07|0
1605172800000|2020-11-12 09:20:00|6796.19|6796.19|6815.6|6815.6|6815.6|6815.6|6794.54|6794.54|0
1605173100000|2020-11-12 09:25:00|6816.05|6816.05|6814.04|6814.04|6819.36|6819.36|6809.54|6809.54|0
1605173400000|2020-11-12 09:30:00|6817.35|6817.35|6824.56|6824.56|6826.21|6826.21|6815.7|6815.7|0
1605173700000|2020-11-12 09:35:00|6823.57|6823.57|6810.06|6810.06|6823.57|6823.57|6804.2|6804.2|0
1605174000000|2020-11-12 09:40:00|6809.17|6809.17|6795.21|6795.21|6811.58|6811.58|6793.56|6793.56|0
1605174300000|2020-11-12 09:45:00|6796.87|6796.87|6801.03|6801.03|6801.03|6801.03|6785.28|6785.28|0
1605174600000|2020-11-12 09:50:00|6799.37|6799.37|6797.05|6797.05|6809.53|6809.53|6797.05|6797.05|0
1605174900000|2020-11-12 09:55:00|6800.36|6800.36|6797.62|6797.62|6804.56|6804.56|6797.62|6797.62|0
1605175200000|2020-11-12 10:00:00|6800.94|6800.94|6800.66|6800.66|6810.59|6810.59|6797.62|6797.62|0
1605175500000|2020-11-12 10:05:00|6800.21|6800.21|6819.53|6819.53|6822.84|6822.84|6800.21|6800.21|0
1605175800000|2020-11-12 10:10:00|6816.22|6816.22|6825.95|6825.95|6828.62|6828.62|6816.22|6816.22|0
1605176100000|2020-11-12 10:15:00|6824.29|6824.29|6820.54|6820.54|6824.29|6824.29|6814.88|6814.88|0
1605176400000|2020-11-12 10:20:00|6818.89|6818.89|6812.31|6812.31|6820.54|6820.54|6812.31|6812.31|0
1605176700000|2020-11-12 10:25:00|6813.2|6813.2|6809.89|6809.89|6817.49|6817.49|6807.12|6807.12|0
1605177000000|2020-11-12 10:30:00|6810.33|6810.33|6811.43|6811.43|6817.39|6817.39|6807.02|6807.02|0
1605177300000|2020-11-12 10:35:00|6813.09|6813.09|6825.45|6825.45|6825.45|6825.45|6809.78|6809.78|0
1605177600000|2020-11-12 10:40:00|6828.76|6828.76|6829.29|6829.29|6834.25|6834.25|6821.65|6821.65|0
1605177900000|2020-11-12 10:45:00|6830.94|6830.94|6830.43|6830.43|6841.05|6841.05|6829|6829|0
1605178200000|2020-11-12 10:50:00|6833.74|6833.74|6825.17|6825.17|6833.74|6833.74|6824.75|6824.75|0
1605178500000|2020-11-12 10:55:00|6826.83|6826.83|6820.87|6820.87|6828.48|6828.48|6820.87|6820.87|0
1605178800000|2020-11-12 11:00:00|6822.53|6822.53|6806.74|6806.74|6825.08|6825.08|6806.74|6806.74|0
1605179100000|2020-11-12 11:05:00|6807.96|6807.96|6805.52|6805.52|6815.79|6815.79|6804.63|6804.63|0
1605179400000|2020-11-12 11:10:00|6808.83|6808.83|6806.9|6806.9|6818.27|6818.27|6806.9|6806.9|0
1605179700000|2020-11-12 11:15:00|6810.21|6810.21|6810.21|6810.21|6811.86|6811.86|6808.11|6808.11|0
1605180000000|2020-11-12 11:20:00|6808.55|6808.55|6798.8|6798.8|6808.55|6808.55|6798.35|6798.35|0
1605180300000|2020-11-12 11:25:00|6802.11|6802.11|6798.71|6798.71|6804.65|6804.65|6798.71|6798.71|0
1605180600000|2020-11-12 11:30:00|6799.21|6799.21|6797.5|6797.5|6800.86|6800.86|6790.88|6790.88|0
1605180900000|2020-11-12 11:35:00|6796.5|6796.5|6807.27|6807.27|6807.27|6807.27|6789.33|6789.33|0
1605181200000|2020-11-12 11:40:00|6805.61|6805.61|6808.88|6808.88|6810.54|6810.54|6800.52|6800.52|0
1605181500000|2020-11-12 11:45:00|6807.23|6807.23|6802.38|6802.38|6807.23|6807.23|6798.7|6798.7|0
1605181800000|2020-11-12 11:50:00|6803.6|6803.6|6801.13|6801.13|6806.59|6806.59|6799.91|6799.91|0
1605182100000|2020-11-12 11:55:00|6801.34|6801.34|6800.17|6800.17|6804.15|6804.15|6798.52|6798.52|0
1605182400000|2020-11-12 12:00:00|6801.83|6801.83|6804.79|6804.79|6804.79|6804.79|6797.18|6797.18|0
1605182700000|2020-11-12 12:05:00|6803.3|6803.3|6794.89|6794.89|6804.07|6804.07|6790.59|6790.59|0
1605183000000|2020-11-12 12:10:00|6793.91|6793.91|6800.39|6800.39|6801.59|6801.59|6789.8|6789.8|0
1605183300000|2020-11-12 12:15:00|6800.83|6800.83|6809.91|6809.91|6809.91|6809.91|6800.83|6800.83|0
1605183600000|2020-11-12 12:20:00|6810.4|6810.4|6806.23|6806.23|6810.56|6810.56|6806.23|6806.23|0
1605183900000|2020-11-12 12:25:00|6807.71|6807.71|6805.93|6805.93|6808.21|6808.21|6799.87|6799.87|0
1605184200000|2020-11-12 12:30:00|6805.49|6805.49|6802.23|6802.23|6810.4|6810.4|6796.93|6796.93|0
1605184500000|2020-11-12 12:35:00|6803.88|6803.88|6789.65|6789.65|6803.88|6803.88|6789.65|6789.65|0
1605184800000|2020-11-12 12:40:00|6791.3|6791.3|6782.59|6782.59|6791.3|6791.3|6782.59|6782.59|0
1605185100000|2020-11-12 12:45:00|6783.48|6783.48|6780.57|6780.57|6786.22|6786.22|6777.76|6777.76|0
1605185400000|2020-11-12 12:50:00|6781.24|6781.24|6767.87|6767.87|6782.9|6782.9|6765.79|6765.79|0
1605185700000|2020-11-12 12:55:00|6766.65|6766.65|6761.16|6761.16|6771.4|6771.4|6761.16|6761.16|0
1605186000000|2020-11-12 13:00:00|6764.47|6764.47|6776.25|6776.25|6777.9|6777.9|6764.47|6764.47|0
1605186300000|2020-11-12 13:05:00|6776.88|6776.88|6767.28|6767.28|6780.17|6780.17|6767.28|6767.28|0
1605186600000|2020-11-12 13:10:00|6767.73|6767.73|6767.57|6767.57|6770.86|6770.86|6764.03|6764.03|0
1605186900000|2020-11-12 13:15:00|6770.88|6770.88|6771.67|6771.67|6776.06|6776.06|6770.88|6770.88|0
1605187200000|2020-11-12 13:20:00|6774.98|6774.98|6773.28|6773.28|6775.38|6775.38|6768.18|6768.18|0
1605187500000|2020-11-12 13:25:00|6772.83|6772.83|6768.23|6768.23|6775.47|6775.47|6766.58|6766.58|0
1605187800000|2020-11-12 13:30:00|6769.89|6769.89|6761.87|6761.87|6773.64|6773.64|6757.8|6757.8|0
1605188100000|2020-11-12 13:35:00|6763.53|6763.53|6760.84|6760.84|6766.42|6766.42|6757.13|6757.13|0
1605188400000|2020-11-12 13:40:00|6761.51|6761.51|6760.51|6760.51|6765.03|6765.03|6756.54|6756.54|0
1605188700000|2020-11-12 13:45:00|6760.85|6760.85|6760.02|6760.02|6761.18|6761.18|6759.08|6759.08|0
1605189000000|2020-11-12 13:50:00|6760.44|6760.44|6757.9|6757.9|6768.33|6768.33|6756.95|6756.95|0
1605189300000|2020-11-12 13:55:00|6759.56|6759.56|6758.53|6758.53|6762.87|6762.87|6756.87|6756.87|0
1605189600000|2020-11-12 14:00:00|6756.87|6756.87|6737.65|6737.65|6756.87|6756.87|6737.65|6737.65|0
1605189900000|2020-11-12 14:05:00|6737.21|6737.21|6733.16|6733.16|6740.96|6740.96|6730.46|6730.46|0
1605190200000|2020-11-12 14:10:00|6731.5|6731.5|6734.8|6734.8|6738.11|6738.11|6730.11|6730.11|0
1605190500000|2020-11-12 14:15:00|6736.45|6736.45|6728.51|6728.51|6738.37|6738.37|6724.26|6724.26|0
1605190800000|2020-11-12 14:20:00|6726.86|6726.86|6722.54|6722.54|6726.86|6726.86|6722.2|6722.2|0
1605191100000|2020-11-12 14:25:00|6724.19|6724.19|6727.79|6727.79|6732.1|6732.1|6711.54|6711.54|0
1605191400000|2020-11-12 14:30:00|6726.14|6726.14|6707.85|6707.85|6726.14|6726.14|6707.85|6707.85|0
1605191700000|2020-11-12 14:35:00|6706.87|6706.87|6699.66|6699.66|6706.87|6706.87|6695.9|6695.9|0
1605192000000|2020-11-12 14:40:00|6699.05|6699.05|6691.13|6691.13|6699.05|6699.05|6688.26|6688.26|0
1605192300000|2020-11-12 14:45:00|6692.78|6692.78|6695.94|6695.94|6696.43|6696.43|6685.87|6685.87|0
1605192600000|2020-11-12 14:50:00|6696.93|6696.93|6691.1|6691.1|6696.93|6696.93|6688.12|6688.12|0
1605192900000|2020-11-12 14:55:00|6692.75|6692.75|6686.67|6686.67|6693.74|6693.74|6684.53|6684.53|0
1605193200000|2020-11-12 15:00:00|6681.71|6681.71|6703.35|6703.35|6704.34|6704.34|6681.71|6681.71|0
1605193500000|2020-11-12 15:05:00|6705.01|6705.01|6711.62|6711.62|6714.78|6714.78|6701.25|6701.25|0
1605193800000|2020-11-12 15:10:00|6709.96|6709.96|6710.9|6710.9|6710.9|6710.9|6703.33|6703.33|0
1605194100000|2020-11-12 15:15:00|6712.55|6712.55|6723.32|6723.32|6723.32|6723.32|6711.29|6711.29|0
1605194400000|2020-11-12 15:20:00|6728.28|6728.28|6715.56|6715.56|6728.28|6728.28|6713.73|6713.73|0
1605194700000|2020-11-12 15:25:00|6716.17|6716.17|6716.23|6716.23|6720.83|6720.83|6711.9|6711.9|0
1605195000000|2020-11-12 15:30:00|6714.57|6714.57|6724.09|6724.09|6727.65|6727.65|6714.57|6714.57|0
1605195300000|2020-11-12 15:35:00|6725.08|6725.08|6744.25|6744.25|6744.25|6744.25|6725.08|6725.08|0
1605195600000|2020-11-12 15:40:00|6745.47|6745.47|6751.92|6751.92|6751.92|6751.92|6741.55|6741.55|0
1605195900000|2020-11-12 15:45:00|6752.81|6752.81|6748.95|6748.95|6756.96|6756.96|6747.3|6747.3|0
1605196200000|2020-11-12 15:50:00|6748.51|6748.51|6752.48|6752.48|6758.17|6758.17|6748.46|6748.46|0
1605196500000|2020-11-12 15:55:00|6750.83|6750.83|6745.97|6745.97|6750.83|6750.83|6744.54|6744.54|0
1605196800000|2020-11-12 16:00:00|6746.18|6746.18|6738.3|6738.3|6746.18|6746.18|6728.95|6728.95|0
1605197100000|2020-11-12 16:05:00|6739.96|6739.96|6735.31|6735.31|6743.27|6743.27|6732|6732|0
1605197400000|2020-11-12 16:10:00|6734.42|6734.42|6733.42|6733.42|6735.46|6735.46|6729.17|6729.17|0
1605197700000|2020-11-12 16:15:00|6734.76|6734.76|6728.66|6728.66|6735.81|6735.81|6725.58|6725.58|0
1605198000000|2020-11-12 16:20:00|6728.87|6728.87|6733.13|6733.13|6737.45|6737.45|6728.66|6728.66|0
1605198300000|2020-11-12 16:25:00|6733.57|6733.57|6741.38|6741.38|6745.33|6745.33|6731.47|6731.47|0
1605255300000|2020-11-13 08:15:00|6685.73|6685.73|6676.27|6676.27|6696.72|6696.72|6669.4|6669.4|0
1605255600000|2020-11-13 08:20:00|6677.93|6677.93|6692.98|6692.98|6697.28|6697.28|6677.48|6677.48|0
1605255900000|2020-11-13 08:25:00|6692.54|6692.54|6694.06|6694.06|6694.06|6694.06|6684.58|6684.58|0
1605256200000|2020-11-13 08:30:00|6695.72|6695.72|6693.16|6693.16|6699.48|6699.48|6676.03|6676.03|0
1605256500000|2020-11-13 08:35:00|6694.81|6694.81|6695.76|6695.76|6695.76|6695.76|6681.59|6681.59|0
1605256800000|2020-11-13 08:40:00|6696.2|6696.2|6685.46|6685.46|6696.2|6696.2|6675.65|6675.65|0
1605257100000|2020-11-13 08:45:00|6687.11|6687.11|6682.13|6682.13|6687.11|6687.11|6675.5|6675.5|0
1605257400000|2020-11-13 08:50:00|6680.48|6680.48|6676.65|6676.65|6680.48|6680.48|6673.8|6673.8|0
1605257700000|2020-11-13 08:55:00|6678.3|6678.3|6670.1|6670.1|6679.07|6679.07|6663.41|6663.41|0
1605258000000|2020-11-13 09:00:00|6668.44|6668.44|6670.87|6670.87|6673.01|6673.01|6664.18|6664.18|0
1605258300000|2020-11-13 09:05:00|6670.04|6670.04|6659.89|6659.89|6670.04|6670.04|6659.89|6659.89|0
1605258600000|2020-11-13 09:10:00|6657.41|6657.41|6646.51|6646.51|6657.41|6657.41|6637.67|6637.67|0
1605258900000|2020-11-13 09:15:00|6644.85|6644.85|6634.48|6634.48|6644.85|6644.85|6625.95|6625.95|0
1605259200000|2020-11-13 09:20:00|6636.96|6636.96|6652.55|6652.55|6655.48|6655.48|6636.14|6636.14|0
1605259500000|2020-11-13 09:25:00|6655.03|6655.03|6658.01|6658.01|6662.05|6662.05|6653.38|6653.38|0
1605259800000|2020-11-13 09:30:00|6655.52|6655.52|6658.09|6658.09|6658.09|6658.09|6648.5|6648.5|0
1605260100000|2020-11-13 09:35:00|6657.67|6657.67|6661.7|6661.7|6664.01|6664.01|6654.74|6654.74|0
1605260400000|2020-11-13 09:40:00|6663.35|6663.35|6668.74|6668.74|6669.95|6669.95|6661.18|6661.18|0
1605260700000|2020-11-13 09:45:00|6669.41|6669.41|6667.25|6667.25|6670.56|6670.56|6666.04|6666.04|0
1605261000000|2020-11-13 09:50:00|6668.9|6668.9|6666.82|6666.82|6670.56|6670.56|6664.7|6664.7|0
1605261300000|2020-11-13 09:55:00|6667.65|6667.65|6655.55|6655.55|6670.08|6670.08|6654.67|6654.67|0
1605261600000|2020-11-13 10:00:00|6656.98|6656.98|6654.34|6654.34|6658.63|6658.63|6652.84|6652.84|0
1605261900000|2020-11-13 10:05:00|6655.17|6655.17|6647.37|6647.37|6656.78|6656.78|6647.37|6647.37|0
1605262200000|2020-11-13 10:10:00|6648.2|6648.2|6652.78|6652.78|6658.83|6658.83|6643.55|6643.55|0
1605262500000|2020-11-13 10:15:00|6653.61|6653.61|6666.44|6666.44|6667.27|6667.27|6653.61|6653.61|0
1605262800000|2020-11-13 10:20:00|6667.27|6667.27|6667.7|6667.7|6667.7|6667.7|6664.14|6664.14|0
1605263100000|2020-11-13 10:25:00|6666.87|6666.87|6663.39|6663.39|6667.15|6667.15|6662.56|6662.56|0
1605263400000|2020-11-13 10:30:00|6664.22|6664.22|6663.45|6663.45|6666.7|6666.7|6662.9|6662.9|0
1605263700000|2020-11-13 10:35:00|6665.11|6665.11|6666.54|6666.54|6666.88|6666.88|6665.11|6665.11|0
1605264000000|2020-11-13 10:40:00|6665.71|6665.71|6662.36|6662.36|6665.71|6665.71|6659.93|6659.93|0
1605264300000|2020-11-13 10:45:00|6661.54|6661.54|6662.77|6662.77|6662.77|6662.77|6659.82|6659.82|0
1605264600000|2020-11-13 10:50:00|6665.26|6665.26|6665.79|6665.79|6665.9|6665.9|6664.34|6664.34|0
1605264900000|2020-11-13 10:55:00|6666.24|6666.24|6663.17|6663.17|6666.91|6666.91|6662.32|6662.32|0
1605265200000|2020-11-13 11:00:00|6662.68|6662.68|6650.95|6650.95|6663.62|6663.62|6649.48|6649.48|0
1605265500000|2020-11-13 11:05:00|6651.93|6651.93|6652.18|6652.18|6658.91|6658.91|6650.52|6650.52|0
1605265800000|2020-11-13 11:10:00|6652.79|6652.79|6645.86|6645.86|6657.03|6657.03|6644.41|6644.41|0
1605266100000|2020-11-13 11:15:00|6648.3|6648.3|6638.31|6638.31|6648.3|6648.3|6638.31|6638.31|0
1605266400000|2020-11-13 11:20:00|6637.81|6637.81|6624.68|6624.68|6640.34|6640.34|6624.68|6624.68|0
1605266700000|2020-11-13 11:25:00|6623.86|6623.86|6624.84|6624.84|6625.85|6625.85|6618.29|6618.29|0
1605267000000|2020-11-13 11:30:00|6624.02|6624.02|6621.62|6621.62|6625.22|6625.22|6621.62|6621.62|0
1605267300000|2020-11-13 11:35:00|6622.45|6622.45|6627.82|6627.82|6628.27|6628.27|6622.45|6622.45|0
1605267600000|2020-11-13 11:40:00|6628.72|6628.72|6632.2|6632.2|6632.64|6632.64|6627.38|6627.38|0
1605267900000|2020-11-13 11:45:00|6629.71|6629.71|6632.01|6632.01|6633.23|6633.23|6626.39|6626.39|0
1605268200000|2020-11-13 11:50:00|6630.35|6630.35|6630.9|6630.9|6632.07|6632.07|6627.43|6627.43|0
1605268500000|2020-11-13 11:55:00|6631.35|6631.35|6631.79|6631.79|6633.96|6633.96|6630.14|6630.14|0
1605268800000|2020-11-13 12:00:00|6630.97|6630.97|6630.23|6630.23|6632.02|6632.02|6628.37|6628.37|0
1605269100000|2020-11-13 12:05:00|6631.06|6631.06|6633.1|6633.1|6635.09|6635.09|6627.75|6627.75|0
1605269400000|2020-11-13 12:10:00|6631.75|6631.75|6634.5|6634.5|6635.33|6635.33|6628.82|6628.82|0
1605269700000|2020-11-13 12:15:00|6633.68|6633.68|6635.11|6635.11|6635.11|6635.11|6629.09|6629.09|0
1605270000000|2020-11-13 12:20:00|6637.59|6637.59|6632.43|6632.43|6637.59|6637.59|6632.43|6632.43|0
1605270300000|2020-11-13 12:25:00|6632.88|6632.88|6635.49|6635.49|6635.93|6635.93|6630.83|6630.83|0
1605270600000|2020-11-13 12:30:00|6635.04|6635.04|6633.74|6633.74|6635.04|6635.04|6631.9|6631.9|0
1605270900000|2020-11-13 12:35:00|6634.18|6634.18|6626.17|6626.17|6635.7|6635.7|6626.17|6626.17|0
1605271200000|2020-11-13 12:40:00|6625.34|6625.34|6624.54|6624.54|6625.34|6625.34|6622.86|6622.86|0
1605271500000|2020-11-13 12:45:00|6624.09|6624.09|6620.78|6620.78|6624.09|6624.09|6620.78|6620.78|0
1605271800000|2020-11-13 12:50:00|6621.27|6621.27|6621.72|6621.72|6623.38|6623.38|6621.27|6621.27|0
1605272100000|2020-11-13 12:55:00|6622.55|6622.55|6621.17|6621.17|6625.03|6625.03|6621.17|6621.17|0
1605272400000|2020-11-13 13:00:00|6622.82|6622.82|6624.31|6624.31|6627.73|6627.73|6620.17|6620.17|0
1605272700000|2020-11-13 13:05:00|6624.76|6624.76|6629.23|6629.23|6629.23|6629.23|6624.76|6624.76|0
1605273000000|2020-11-13 13:10:00|6630.57|6630.57|6631.11|6631.11|6633.05|6633.05|6628.47|6628.47|0
1605273300000|2020-11-13 13:15:00|6629.46|6629.46|6631.73|6631.73|6631.73|6631.73|6626.63|6626.63|0
1605273600000|2020-11-13 13:20:00|6633.38|6633.38|6631.42|6631.42|6634.59|6634.59|6631.42|6631.42|0
1605273900000|2020-11-13 13:25:00|6631.85|6631.85|6629.83|6629.83|6634|6634|6628.61|6628.61|0
1605274200000|2020-11-13 13:30:00|6630.66|6630.66|6638.29|6638.29|6638.51|6638.51|6630.66|6630.66|0
1605274500000|2020-11-13 13:35:00|6640.73|6640.73|6638.39|6638.39|6640.73|6640.73|6636.45|6636.45|0
1605274800000|2020-11-13 13:40:00|6639.22|6639.22|6639.86|6639.86|6640.83|6640.83|6638.39|6638.39|0
1605275100000|2020-11-13 13:45:00|6639.03|6639.03|6636.48|6636.48|6639.03|6639.03|6635.81|6635.81|0
1605275400000|2020-11-13 13:50:00|6634.86|6634.86|6636.58|6636.58|6636.58|6636.58|6632.79|6632.79|0
1605275700000|2020-11-13 13:55:00|6638.23|6638.23|6631.05|6631.05|6638.23|6638.23|6630.94|6630.94|0
1605276000000|2020-11-13 14:00:00|6630.22|6630.22|6621.81|6621.81|6631.05|6631.05|6621.81|6621.81|0
1605276300000|2020-11-13 14:05:00|6622.64|6622.64|6630.8|6630.8|6630.8|6630.8|6619.4|6619.4|0
1605276600000|2020-11-13 14:10:00|6631.44|6631.44|6628.86|6628.86|6631.44|6631.44|6628.37|6628.37|0
1605276900000|2020-11-13 14:15:00|6627.97|6627.97|6625.53|6625.53|6629.46|6629.46|6624.54|6624.54|0
1605277200000|2020-11-13 14:20:00|6626.21|6626.21|6621.8|6621.8|6626.21|6626.21|6619.75|6619.75|0
1605277500000|2020-11-13 14:25:00|6622.78|6622.78|6618.16|6618.16|6623.61|6623.61|6618.16|6618.16|0
1605277800000|2020-11-13 14:30:00|6618.6|6618.6|6619.74|6619.74|6630.23|6630.23|6618.6|6618.6|0
1605278100000|2020-11-13 14:35:00|6620.19|6620.19|6616.28|6616.28|6620.35|6620.35|6614.63|6614.63|0
1605278400000|2020-11-13 14:40:00|6615.46|6615.46|6612.45|6612.45|6619.76|6619.76|6610.79|6610.79|0
1605278700000|2020-11-13 14:45:00|6613.28|6613.28|6621.52|6621.52|6621.52|6621.52|6613.28|6613.28|0
1605279000000|2020-11-13 14:50:00|6621.07|6621.07|6626.46|6626.46|6626.46|6626.46|6619.24|6619.24|0
1605279300000|2020-11-13 14:55:00|6627.29|6627.29|6637.41|6637.41|6637.41|6637.41|6627.29|6627.29|0
1605279600000|2020-11-13 15:00:00|6637.86|6637.86|6632.94|6632.94|6637.86|6637.86|6630.84|6630.84|0
1605279900000|2020-11-13 15:05:00|6633.95|6633.95|6635.75|6635.75|6637.36|6637.36|6631.92|6631.92|0
1605280200000|2020-11-13 15:10:00|6634.92|6634.92|6636.59|6636.59|6637.53|6637.53|6632.82|6632.82|0
1605280500000|2020-11-13 15:15:00|6635.77|6635.77|6626.51|6626.51|6635.77|6635.77|6626.51|6626.51|0
1605280800000|2020-11-13 15:20:00|6626.06|6626.06|6618.01|6618.01|6626.06|6626.06|6618.01|6618.01|0
1605281100000|2020-11-13 15:25:00|6618.35|6618.35|6612.24|6612.24|6618.68|6618.68|6611.1|6611.1|0
1605281400000|2020-11-13 15:30:00|6611.35|6611.35|6609.74|6609.74|6614.54|6614.54|6602.41|6602.41|0
1605281700000|2020-11-13 15:35:00|6611.39|6611.39|6609.52|6609.52|6614.5|6614.5|6609.52|6609.52|0
1605282000000|2020-11-13 15:40:00|6610.34|6610.34|6615.86|6615.86|6615.86|6615.86|6610.01|6610.01|0
1605282300000|2020-11-13 15:45:00|6615.37|6615.37|6621.32|6621.32|6623.42|6623.42|6615.37|6615.37|0
1605282600000|2020-11-13 15:50:00|6622.98|6622.98|6623.61|6623.61|6624.95|6624.95|6621.96|6621.96|0
1605282900000|2020-11-13 15:55:00|6624.44|6624.44|6623.27|6623.27|6627.31|6627.31|6623.06|6623.06|0
1605283200000|2020-11-13 16:00:00|6624.1|6624.1|6624.45|6624.45|6626.06|6626.06|6622.79|6622.79|0
1605283500000|2020-11-13 16:05:00|6624.89|6624.89|6636.4|6636.4|6636.4|6636.4|6624.89|6624.89|0
1605283800000|2020-11-13 16:10:00|6637.38|6637.38|6633.46|6633.46|6642.22|6642.22|6633.46|6633.46|0
1605284100000|2020-11-13 16:15:00|6634.07|6634.07|6627.48|6627.48|6634.07|6634.07|6627.48|6627.48|0
1605284400000|2020-11-13 16:20:00|6628.31|6628.31|6620.81|6620.81|6629.14|6629.14|6620.43|6620.43|0
1605284700000|2020-11-13 16:25:00|6619.99|6619.99|6631.16|6631.16|6633.06|6633.06|6618.49|6618.49|0
1605514500000|2020-11-16 08:15:00|6666.4|6666.4|6662.84|6662.84|6666.4|6666.4|6658.11|6658.11|0
1605514800000|2020-11-16 08:20:00|6664.52|6664.52|6655.54|6655.54|6669.48|6669.48|6655.54|6655.54|0
1605515100000|2020-11-16 08:25:00|6653.06|6653.06|6656.75|6656.75|6656.75|6656.75|6650.13|6650.13|0
1605515400000|2020-11-16 08:30:00|6654.97|6654.97|6644.72|6644.72|6658.81|6658.81|6641.76|6641.76|0
1605515700000|2020-11-16 08:35:00|6645.55|6645.55|6623.27|6623.27|6645.55|6645.55|6619.96|6619.96|0
1605516000000|2020-11-16 08:40:00|6624.92|6624.92|6620.84|6620.84|6627.61|6627.61|6619.43|6619.43|0
1605516300000|2020-11-16 08:45:00|6619.18|6619.18|6607.23|6607.23|6620.84|6620.84|6606.24|6606.24|0
1605516600000|2020-11-16 08:50:00|6610.54|6610.54|6604.43|6604.43|6614.86|6614.86|6604.43|6604.43|0
1605516900000|2020-11-16 08:55:00|6603.61|6603.61|6606.87|6606.87|6606.87|6606.87|6593.71|6593.71|0
1605517200000|2020-11-16 09:00:00|6607.7|6607.7|6618.9|6618.9|6618.9|6618.9|6606.05|6606.05|0
1605517500000|2020-11-16 09:05:00|6619.89|6619.89|6634.84|6634.84|6636.16|6636.16|6619.89|6619.89|0
1605517800000|2020-11-16 09:10:00|6636.5|6636.5|6636.02|6636.02|6642.54|6642.54|6633.97|6633.97|0
1605518100000|2020-11-16 09:15:00|6636.36|6636.36|6637.46|6637.46|6641.05|6641.05|6634.27|6634.27|0
1605518400000|2020-11-16 09:20:00|6638.29|6638.29|6639.33|6639.33|6644.14|6644.14|6637.01|6637.01|0
1605518700000|2020-11-16 09:25:00|6638.88|6638.88|6643.65|6643.65|6647.79|6647.79|6635.95|6635.95|0
1605519000000|2020-11-16 09:30:00|6640.6|6640.6|6635.73|6635.73|6644.15|6644.15|6634.9|6634.9|0
1605519300000|2020-11-16 09:35:00|6635.4|6635.4|6634.38|6634.38|6636.27|6636.27|6631.58|6631.58|0
1605519600000|2020-11-16 09:40:00|6633.89|6633.89|6633.8|6633.8|6638.22|6638.22|6631.11|6631.11|0
1605519900000|2020-11-16 09:45:00|6632.15|6632.15|6623.49|6623.49|6632.98|6632.98|6621.32|6621.32|0
1605520200000|2020-11-16 09:50:00|6625.14|6625.14|6627.29|6627.29|6629.77|6629.77|6618.52|6618.52|0
1605520500000|2020-11-16 09:55:00|6626.84|6626.84|6629.16|6629.16|6629.16|6629.16|6620.6|6620.6|0
1605520800000|2020-11-16 10:00:00|6628.74|6628.74|6627.01|6627.01|6630.32|6630.32|6622.82|6622.82|0
1605521100000|2020-11-16 10:05:00|6628.67|6628.67|6627.72|6627.72|6630.32|6630.32|6622.72|6622.72|0
1605521400000|2020-11-16 10:10:00|6630.2|6630.2|6615.75|6615.75|6631.09|6631.09|6615.75|6615.75|0
1605521700000|2020-11-16 10:15:00|6614.09|6614.09|6623.2|6623.2|6623.2|6623.2|6610.96|6610.96|0
1605522000000|2020-11-16 10:20:00|6623.41|6623.41|6635.5|6635.5|6635.5|6635.5|6623.41|6623.41|0
1605522300000|2020-11-16 10:25:00|6636.17|6636.17|6640.5|6640.5|6643.59|6643.59|6634.36|6634.36|0
1605522600000|2020-11-16 10:30:00|6640.71|6640.71|6640.51|6640.51|6641.65|6641.65|6636.95|6636.95|0
1605522900000|2020-11-16 10:35:00|6642.99|6642.99|6652.94|6652.94|6654.6|6654.6|6642.99|6642.99|0
1605523200000|2020-11-16 10:40:00|6653.37|6653.37|6642.82|6642.82|6653.37|6653.37|6641.99|6641.99|0
1605523500000|2020-11-16 10:45:00|6641.83|6641.83|6643.5|6643.5|6645.02|6645.02|6636.44|6636.44|0
1605523800000|2020-11-16 10:50:00|6641.85|6641.85|6649.17|6649.17|6649.17|6649.17|6639.24|6639.24|0
1605524100000|2020-11-16 10:55:00|6652.48|6652.48|6651.7|6651.7|6652.48|6652.48|6649.38|6649.38|0
1605524400000|2020-11-16 11:00:00|6653.36|6653.36|6644.01|6644.01|6654.34|6654.34|6644.01|6644.01|0
1605524700000|2020-11-16 11:05:00|6647.32|6647.32|6652.48|6652.48|6656.28|6656.28|6644.7|6644.7|0
1605525000000|2020-11-16 11:10:00|6654.13|6654.13|6648.83|6648.83|6655.79|6655.79|6645.52|6645.52|0
1605525300000|2020-11-16 11:15:00|6648.39|6648.39|6645.67|6645.67|6650.63|6650.63|6645.67|6645.67|0
1605525600000|2020-11-16 11:20:00|6646.11|6646.11|6649.28|6649.28|6649.28|6649.28|6645.9|6645.9|0
1605525900000|2020-11-16 11:25:00|6647.63|6647.63|6641.78|6641.78|6648.07|6648.07|6641.78|6641.78|0
1605526200000|2020-11-16 11:30:00|6641.34|6641.34|6634.55|6634.55|6643.82|6643.82|6634.55|6634.55|0
1605526500000|2020-11-16 11:35:00|6632.89|6632.89|6639.62|6639.62|6642.96|6642.96|6630.91|6630.91|0
1605526800000|2020-11-16 11:40:00|6641.28|6641.28|6635.66|6635.66|6642.11|6642.11|6634.39|6634.39|0
1605527100000|2020-11-16 11:45:00|6638.15|6638.15|6640.13|6640.13|6640.96|6640.96|6636.49|6636.49|0
1605527400000|2020-11-16 11:50:00|6641.79|6641.79|6663.6|6663.6|6670.7|6670.7|6640.96|6640.96|0
1605527700000|2020-11-16 11:55:00|6664.04|6664.04|6697.85|6697.85|6703.58|6703.58|6664.04|6664.04|0
1605528000000|2020-11-16 12:00:00|6700.32|6700.32|6713.5|6713.5|6726.32|6726.32|6700.32|6700.32|0
1605528300000|2020-11-16 12:05:00|6711.85|6711.85|6713.63|6713.63|6716.67|6716.67|6707.41|6707.41|0
1605528600000|2020-11-16 12:10:00|6713.18|6713.18|6730.61|6730.61|6731.55|6731.55|6712.96|6712.96|0
1605528900000|2020-11-16 12:15:00|6732.27|6732.27|6735.01|6735.01|6747.29|6747.29|6730.61|6730.61|0
1605529200000|2020-11-16 12:20:00|6735.91|6735.91|6731.93|6731.93|6737.05|6737.05|6728.84|6728.84|0
1605529500000|2020-11-16 12:25:00|6728.62|6728.62|6732.31|6732.31|6735.26|6735.26|6727|6727|0
1605529800000|2020-11-16 12:30:00|6730.66|6730.66|6767.62|6767.62|6767.96|6767.96|6729.81|6729.81|0
1605530100000|2020-11-16 12:35:00|6766.14|6766.14|6777.44|6777.44|6785|6785|6766.14|6766.14|0
1605530400000|2020-11-16 12:40:00|6776.55|6776.55|6771.78|6771.78|6776.55|6776.55|6764.71|6764.71|0
1605530700000|2020-11-16 12:45:00|6772.76|6772.76|6773.13|6773.13|6773.21|6773.21|6767.23|6767.23|0
1605531000000|2020-11-16 12:50:00|6773.57|6773.57|6782.96|6782.96|6782.96|6782.96|6772.51|6772.51|0
1605531300000|2020-11-16 12:55:00|6783.38|6783.38|6789.07|6789.07|6792.18|6792.18|6779.93|6779.93|0
1605531600000|2020-11-16 13:00:00|6788.08|6788.08|6794.44|6794.44|6794.44|6794.44|6781.78|6781.78|0
1605531900000|2020-11-16 13:05:00|6793.45|6793.45|6804.67|6804.67|6809.69|6809.69|6793.45|6793.45|0
1605532200000|2020-11-16 13:10:00|6803.02|6803.02|6801.76|6801.76|6803.02|6803.02|6800.28|6800.28|0
1605532500000|2020-11-16 13:15:00|6801.43|6801.43|6788.83|6788.83|6801.43|6801.43|6788.49|6788.49|0
1605532800000|2020-11-16 13:20:00|6788.38|6788.38|6811.26|6811.26|6811.26|6811.26|6788.38|6788.38|0
1605533100000|2020-11-16 13:25:00|6812.92|6812.92|6810.3|6810.3|6819.96|6819.96|6809.54|6809.54|0
1605533400000|2020-11-16 13:30:00|6809.31|6809.31|6809.26|6809.26|6810.92|6810.92|6800.23|6800.23|0
1605533700000|2020-11-16 13:35:00|6809.93|6809.93|6791.04|6791.04|6809.93|6809.93|6790.54|6790.54|0
1605534000000|2020-11-16 13:40:00|6790.61|6790.61|6793.09|6793.09|6793.09|6793.09|6784.44|6784.44|0
1605534300000|2020-11-16 13:45:00|6794.75|6794.75|6789.61|6789.61|6794.75|6794.75|6786.03|6786.03|0
1605534600000|2020-11-16 13:50:00|6788.13|6788.13|6801.13|6801.13|6801.13|6801.13|6788.13|6788.13|0
1605534900000|2020-11-16 13:55:00|6801.47|6801.47|6795.43|6795.43|6803.33|6803.33|6793.56|6793.56|0
1605535200000|2020-11-16 14:00:00|6797.09|6797.09|6797.1|6797.1|6803.22|6803.22|6795.62|6795.62|0
1605535500000|2020-11-16 14:05:00|6796.65|6796.65|6800.47|6800.47|6800.47|6800.47|6793.7|6793.7|0
1605535800000|2020-11-16 14:10:00|6801.36|6801.36|6812.5|6812.5|6820.33|6820.33|6801.36|6801.36|0
1605536100000|2020-11-16 14:15:00|6812.95|6812.95|6805.16|6805.16|6815.87|6815.87|6805.16|6805.16|0
1605536400000|2020-11-16 14:20:00|6803.5|6803.5|6801.94|6801.94|6810.09|6810.09|6797.49|6797.49|0
1605536700000|2020-11-16 14:25:00|6801.33|6801.33|6794.89|6794.89|6801.5|6801.5|6793.22|6793.22|0
1605537000000|2020-11-16 14:30:00|6796.54|6796.54|6792.16|6792.16|6796.97|6796.97|6789.63|6789.63|0
1605537300000|2020-11-16 14:35:00|6792.61|6792.61|6793.03|6793.03|6794.71|6794.71|6790.25|6790.25|0
1605537600000|2020-11-16 14:40:00|6793.64|6793.64|6795.61|6795.61|6796.06|6796.06|6791.61|6791.61|0
1605537900000|2020-11-16 14:45:00|6795.17|6795.17|6788.72|6788.72|6795.17|6795.17|6787.56|6787.56|0
1605538200000|2020-11-16 14:50:00|6789.21|6789.21|6787.79|6787.79|6790.76|6790.76|6785.8|6785.8|0
1605538500000|2020-11-16 14:55:00|6786.9|6786.9|6790.92|6790.92|6790.92|6790.92|6785.69|6785.69|0
1605538800000|2020-11-16 15:00:00|6791.37|6791.37|6794.09|6794.09|6794.97|6794.97|6790.72|6790.72|0
1605539100000|2020-11-16 15:05:00|6793.6|6793.6|6791.38|6791.38|6794.61|6794.61|6790.53|6790.53|0
1605539400000|2020-11-16 15:10:00|6790.93|6790.93|6789.08|6789.08|6790.93|6790.93|6787.43|6787.43|0
1605539700000|2020-11-16 15:15:00|6787.43|6787.43|6803.17|6803.17|6803.17|6803.17|6784.99|6784.99|0
1605540000000|2020-11-16 15:20:00|6804.82|6804.82|6801.54|6801.54|6813.13|6813.13|6801.54|6801.54|0
1605540300000|2020-11-16 15:25:00|6804.85|6804.85|6823.62|6823.62|6823.62|6823.62|6804.85|6804.85|0
1605540600000|2020-11-16 15:30:00|6822.73|6822.73|6801.76|6801.76|6822.73|6822.73|6801.76|6801.76|0
1605540900000|2020-11-16 15:35:00|6803.42|6803.42|6800.55|6800.55|6805.67|6805.67|6797.45|6797.45|0
1605541200000|2020-11-16 15:40:00|6800.76|6800.76|6787.33|6787.33|6805.35|6805.35|6787.33|6787.33|0
1605541500000|2020-11-16 15:45:00|6787.12|6787.12|6783.78|6783.78|6787.12|6787.12|6776.82|6776.82|0
1605541800000|2020-11-16 15:50:00|6783.33|6783.33|6774.87|6774.87|6783.54|6783.54|6773.88|6773.88|0
1605542100000|2020-11-16 15:55:00|6775.36|6775.36|6783.66|6783.66|6785.74|6785.74|6773.26|6773.26|0
1605542400000|2020-11-16 16:00:00|6785.32|6785.32|6774.18|6774.18|6785.32|6785.32|6773.97|6773.97|0
1605542700000|2020-11-16 16:05:00|6773.29|6773.29|6760.4|6760.4|6773.29|6773.29|6757.93|6757.93|0
1605543000000|2020-11-16 16:10:00|6758.74|6758.74|6763.57|6763.57|6763.57|6763.57|6756.26|6756.26|0
1605543300000|2020-11-16 16:15:00|6765.22|6765.22|6766.23|6766.23|6771.31|6771.31|6765.22|6765.22|0
1605543600000|2020-11-16 16:20:00|6766.02|6766.02|6772.54|6772.54|6772.74|6772.74|6765.57|6765.57|0
1605543900000|2020-11-16 16:25:00|6771.93|6771.93|6770.27|6770.27|6777.81|6777.81|6768.38|6768.38|0
1605600900000|2020-11-17 08:15:00|6780.19|6780.19|6764.49|6764.49|6787.83|6787.83|6764.49|6764.49|0
1605601200000|2020-11-17 08:20:00|6763.86|6763.86|6763.62|6763.62|6767.01|6767.01|6746.54|6746.54|0
1605601500000|2020-11-17 08:25:00|6761.65|6761.65|6758.08|6758.08|6767.31|6767.31|6755.13|6755.13|0
1605601800000|2020-11-17 08:30:00|6754.77|6754.77|6761.96|6761.96|6762.38|6762.38|6745.94|6745.94|0
1605602100000|2020-11-17 08:35:00|6763.61|6763.61|6732.28|6732.28|6763.61|6763.61|6732.28|6732.28|0
1605602400000|2020-11-17 08:40:00|6731.65|6731.65|6738.28|6738.28|6738.28|6738.28|6724.01|6724.01|0
1605602700000|2020-11-17 08:45:00|6734.97|6734.97|6732.35|6732.35|6738.28|6738.28|6727.06|6727.06|0
1605603000000|2020-11-17 08:50:00|6733.24|6733.24|6730.14|6730.14|6735.88|6735.88|6729.27|6729.27|0
1605603300000|2020-11-17 08:55:00|6731.2|6731.2|6741.94|6741.94|6743.59|6743.59|6731.2|6731.2|0
1605603600000|2020-11-17 09:00:00|6743.42|6743.42|6743.93|6743.93|6745.57|6745.57|6740.62|6740.62|0
1605603900000|2020-11-17 09:05:00|6745.91|6745.91|6738.4|6738.4|6747.57|6747.57|6736.74|6736.74|0
1605604200000|2020-11-17 09:10:00|6737.95|6737.95|6747.12|6747.12|6747.12|6747.12|6737.95|6737.95|0
1605604500000|2020-11-17 09:15:00|6748.77|6748.77|6756.77|6756.77|6756.77|6756.77|6748.28|6748.28|0
1605604800000|2020-11-17 09:20:00|6757.26|6757.26|6753.39|6753.39|6764.11|6764.11|6753.39|6753.39|0
1605605100000|2020-11-17 09:25:00|6756.7|6756.7|6758.68|6758.68|6767.08|6767.08|6755.37|6755.37|0
1605605400000|2020-11-17 09:30:00|6758.19|6758.19|6763.53|6763.53|6765.15|6765.15|6758.19|6758.19|0
1605605700000|2020-11-17 09:35:00|6761.88|6761.88|6767.46|6767.46|6768.94|6768.94|6760.99|6760.99|0
1605606000000|2020-11-17 09:40:00|6766.97|6766.97|6768.12|6768.12|6769.29|6769.29|6763.16|6763.16|0
1605606300000|2020-11-17 09:45:00|6767.45|6767.45|6760.47|6760.47|6767.45|6767.45|6760.47|6760.47|0
1605606600000|2020-11-17 09:50:00|6763.78|6763.78|6768.73|6768.73|6768.73|6768.73|6763.33|6763.33|0
1605606900000|2020-11-17 09:55:00|6765.42|6765.42|6767.47|6767.47|6767.96|6767.96|6765.42|6765.42|0
1605607200000|2020-11-17 10:00:00|6769.12|6769.12|6767.07|6767.07|6769.97|6769.97|6759.02|6759.02|0
1605607500000|2020-11-17 10:05:00|6767.56|6767.56|6757.34|6757.34|6767.56|6767.56|6757.34|6757.34|0
1605607800000|2020-11-17 10:10:00|6756.85|6756.85|6740.78|6740.78|6756.85|6756.85|6740.78|6740.78|0
1605608100000|2020-11-17 10:15:00|6741.67|6741.67|6740.02|6740.02|6747.77|6747.77|6738.68|6738.68|0
1605608400000|2020-11-17 10:20:00|6741.68|6741.68|6750.54|6750.54|6751.43|6751.43|6741.68|6741.68|0
1605608700000|2020-11-17 10:25:00|6752.2|6752.2|6757.06|6757.06|6762.2|6762.2|6752.2|6752.2|0
1605609000000|2020-11-17 10:30:00|6758.72|6758.72|6753.75|6753.75|6758.72|6758.72|6753.75|6753.75|0
1605609300000|2020-11-17 10:35:00|6753.31|6753.31|6752.25|6752.25|6753.31|6753.31|6751.83|6751.83|0
1605609600000|2020-11-17 10:40:00|6750.59|6750.59|6746.07|6746.07|6750.59|6750.59|6745.18|6745.18|0
1605609900000|2020-11-17 10:45:00|6747.73|6747.73|6749.83|6749.83|6751.04|6751.04|6747.73|6747.73|0
1605610200000|2020-11-17 10:50:00|6750.68|6750.68|6745.67|6745.67|6752.01|6752.01|6745.67|6745.67|0
1605610500000|2020-11-17 10:55:00|6744.78|6744.78|6749.87|6749.87|6749.87|6749.87|6744.33|6744.33|0
1605610800000|2020-11-17 11:00:00|6750.08|6750.08|6747.06|6747.06|6750.08|6750.08|6742.86|6742.86|0
1605611100000|2020-11-17 11:05:00|6748.05|6748.05|6741.78|6741.78|6750.13|6750.13|6741.78|6741.78|0
1605611400000|2020-11-17 11:10:00|6740.89|6740.89|6734.11|6734.11|6741.34|6741.34|6733.13|6733.13|0
1605611700000|2020-11-17 11:15:00|6733.22|6733.22|6731.23|6731.23|6736.12|6736.12|6730.56|6730.56|0
1605612000000|2020-11-17 11:20:00|6732.89|6732.89|6733.57|6733.57|6735.88|6735.88|6731.23|6731.23|0
1605612300000|2020-11-17 11:25:00|6732.89|6732.89|6724.65|6724.65|6745.08|6745.08|6724.65|6724.65|0
1605612600000|2020-11-17 11:30:00|6724.44|6724.44|6720.79|6720.79|6726.4|6726.4|6719.13|6719.13|0
1605612900000|2020-11-17 11:35:00|6720.45|6720.45|6716.76|6716.76|6721.12|6721.12|6715.42|6715.42|0
1605613200000|2020-11-17 11:40:00|6713.45|6713.45|6708.27|6708.27|6715.45|6715.45|6707.49|6707.49|0
1605613500000|2020-11-17 11:45:00|6704.96|6704.96|6697.61|6697.61|6705.53|6705.53|6695.06|6695.06|0
1605613800000|2020-11-17 11:50:00|6697|6697|6703.24|6703.24|6713.47|6713.47|6695.99|6695.99|0
1605614100000|2020-11-17 11:55:00|6699.93|6699.93|6711.99|6711.99|6712.43|6712.43|6696.45|6696.45|0
1605614400000|2020-11-17 12:00:00|6711.1|6711.1|6682.93|6682.93|6711.1|6711.1|6682.93|6682.93|0
1605614700000|2020-11-17 12:05:00|6681.28|6681.28|6679.69|6679.69|6681.28|6681.28|6669.31|6669.31|0
1605615000000|2020-11-17 12:10:00|6679.19|6679.19|6687.1|6687.1|6687.22|6687.22|6677.54|6677.54|0
1605615300000|2020-11-17 12:15:00|6688.76|6688.76|6684.64|6684.64|6696.27|6696.27|6684.31|6684.31|0
1605615600000|2020-11-17 12:20:00|6686.3|6686.3|6687.91|6687.91|6690.45|6690.45|6684.15|6684.15|0
1605615900000|2020-11-17 12:25:00|6688.52|6688.52|6686.8|6686.8|6690.11|6690.11|6684.81|6684.81|0
1605616200000|2020-11-17 12:30:00|6685.15|6685.15|6687.47|6687.47|6688.14|6688.14|6685.15|6685.15|0
1605616500000|2020-11-17 12:35:00|6689.12|6689.12|6684.44|6684.44|6691.22|6691.22|6684.44|6684.44|0
1605616800000|2020-11-17 12:40:00|6685.05|6685.05|6690.56|6690.56|6690.56|6690.56|6685.05|6685.05|0
1605617100000|2020-11-17 12:45:00|6690.9|6690.9|6691.47|6691.47|6693.76|6693.76|6687.14|6687.14|0
1605617400000|2020-11-17 12:50:00|6691.68|6691.68|6683.69|6683.69|6691.68|6691.68|6681.14|6681.14|0
1605617700000|2020-11-17 12:55:00|6684.67|6684.67|6682.52|6682.52|6684.67|6684.67|6680.67|6680.67|0
1605618000000|2020-11-17 13:00:00|6680.86|6680.86|6684.23|6684.23|6684.51|6684.51|6679.32|6679.32|0
1605618300000|2020-11-17 13:05:00|6684.86|6684.86|6684.08|6684.08|6690.49|6690.49|6683.64|6683.64|0
1605618600000|2020-11-17 13:10:00|6683.59|6683.59|6677.47|6677.47|6686.68|6686.68|6677.47|6677.47|0
1605618900000|2020-11-17 13:15:00|6678.81|6678.81|6683.22|6683.22|6686.9|6686.9|6676.82|6676.82|0
1605619200000|2020-11-17 13:20:00|6681.57|6681.57|6681.75|6681.75|6682.59|6682.59|6680.26|6680.26|0
1605619500000|2020-11-17 13:25:00|6682.19|6682.19|6682.28|6682.28|6684.82|6684.82|6679.05|6679.05|0
1605619800000|2020-11-17 13:30:00|6682.77|6682.77|6678.27|6678.27|6683.76|6683.76|6677.16|6677.16|0
1605620100000|2020-11-17 13:35:00|6678.06|6678.06|6678.41|6678.41|6679.32|6679.32|6675.83|6675.83|0
1605620400000|2020-11-17 13:40:00|6679.3|6679.3|6677.24|6677.24|6684.14|6684.14|6675.14|6675.14|0
1605620700000|2020-11-17 13:45:00|6678.9|6678.9|6683.18|6683.18|6683.18|6683.18|6677.24|6677.24|0
1605621000000|2020-11-17 13:50:00|6683.6|6683.6|6683.49|6683.49|6687.63|6687.63|6681.67|6681.67|0
1605621300000|2020-11-17 13:55:00|6681.83|6681.83|6682.17|6682.17|6682.84|6682.84|6680.67|6680.67|0
1605621600000|2020-11-17 14:00:00|6682.61|6682.61|6682.85|6682.85|6683.29|6683.29|6676.36|6676.36|0
1605621900000|2020-11-17 14:05:00|6682.4|6682.4|6677.31|6677.31|6682.4|6682.4|6677.31|6677.31|0
1605622200000|2020-11-17 14:10:00|6678.96|6678.96|6678.94|6678.94|6679.36|6679.36|6675.16|6675.16|0
1605622500000|2020-11-17 14:15:00|6679.83|6679.83|6678.41|6678.41|6681.72|6681.72|6678.41|6678.41|0
1605622800000|2020-11-17 14:20:00|6678.86|6678.86|6686.3|6686.3|6686.79|6686.79|6677.47|6677.47|0
1605623100000|2020-11-17 14:25:00|6686.74|6686.74|6679.68|6679.68|6686.74|6686.74|6679.68|6679.68|0
1605623400000|2020-11-17 14:30:00|6680.52|6680.52|6681.78|6681.78|6683.12|6683.12|6678.47|6678.47|0
1605623700000|2020-11-17 14:35:00|6681.17|6681.17|6681.36|6681.36|6681.8|6681.8|6681.02|6681.02|0
1605624000000|2020-11-17 14:40:00|6678.05|6678.05|6681.9|6681.9|6682.35|6682.35|6678.05|6678.05|0
1605624300000|2020-11-17 14:45:00|6682.35|6682.35|6683.64|6683.64|6685.93|6685.93|6679.09|6679.09|0
1605624600000|2020-11-17 14:50:00|6683.3|6683.3|6680.05|6680.05|6683.3|6683.3|6679.11|6679.11|0
1605624900000|2020-11-17 14:55:00|6680.72|6680.72|6685.66|6685.66|6686.67|6686.67|6680.72|6680.72|0
1605625200000|2020-11-17 15:00:00|6684.68|6684.68|6684.92|6684.92|6694.23|6694.23|6684.68|6684.68|0
1605625500000|2020-11-17 15:05:00|6683.93|6683.93|6675.53|6675.53|6683.93|6683.93|6673.99|6673.99|0
1605625800000|2020-11-17 15:10:00|6677.19|6677.19|6695.06|6695.06|6695.06|6695.06|6677.19|6677.19|0
1605626100000|2020-11-17 15:15:00|6695.95|6695.95|6687.88|6687.88|6695.95|6695.95|6684.68|6684.68|0
1605626400000|2020-11-17 15:20:00|6689.54|6689.54|6693.72|6693.72|6700.68|6700.68|6689.54|6689.54|0
1605626700000|2020-11-17 15:25:00|6694.33|6694.33|6699.97|6699.97|6700.96|6700.96|6694.33|6694.33|0
1605627000000|2020-11-17 15:30:00|6698.32|6698.32|6702.26|6702.26|6704.44|6704.44|6698.32|6698.32|0
1605627300000|2020-11-17 15:35:00|6701.82|6701.82|6697.01|6697.01|6702.82|6702.82|6696.51|6696.51|0
1605627600000|2020-11-17 15:40:00|6697.34|6697.34|6699|6699|6699|6699|6697.34|6697.34|0
1605627900000|2020-11-17 15:45:00|6700.22|6700.22|6703.43|6703.43|6704.63|6704.63|6699.71|6699.71|0
1605628200000|2020-11-17 15:50:00|6703.64|6703.64|6695.83|6695.83|6704.31|6704.31|6694.83|6694.83|0
1605628500000|2020-11-17 15:55:00|6695.49|6695.49|6690.36|6690.36|6698.3|6698.3|6688.71|6688.71|0
1605628800000|2020-11-17 16:00:00|6690.97|6690.97|6690.69|6690.69|6694.95|6694.95|6690.02|6690.02|0
1605629100000|2020-11-17 16:05:00|6692.34|6692.34|6695.5|6695.5|6696.21|6696.21|6690.55|6690.55|0
1605629400000|2020-11-17 16:10:00|6694.89|6694.89|6705.25|6705.25|6705.25|6705.25|6694.89|6694.89|0
1605629700000|2020-11-17 16:15:00|6707.03|6707.03|6701.62|6701.62|6707.03|6707.03|6701.62|6701.62|0
1605630000000|2020-11-17 16:20:00|6701.01|6701.01|6703.05|6703.05|6705.57|6705.57|6698.57|6698.57|0
1605630300000|2020-11-17 16:25:00|6703.48|6703.48|6697.65|6697.65|6703.94|6703.94|6694.38|6694.38|0
1605687300000|2020-11-18 08:15:00|6680.84|6680.84|6682.91|6682.91|6686.03|6686.03|6665.87|6665.87|0
1605687600000|2020-11-18 08:20:00|6689.54|6689.54|6693.08|6693.08|6693.08|6693.08|6688.88|6688.88|0
1605687900000|2020-11-18 08:25:00|6691.74|6691.74|6685.33|6685.33|6691.95|6691.95|6681.24|6681.24|0
1605688200000|2020-11-18 08:30:00|6685.12|6685.12|6681.74|6681.74|6687.59|6687.59|6681.74|6681.74|0
1605688500000|2020-11-18 08:35:00|6683.07|6683.07|6689.74|6689.74|6691.62|6691.62|6677.45|6677.45|0
1605688800000|2020-11-18 08:40:00|6691.08|6691.08|6695.71|6695.71|6695.71|6695.71|6687.65|6687.65|0
1605689100000|2020-11-18 08:45:00|6694.05|6694.05|6686.12|6686.12|6694.05|6694.05|6685.9|6685.9|0
1605689400000|2020-11-18 08:50:00|6687.02|6687.02|6689.39|6689.39|6692.7|6692.7|6687.02|6687.02|0
1605689700000|2020-11-18 08:55:00|6690.4|6690.4|6690.51|6690.51|6691.4|6691.4|6686.2|6686.2|0
1605690000000|2020-11-18 09:00:00|6689.18|6689.18|6687.76|6687.76|6690.18|6690.18|6683.12|6683.12|0
1605690300000|2020-11-18 09:05:00|6687.42|6687.42|6681.69|6681.69|6688.76|6688.76|6681.69|6681.69|0
1605690600000|2020-11-18 09:10:00|6683.35|6683.35|6673.07|6673.07|6685|6685|6673.07|6673.07|0
1605690900000|2020-11-18 09:15:00|6668.1|6668.1|6666.44|6666.44|6668.33|6668.33|6662.79|6662.79|0
1605691200000|2020-11-18 09:20:00|6666|6666|6669.04|6669.04|6669.04|6669.04|6663.72|6663.72|0
1605691500000|2020-11-18 09:25:00|6667.38|6667.38|6666.31|6666.31|6669.93|6669.93|6663.45|6663.45|0
1605691800000|2020-11-18 09:30:00|6667.97|6667.97|6656.16|6656.16|6668.41|6668.41|6656.16|6656.16|0
1605692100000|2020-11-18 09:35:00|6657.81|6657.81|6654.63|6654.63|6658.7|6658.7|6654.63|6654.63|0
1605692400000|2020-11-18 09:40:00|6655.52|6655.52|6658.9|6658.9|6660.18|6660.18|6653.55|6653.55|0
1605692700000|2020-11-18 09:45:00|6658.01|6658.01|6660.68|6660.68|6660.68|6660.68|6657.56|6657.56|0
1605693000000|2020-11-18 09:50:00|6662.34|6662.34|6661.08|6661.08|6663.32|6663.32|6660.07|6660.07|0
1605693300000|2020-11-18 09:55:00|6659.42|6659.42|6650.72|6650.72|6659.42|6659.42|6647.91|6647.91|0
1605693600000|2020-11-18 10:00:00|6649.06|6649.06|6649.73|6649.73|6650.57|6650.57|6648.62|6648.62|0
1605693900000|2020-11-18 10:05:00|6649.94|6649.94|6654.91|6654.91|6654.91|6654.91|6649.94|6649.94|0
1605694200000|2020-11-18 10:10:00|6653.25|6653.25|6659.68|6659.68|6659.68|6659.68|6653.06|6653.06|0
1605694500000|2020-11-18 10:15:00|6661.34|6661.34|6664.52|6664.52|6664.52|6664.52|6654.27|6654.27|0
1605694800000|2020-11-18 10:20:00|6666.17|6666.17|6676.11|6676.11|6676.11|6676.11|6665.73|6665.73|0
1605695100000|2020-11-18 10:25:00|6674.45|6674.45|6678.16|6678.16|6678.16|6678.16|6674.45|6674.45|0
1605695400000|2020-11-18 10:30:00|6679.81|6679.81|6672.75|6672.75|6681.47|6681.47|6671.54|6671.54|0
1605695700000|2020-11-18 10:35:00|6672.3|6672.3|6669.04|6669.04|6672.75|6672.75|6668.55|6668.55|0
1605696000000|2020-11-18 10:40:00|6669.48|6669.48|6666.17|6666.17|6669.93|6669.93|6664.52|6664.52|0
1605696300000|2020-11-18 10:45:00|6667.83|6667.83|6670.3|6670.3|6671.09|6671.09|6665.68|6665.68|0
1605696600000|2020-11-18 10:50:00|6668.64|6668.64|6674.43|6674.43|6675.19|6675.19|6668.64|6668.64|0
1605696900000|2020-11-18 10:55:00|6673.54|6673.54|6673.98|6673.98|6673.98|6673.98|6668.57|6668.57|0
1605697200000|2020-11-18 11:00:00|6672.33|6672.33|6671.79|6671.79|6673.98|6673.98|6670.89|6670.89|0
1605697500000|2020-11-18 11:05:00|6672.68|6672.68|6672.68|6672.68|6672.68|6672.68|6672.68|6672.68|0
1605697800000|2020-11-18 11:10:00|6674.33|6674.33|6683.1|6683.1|6683.1|6683.1|6674.33|6674.33|0
1605698100000|2020-11-18 11:15:00|6683.55|6683.55|6673.89|6673.89|6683.55|6683.55|6673.89|6673.89|0
1605698400000|2020-11-18 11:20:00|6674.38|6674.38|6672.73|6672.73|6676.04|6676.04|6672.73|6672.73|0
1605698700000|2020-11-18 11:25:00|6673.62|6673.62|6681.36|6681.36|6681.79|6681.79|6673.62|6673.62|0
1605699000000|2020-11-18 11:30:00|6683.02|6683.02|6683.79|6683.79|6685.89|6685.89|6682.47|6682.47|0
1605699300000|2020-11-18 11:35:00|6685.58|6685.58|6691.32|6691.32|6691.76|6691.76|6685.58|6685.58|0
1605699600000|2020-11-18 11:40:00|6691.65|6691.65|6697.6|6697.6|6697.6|6697.6|6691.65|6691.65|0
1605699900000|2020-11-18 11:45:00|6698.05|6698.05|6709.46|6709.46|6709.46|6709.46|6698.05|6698.05|0
1605700200000|2020-11-18 11:50:00|6710.8|6710.8|6695.84|6695.84|6715.76|6715.76|6695.84|6695.84|0
1605700500000|2020-11-18 11:55:00|6695.4|6695.4|6685.05|6685.05|6695.49|6695.49|6682.63|6682.63|0
1605700800000|2020-11-18 12:00:00|6685.38|6685.38|6698.27|6698.27|6698.27|6698.27|6683.92|6683.92|0
1605701100000|2020-11-18 12:05:00|6698.72|6698.72|6700.91|6700.91|6702.25|6702.25|6698.72|6698.72|0
1605701400000|2020-11-18 12:10:00|6700.47|6700.47|6707.29|6707.29|6707.29|6707.29|6700.13|6700.13|0
1605701700000|2020-11-18 12:15:00|6708.95|6708.95|6708.6|6708.6|6709.06|6709.06|6707.31|6707.31|0
1605702000000|2020-11-18 12:20:00|6709.05|6709.05|6713.91|6713.91|6714.13|6714.13|6709.05|6709.05|0
1605702300000|2020-11-18 12:25:00|6715.57|6715.57|6722.55|6722.55|6723.19|6723.19|6715.57|6715.57|0
1605702600000|2020-11-18 12:30:00|6722.97|6722.97|6722.2|6722.2|6723.21|6723.21|6720.54|6720.54|0
1605702900000|2020-11-18 12:35:00|6721.31|6721.31|6724.73|6724.73|6726.23|6726.23|6718.98|6718.98|0
1605703200000|2020-11-18 12:40:00|6728.04|6728.04|6725.91|6725.91|6728.98|6728.98|6724.65|6724.65|0
1605703500000|2020-11-18 12:45:00|6725.02|6725.02|6706.01|6706.01|6725.02|6725.02|6706.01|6706.01|0
1605703800000|2020-11-18 12:50:00|6706.46|6706.46|6703.6|6703.6|6706.63|6706.63|6699.8|6699.8|0
1605704100000|2020-11-18 12:55:00|6702.61|6702.61|6716.05|6716.05|6716.05|6716.05|6702.61|6702.61|0
1605704400000|2020-11-18 13:00:00|6714.27|6714.27|6718.59|6718.59|6721.9|6721.9|6711.29|6711.29|0
1605704700000|2020-11-18 13:05:00|6719.09|6719.09|6714.15|6714.15|6722.09|6722.09|6714.15|6714.15|0
1605705000000|2020-11-18 13:10:00|6713.71|6713.71|6715.88|6715.88|6718.53|6718.53|6710.35|6710.35|0
1605705300000|2020-11-18 13:15:00|6716.31|6716.31|6722.39|6722.39|6724.04|6724.04|6716.31|6716.31|0
1605705600000|2020-11-18 13:20:00|6722.81|6722.81|6725.32|6725.32|6726.12|6726.12|6722.81|6722.81|0
1605705900000|2020-11-18 13:25:00|6725.77|6725.77|6728.41|6728.41|6728.41|6728.41|6722.82|6722.82|0
1605706200000|2020-11-18 13:30:00|6728.86|6728.86|6724.81|6724.81|6729.84|6729.84|6722.43|6722.43|0
1605706500000|2020-11-18 13:35:00|6723.15|6723.15|6723.54|6723.54|6724.41|6724.41|6722.31|6722.31|0
1605706800000|2020-11-18 13:40:00|6723.09|6723.09|6723.41|6723.41|6725.07|6725.07|6721.33|6721.33|0
1605707100000|2020-11-18 13:45:00|6723.2|6723.2|6722.44|6722.44|6723.64|6723.64|6721.54|6721.54|0
1605707400000|2020-11-18 13:50:00|6723.33|6723.33|6721.54|6721.54|6724.56|6724.56|6721.54|6721.54|0
1605707700000|2020-11-18 13:55:00|6721.99|6721.99|6721.87|6721.87|6721.99|6721.99|6720.09|6720.09|0
1605708000000|2020-11-18 14:00:00|6718.56|6718.56|6719.11|6719.11|6721.38|6721.38|6718.56|6718.56|0
1605708300000|2020-11-18 14:05:00|6720.76|6720.76|6719.63|6719.63|6721.42|6721.42|6719.63|6719.63|0
1605708600000|2020-11-18 14:10:00|6720.31|6720.31|6722.31|6722.31|6723.96|6723.96|6720.21|6720.21|0
1605708900000|2020-11-18 14:15:00|6723.32|6723.32|6726.12|6726.12|6726.46|6726.46|6722.21|6722.21|0
1605709200000|2020-11-18 14:20:00|6727.01|6727.01|6726.83|6726.83|6729.87|6729.87|6724.95|6724.95|0
1605709500000|2020-11-18 14:25:00|6726.34|6726.34|6723.47|6723.47|6726.74|6726.74|6718.94|6718.94|0
1605709800000|2020-11-18 14:30:00|6725.12|6725.12|6719.41|6719.41|6728.75|6728.75|6719.41|6719.41|0
1605710100000|2020-11-18 14:35:00|6718.92|6718.92|6725.62|6725.62|6725.62|6725.62|6718.74|6718.74|0
1605710400000|2020-11-18 14:40:00|6725.83|6725.83|6724.51|6724.51|6728.98|6728.98|6723.14|6723.14|0
1605710700000|2020-11-18 14:45:00|6722.86|6722.86|6721.06|6721.06|6723.35|6723.35|6717.3|6717.3|0
1605711000000|2020-11-18 14:50:00|6721.69|6721.69|6722.52|6722.52|6727.5|6727.5|6720.87|6720.87|0
1605711300000|2020-11-18 14:55:00|6722.97|6722.97|6737.86|6737.86|6740.57|6740.57|6722.97|6722.97|0
1605711600000|2020-11-18 15:00:00|6739.52|6739.52|6724.47|6724.47|6741.17|6741.17|6724.47|6724.47|0
1605711900000|2020-11-18 15:05:00|6726.13|6726.13|6712.27|6712.27|6726.13|6726.13|6712.27|6712.27|0
1605712200000|2020-11-18 15:10:00|6711.77|6711.77|6712.63|6712.63|6715.21|6715.21|6710.97|6710.97|0
1605712500000|2020-11-18 15:15:00|6710.97|6710.97|6693.25|6693.25|6710.97|6710.97|6691.6|6691.6|0
1605712800000|2020-11-18 15:20:00|6691.6|6691.6|6698.42|6698.42|6703.6|6703.6|6687.34|6687.34|0
1605713100000|2020-11-18 15:25:00|6698.21|6698.21|6699.56|6699.56|6700.49|6700.49|6696.6|6696.6|0
1605713400000|2020-11-18 15:30:00|6698.67|6698.67|6703.93|6703.93|6703.93|6703.93|6693.02|6693.02|0
1605713700000|2020-11-18 15:35:00|6703.48|6703.48|6704.5|6704.5|6707.81|6707.81|6703.04|6703.04|0
1605714000000|2020-11-18 15:40:00|6704.05|6704.05|6704.53|6704.53|6705.52|6705.52|6703.46|6703.46|0
1605714300000|2020-11-18 15:45:00|6704.08|6704.08|6700.15|6700.15|6705.1|6705.1|6698.91|6698.91|0
1605714600000|2020-11-18 15:50:00|6698.5|6698.5|6690.63|6690.63|6701.81|6701.81|6688.97|6688.97|0
1605714900000|2020-11-18 15:55:00|6690.2|6690.2|6684.12|6684.12|6690.2|6690.2|6680.41|6680.41|0
1605715200000|2020-11-18 16:00:00|6683.91|6683.91|6697.58|6697.58|6699.74|6699.74|6683.46|6683.46|0
1605715500000|2020-11-18 16:05:00|6698.03|6698.03|6696.96|6696.96|6700.66|6700.66|6696.96|6696.96|0
1605715800000|2020-11-18 16:10:00|6695.13|6695.13|6699.2|6699.2|6699.62|6699.62|6694.23|6694.23|0
1605716100000|2020-11-18 16:15:00|6695.88|6695.88|6691.34|6691.34|6697.6|6697.6|6690.9|6690.9|0
1605716400000|2020-11-18 16:20:00|6693|6693|6693.37|6693.37|6695.45|6695.45|6689.24|6689.24|0
1605716700000|2020-11-18 16:25:00|6695.03|6695.03|6699.78|6699.78|6704.48|6704.48|6695.03|6695.03|0
1605773700000|2020-11-19 08:15:00|6645.35|6645.35|6642.15|6642.15|6645.35|6645.35|6632.32|6632.32|0
1605774000000|2020-11-19 08:20:00|6637.18|6637.18|6615.94|6615.94|6637.18|6637.18|6613.18|6613.18|0
1605774300000|2020-11-19 08:25:00|6614.28|6614.28|6607.8|6607.8|6614.28|6614.28|6599.58|6599.58|0
1605774600000|2020-11-19 08:30:00|6605.57|6605.57|6605.38|6605.38|6605.57|6605.57|6600.03|6600.03|0
1605774900000|2020-11-19 08:35:00|6603.6|6603.6|6605.93|6605.93|6608.5|6608.5|6600.6|6600.6|0
1605775200000|2020-11-19 08:40:00|6604.27|6604.27|6601.9|6601.9|6607.58|6607.58|6599.97|6599.97|0
1605775500000|2020-11-19 08:45:00|6601.69|6601.69|6584.04|6584.04|6601.78|6601.78|6582.88|6582.88|0
1605775800000|2020-11-19 08:50:00|6583.15|6583.15|6575|6575|6583.15|6583.15|6573.52|6573.52|0
1605776100000|2020-11-19 08:55:00|6576.01|6576.01|6579.93|6579.93|6579.93|6579.93|6574.35|6574.35|0
1605776400000|2020-11-19 09:00:00|6580.42|6580.42|6577.14|6577.14|6582.08|6582.08|6576.3|6576.3|0
1605776700000|2020-11-19 09:05:00|6576.25|6576.25|6591.38|6591.38|6595.27|6595.27|6576.25|6576.25|0
1605777000000|2020-11-19 09:10:00|6592.72|6592.72|6598.64|6598.64|6599.98|6599.98|6589.52|6589.52|0
1605777300000|2020-11-19 09:15:00|6599.13|6599.13|6608.9|6608.9|6613.99|6613.99|6597.47|6597.47|0
1605777600000|2020-11-19 09:20:00|6607.24|6607.24|6606.07|6606.07|6607.69|6607.69|6601.11|6601.11|0
1605777900000|2020-11-19 09:25:00|6604.42|6604.42|6606.92|6606.92|6608.3|6608.3|6604.42|6604.42|0
1605778200000|2020-11-19 09:30:00|6605.26|6605.26|6603.02|6603.02|6608.57|6608.57|6603.02|6603.02|0
1605778500000|2020-11-19 09:35:00|6602.52|6602.52|6611.08|6611.08|6614.39|6614.39|6601.58|6601.58|0
1605778800000|2020-11-19 09:40:00|6612.74|6612.74|6616.41|6616.41|6619.72|6619.72|6612.21|6612.21|0
1605779100000|2020-11-19 09:45:00|6615.92|6615.92|6619.99|6619.99|6621.33|6621.33|6611.38|6611.38|0
1605779400000|2020-11-19 09:50:00|6621.47|6621.47|6612.02|6612.02|6621.47|6621.47|6612.02|6612.02|0
1605779700000|2020-11-19 09:55:00|6613.01|6613.01|6622.11|6622.11|6622.11|6622.11|6612.02|6612.02|0
1605780000000|2020-11-19 10:00:00|6622.56|6622.56|6596.05|6596.05|6622.56|6622.56|6596.05|6596.05|0
1605780300000|2020-11-19 10:05:00|6592.74|6592.74|6584.09|6584.09|6594.39|6594.39|6584.09|6584.09|0
1605780600000|2020-11-19 10:10:00|6583.66|6583.66|6569.57|6569.57|6583.66|6583.66|6568.96|6568.96|0
1605780900000|2020-11-19 10:15:00|6570.02|6570.02|6574.87|6574.87|6574.87|6574.87|6569.19|6569.19|0
1605781200000|2020-11-19 10:20:00|6575.08|6575.08|6582.73|6582.73|6585.22|6585.22|6575.08|6575.08|0
1605781500000|2020-11-19 10:25:00|6586.87|6586.87|6592.92|6592.92|6596.1|6596.1|6585.39|6585.39|0
1605781800000|2020-11-19 10:30:00|6591.14|6591.14|6587.02|6587.02|6591.14|6591.14|6587.02|6587.02|0
1605782100000|2020-11-19 10:35:00|6586.52|6586.52|6585.37|6585.37|6586.52|6586.52|6584.87|6584.87|0
1605782400000|2020-11-19 10:40:00|6584.88|6584.88|6582.73|6582.73|6584.88|6584.88|6577.7|6577.7|0
1605782700000|2020-11-19 10:45:00|6583.22|6583.22|6579.07|6579.07|6585.75|6585.75|6577.75|6577.75|0
1605783000000|2020-11-19 10:50:00|6579.89|6579.89|6577.29|6577.29|6581.17|6581.17|6577.29|6577.29|0
1605783300000|2020-11-19 10:55:00|6578.13|6578.13|6564.41|6564.41|6580.58|6580.58|6564.41|6564.41|0
1605783600000|2020-11-19 11:00:00|6563.92|6563.92|6571.9|6571.9|6571.9|6571.9|6563.5|6563.5|0
1605783900000|2020-11-19 11:05:00|6571.23|6571.23|6573.89|6573.89|6573.89|6573.89|6570.84|6570.84|0
1605784200000|2020-11-19 11:10:00|6574.71|6574.71|6570.75|6570.75|6576.37|6576.37|6570.75|6570.75|0
1605784500000|2020-11-19 11:15:00|6570.33|6570.33|6569.12|6569.12|6570.94|6570.94|6567.46|6567.46|0
1605784800000|2020-11-19 11:20:00|6570.77|6570.77|6570.68|6570.68|6571.45|6571.45|6567.69|6567.69|0
1605785100000|2020-11-19 11:25:00|6571.51|6571.51|6571.83|6571.83|6574.82|6574.82|6571.51|6571.51|0
1605785400000|2020-11-19 11:30:00|6570.94|6570.94|6566.36|6566.36|6572.59|6572.59|6566.36|6566.36|0
1605785700000|2020-11-19 11:35:00|6563.05|6563.05|6563.23|6563.23|6563.23|6563.23|6558.91|6558.91|0
1605786000000|2020-11-19 11:40:00|6562.4|6562.4|6563.91|6563.91|6566.58|6566.58|6562.4|6562.4|0
1605786300000|2020-11-19 11:45:00|6563.46|6563.46|6566.26|6566.26|6566.26|6566.26|6562.51|6562.51|0
1605786600000|2020-11-19 11:50:00|6564.61|6564.61|6564.68|6564.68|6565.57|6565.57|6559.29|6559.29|0
1605786900000|2020-11-19 11:55:00|6564.19|6564.19|6568.33|6568.33|6568.33|6568.33|6563.85|6563.85|0
1605787200000|2020-11-19 12:00:00|6568.75|6568.75|6565.88|6565.88|6569.2|6569.2|6565.88|6565.88|0
1605787500000|2020-11-19 12:05:00|6567.54|6567.54|6567.16|6567.16|6569.2|6569.2|6566.71|6566.71|0
1605787800000|2020-11-19 12:10:00|6567.65|6567.65|6568.77|6568.77|6569.47|6569.47|6566.99|6566.99|0
1605788100000|2020-11-19 12:15:00|6568.32|6568.32|6563.75|6563.75|6569.78|6569.78|6563.75|6563.75|0
1605788400000|2020-11-19 12:20:00|6562.92|6562.92|6562.47|6562.47|6562.92|6562.92|6561.84|6561.84|0
1605788700000|2020-11-19 12:25:00|6563.15|6563.15|6561.71|6561.71|6563.15|6563.15|6560.88|6560.88|0
1605789000000|2020-11-19 12:30:00|6562.16|6562.16|6564.3|6564.3|6564.3|6564.3|6561.82|6561.82|0
1605789300000|2020-11-19 12:35:00|6564.75|6564.75|6568.68|6568.68|6570.02|6570.02|6564.3|6564.3|0
1605789600000|2020-11-19 12:40:00|6569.02|6569.02|6569.03|6569.03|6572.52|6572.52|6569.02|6569.02|0
1605789900000|2020-11-19 12:45:00|6568.54|6568.54|6566.68|6566.68|6568.54|6568.54|6566.68|6566.68|0
1605790200000|2020-11-19 12:50:00|6567.13|6567.13|6568.12|6568.12|6569.01|6569.01|6567.13|6567.13|0
1605790500000|2020-11-19 12:55:00|6567.91|6567.91|6568.78|6568.78|6568.78|6568.78|6567.42|6567.42|0
1605790800000|2020-11-19 13:00:00|6567.89|6567.89|6561.88|6561.88|6567.89|6567.89|6561.88|6561.88|0
1605791100000|2020-11-19 13:05:00|6561.67|6561.67|6563.97|6563.97|6566.04|6566.04|6561.46|6561.46|0
1605791400000|2020-11-19 13:10:00|6564.41|6564.41|6567.85|6567.85|6569.5|6569.5|6564.41|6564.41|0
1605791700000|2020-11-19 13:15:00|6567.35|6567.35|6566.37|6566.37|6567.7|6567.7|6565.92|6565.92|0
1605792000000|2020-11-19 13:20:00|6564.71|6564.71|6567.65|6567.65|6568.37|6568.37|6564.71|6564.71|0
1605792300000|2020-11-19 13:25:00|6565.87|6565.87|6566.75|6566.75|6569.23|6569.23|6565.87|6565.87|0
1605792600000|2020-11-19 13:30:00|6566.53|6566.53|6567.18|6567.18|6569.4|6569.4|6565.13|6565.13|0
1605792900000|2020-11-19 13:35:00|6565.7|6565.7|6562.03|6562.03|6565.7|6565.7|6561.84|6561.84|0
1605793200000|2020-11-19 13:40:00|6561.2|6561.2|6565.58|6565.58|6567.04|6567.04|6561.2|6561.2|0
1605793500000|2020-11-19 13:45:00|6563.93|6563.93|6565.98|6565.98|6567.81|6567.81|6563.93|6563.93|0
1605793800000|2020-11-19 13:50:00|6565.54|6565.54|6562.28|6562.28|6565.54|6565.54|6562.28|6562.28|0
1605794100000|2020-11-19 13:55:00|6561.84|6561.84|6560.91|6560.91|6563.28|6563.28|6560.91|6560.91|0
1605794400000|2020-11-19 14:00:00|6557.6|6557.6|6552.2|6552.2|6557.6|6557.6|6552.2|6552.2|0
1605794700000|2020-11-19 14:05:00|6552.83|6552.83|6548.06|6548.06|6552.83|6552.83|6547.83|6547.83|0
1605795000000|2020-11-19 14:10:00|6548.5|6548.5|6540.56|6540.56|6550.99|6550.99|6540.56|6540.56|0
1605795300000|2020-11-19 14:15:00|6541.39|6541.39|6543.05|6543.05|6544.32|6544.32|6540.18|6540.18|0
1605795600000|2020-11-19 14:20:00|6541.39|6541.39|6532.04|6532.04|6541.39|6541.39|6531.22|6531.22|0
1605795900000|2020-11-19 14:25:00|6531.22|6531.22|6537.03|6537.03|6539.58|6539.58|6529.56|6529.56|0
1605796200000|2020-11-19 14:30:00|6536.21|6536.21|6516.95|6516.95|6536.21|6536.21|6510.71|6510.71|0
1605796500000|2020-11-19 14:35:00|6518.6|6518.6|6528.56|6528.56|6528.56|6528.56|6517.99|6517.99|0
1605796800000|2020-11-19 14:40:00|6529.39|6529.39|6521.53|6521.53|6530.37|6530.37|6521.53|6521.53|0
1605797100000|2020-11-19 14:45:00|6521.98|6521.98|6530.56|6530.56|6530.56|6530.56|6519.5|6519.5|0
1605797400000|2020-11-19 14:50:00|6530.22|6530.22|6531.83|6531.83|6533.6|6533.6|6529.46|6529.46|0
1605797700000|2020-11-19 14:55:00|6532.28|6532.28|6522.51|6522.51|6533.49|6533.49|6520.64|6520.64|0
1605798000000|2020-11-19 15:00:00|6523.85|6523.85|6508.83|6508.83|6523.85|6523.85|6508|6508|0
1605798300000|2020-11-19 15:05:00|6508|6508|6524.52|6524.52|6524.52|6524.52|6506.34|6506.34|0
1605798600000|2020-11-19 15:10:00|6524.07|6524.07|6531.24|6531.24|6534.77|6534.77|6524.07|6524.07|0
1605798900000|2020-11-19 15:15:00|6529.02|6529.02|6532.01|6532.01|6532.35|6532.35|6528.22|6528.22|0
1605799200000|2020-11-19 15:20:00|6532.35|6532.35|6533.9|6533.9|6535.99|6535.99|6531.34|6531.34|0
1605799500000|2020-11-19 15:25:00|6533.57|6533.57|6523.38|6523.38|6533.57|6533.57|6519.73|6519.73|0
1605799800000|2020-11-19 15:30:00|6525.03|6525.03|6528.9|6528.9|6531.21|6531.21|6525.03|6525.03|0
1605800100000|2020-11-19 15:35:00|6529.35|6529.35|6532.67|6532.67|6532.67|6532.67|6528.9|6528.9|0
1605800400000|2020-11-19 15:40:00|6533.5|6533.5|6530.34|6530.34|6538.68|6538.68|6530.34|6530.34|0
1605800700000|2020-11-19 15:45:00|6531.99|6531.99|6531.89|6531.89|6536.58|6536.58|6531.55|6531.55|0
1605801000000|2020-11-19 15:50:00|6533.55|6533.55|6535.08|6535.08|6535.65|6535.65|6531.77|6531.77|0
1605801300000|2020-11-19 15:55:00|6534.74|6534.74|6531.69|6531.69|6534.79|6534.79|6531.08|6531.08|0
1605801600000|2020-11-19 16:00:00|6531.25|6531.25|6532.18|6532.18|6534.62|6534.62|6529.15|6529.15|0
1605801900000|2020-11-19 16:05:00|6532.63|6532.63|6534.04|6534.04|6536.04|6536.04|6531.57|6531.57|0
1605802200000|2020-11-19 16:10:00|6534.46|6534.46|6535.17|6535.17|6536.95|6536.95|6534.46|6534.46|0
1605802500000|2020-11-19 16:15:00|6535.6|6535.6|6536.67|6536.67|6539.07|6539.07|6534.17|6534.17|0
1605802800000|2020-11-19 16:20:00|6537|6537|6539.14|6539.14|6542.73|6542.73|6530.99|6530.99|0
1605803100000|2020-11-19 16:25:00|6538.32|6538.32|6525.36|6525.36|6540.27|6540.27|6524.97|6524.97|0
1605860100000|2020-11-20 08:15:00|6532.99|6532.99|6557.86|6557.86|6557.86|6557.86|6532.99|6532.99|0
1605860400000|2020-11-20 08:20:00|6558.53|6558.53|6540.03|6540.03|6558.53|6558.53|6540.03|6540.03|0
1605860700000|2020-11-20 08:25:00|6539.54|6539.54|6548.64|6548.64|6548.64|6548.64|6535.83|6535.83|0
1605861000000|2020-11-20 08:30:00|6549.09|6549.09|6546.22|6546.22|6553.29|6553.29|6546.22|6546.22|0
1605861300000|2020-11-20 08:35:00|6542.91|6542.91|6558.23|6558.23|6558.23|6558.23|6539.11|6539.11|0
1605861600000|2020-11-20 08:40:00|6557.78|6557.78|6560.6|6560.6|6564.13|6564.13|6556.49|6556.49|0
1605861900000|2020-11-20 08:45:00|6560.82|6560.82|6552.05|6552.05|6560.82|6560.82|6552.05|6552.05|0
1605862200000|2020-11-20 08:50:00|6550.39|6550.39|6553.38|6553.38|6553.38|6553.38|6543.77|6543.77|0
1605862500000|2020-11-20 08:55:00|6556.06|6556.06|6544.66|6544.66|6556.06|6556.06|6544.22|6544.22|0
1605862800000|2020-11-20 09:00:00|6545.65|6545.65|6558.01|6558.01|6558.01|6558.01|6545.65|6545.65|0
1605863100000|2020-11-20 09:05:00|6559.67|6559.67|6559.48|6559.48|6559.67|6559.67|6556.36|6556.36|0
1605863400000|2020-11-20 09:10:00|6557.82|6557.82|6558.71|6558.71|6560.05|6560.05|6557.5|6557.5|0
1605863700000|2020-11-20 09:15:00|6557.82|6557.82|6554.36|6554.36|6557.82|6557.82|6554.36|6554.36|0
1605864000000|2020-11-20 09:20:00|6549.39|6549.39|6544.44|6544.44|6549.39|6549.39|6541.32|6541.32|0
1605864300000|2020-11-20 09:25:00|6546.1|6546.1|6553.04|6553.04|6553.04|6553.04|6537.31|6537.31|0
1605864600000|2020-11-20 09:30:00|6554.69|6554.69|6552.32|6552.32|6558.18|6558.18|6552.32|6552.32|0
1605864900000|2020-11-20 09:35:00|6553.98|6553.98|6549.78|6549.78|6553.98|6553.98|6547.74|6547.74|0
1605865200000|2020-11-20 09:40:00|6549.99|6549.99|6548.77|6548.77|6549.99|6549.99|6546.99|6546.99|0
1605865500000|2020-11-20 09:45:00|6550.43|6550.43|6546.73|6546.73|6551.76|6551.76|6546.73|6546.73|0
1605865800000|2020-11-20 09:50:00|6545.08|6545.08|6533.76|6533.76|6545.08|6545.08|6532.1|6532.1|0
1605866100000|2020-11-20 09:55:00|6534.59|6534.59|6536.66|6536.66|6537.34|6537.34|6534.59|6534.59|0
1605866400000|2020-11-20 10:00:00|6537.49|6537.49|6551.33|6551.33|6551.33|6551.33|6537.49|6537.49|0
1605866700000|2020-11-20 10:05:00|6551.54|6551.54|6557.46|6557.46|6558.23|6558.23|6551.54|6551.54|0
1605867000000|2020-11-20 10:10:00|6555.78|6555.78|6554.88|6554.88|6556.45|6556.45|6554.44|6554.44|0
1605867300000|2020-11-20 10:15:00|6555.56|6555.56|6550.31|6550.31|6560.52|6560.52|6550.24|6550.24|0
1605867600000|2020-11-20 10:20:00|6549.42|6549.42|6552.96|6552.96|6553.18|6553.18|6549.42|6549.42|0
1605867900000|2020-11-20 10:25:00|6551.31|6551.31|6552.79|6552.79|6552.79|6552.79|6551.31|6551.31|0
1605868200000|2020-11-20 10:30:00|6551.9|6551.9|6562.89|6562.89|6563.91|6563.91|6550.24|6550.24|0
1605868500000|2020-11-20 10:35:00|6566.2|6566.2|6556.55|6556.55|6566.2|6566.2|6556.55|6556.55|0
1605868800000|2020-11-20 10:40:00|6556.89|6556.89|6550.74|6550.74|6559.55|6559.55|6550.74|6550.74|0
1605869100000|2020-11-20 10:45:00|6551.19|6551.19|6544.94|6544.94|6551.19|6551.19|6537.59|6537.59|0
1605869400000|2020-11-20 10:50:00|6546.6|6546.6|6539.99|6539.99|6546.6|6546.6|6539.99|6539.99|0
1605869700000|2020-11-20 10:55:00|6539.54|6539.54|6533.29|6533.29|6540.04|6540.04|6531.25|6531.25|0
1605870000000|2020-11-20 11:00:00|6533.73|6533.73|6526.86|6526.86|6534.62|6534.62|6522.62|6522.62|0
1605870300000|2020-11-20 11:05:00|6526.03|6526.03|6526.51|6526.51|6526.51|6526.51|6523.55|6523.55|0
1605870600000|2020-11-20 11:10:00|6524.03|6524.03|6523.69|6523.69|6525.35|6525.35|6519.76|6519.76|0
1605870900000|2020-11-20 11:15:00|6522.86|6522.86|6518.21|6518.21|6522.86|6522.86|6516.56|6516.56|0
1605871200000|2020-11-20 11:20:00|6518.55|6518.55|6521.03|6521.03|6521.36|6521.36|6518.05|6518.05|0
1605871500000|2020-11-20 11:25:00|6520.58|6520.58|6518.12|6518.12|6523.3|6523.3|6518.12|6518.12|0
1605871800000|2020-11-20 11:30:00|6518.95|6518.95|6522.41|6522.41|6523.24|6523.24|6518.95|6518.95|0
1605872100000|2020-11-20 11:35:00|6521.58|6521.58|6521.09|6521.09|6522.74|6522.74|6521.09|6521.09|0
1605872400000|2020-11-20 11:40:00|6520.64|6520.64|6523.44|6523.44|6524.27|6524.27|6519.39|6519.39|0
1605872700000|2020-11-20 11:45:00|6524.27|6524.27|6525.39|6525.39|6525.39|6525.39|6523.44|6523.44|0
1605873000000|2020-11-20 11:50:00|6525.89|6525.89|6533.11|6533.11|6533.11|6533.11|6524.07|6524.07|0
1605873300000|2020-11-20 11:55:00|6533.56|6533.56|6536.93|6536.93|6536.93|6536.93|6533.56|6533.56|0
1605873600000|2020-11-20 12:00:00|6535.28|6535.28|6530.66|6530.66|6536.52|6536.52|6529.46|6529.46|0
1605873900000|2020-11-20 12:05:00|6531.16|6531.16|6528.23|6528.23|6531.65|6531.65|6528.23|6528.23|0
1605874200000|2020-11-20 12:10:00|6526.58|6526.58|6522.61|6522.61|6526.58|6526.58|6522.55|6522.55|0
1605874500000|2020-11-20 12:15:00|6522.4|6522.4|6518.04|6518.04|6522.56|6522.56|6518.04|6518.04|0
1605874800000|2020-11-20 12:20:00|6517.22|6517.22|6515.5|6515.5|6521.35|6521.35|6515.5|6515.5|0
1605875100000|2020-11-20 12:25:00|6514.61|6514.61|6521.62|6521.62|6521.83|6521.83|6514.61|6514.61|0
1605875400000|2020-11-20 12:30:00|6520.79|6520.79|6523.49|6523.49|6523.49|6523.49|6520.59|6520.59|0
1605875700000|2020-11-20 12:35:00|6523.94|6523.94|6519.74|6519.74|6523.94|6523.94|6518.91|6518.91|0
1605876000000|2020-11-20 12:40:00|6518.91|6518.91|6519.67|6519.67|6519.67|6519.67|6517.68|6517.68|0
1605876300000|2020-11-20 12:45:00|6518.84|6518.84|6516.26|6516.26|6518.84|6518.84|6514.28|6514.28|0
1605876600000|2020-11-20 12:50:00|6517.08|6517.08|6520.59|6520.59|6521.48|6521.48|6514.6|6514.6|0
1605876900000|2020-11-20 12:55:00|6521.03|6521.03|6522.42|6522.42|6522.42|6522.42|6521.03|6521.03|0
1605877200000|2020-11-20 13:00:00|6521.08|6521.08|6519.2|6519.2|6522.29|6522.29|6519.2|6519.2|0
1605877500000|2020-11-20 13:05:00|6518.37|6518.37|6526.65|6526.65|6526.65|6526.65|6518.37|6518.37|0
1605877800000|2020-11-20 13:10:00|6526.15|6526.15|6524.9|6524.9|6526.79|6526.79|6524.9|6524.9|0
1605878100000|2020-11-20 13:15:00|6524.69|6524.69|6524.84|6524.84|6526.22|6526.22|6523.18|6523.18|0
1605878400000|2020-11-20 13:20:00|6524.63|6524.63|6524.73|6524.73|6524.73|6524.73|6522.97|6522.97|0
1605878700000|2020-11-20 13:25:00|6524.29|6524.29|6519.38|6519.38|6525.94|6525.94|6519.38|6519.38|0
1605879000000|2020-11-20 13:30:00|6518.55|6518.55|6521.86|6521.86|6521.86|6521.86|6517.72|6517.72|0
1605879300000|2020-11-20 13:35:00|6523.52|6523.52|6522.6|6522.6|6526.42|6526.42|6522.6|6522.6|0
1605879600000|2020-11-20 13:40:00|6521.78|6521.78|6519.23|6519.23|6521.78|6521.78|6516.75|6516.75|0
1605879900000|2020-11-20 13:45:00|6520.06|6520.06|6527.57|6527.57|6527.57|6527.57|6520.06|6520.06|0
1605880200000|2020-11-20 13:50:00|6526.74|6526.74|6523.81|6523.81|6528.84|6528.84|6523.32|6523.32|0
1605880500000|2020-11-20 13:55:00|6523.37|6523.37|6530.55|6530.55|6530.55|6530.55|6523.37|6523.37|0
1605880800000|2020-11-20 14:00:00|6531.05|6531.05|6531.58|6531.58|6533.25|6533.25|6529.94|6529.94|0
1605881100000|2020-11-20 14:05:00|6532.25|6532.25|6529.77|6529.77|6532.85|6532.85|6529.77|6529.77|0
1605881400000|2020-11-20 14:10:00|6530.6|6530.6|6530.93|6530.93|6533.57|6533.57|6530.6|6530.6|0
1605881700000|2020-11-20 14:15:00|6530.1|6530.1|6528.29|6528.29|6530.93|6530.93|6527.46|6527.46|0
1605882000000|2020-11-20 14:20:00|6527.84|6527.84|6525.54|6525.54|6527.84|6527.84|6524.06|6524.06|0
1605882300000|2020-11-20 14:25:00|6523.89|6523.89|6527.91|6527.91|6527.91|6527.91|6523.89|6523.89|0
1605882600000|2020-11-20 14:30:00|6527.57|6527.57|6522.92|6522.92|6527.57|6527.57|6522.92|6522.92|0
1605882900000|2020-11-20 14:35:00|6522.48|6522.48|6526.25|6526.25|6527.08|6527.08|6521.27|6521.27|0
1605883200000|2020-11-20 14:40:00|6525.76|6525.76|6528.54|6528.54|6532.06|6532.06|6523.61|6523.61|0
1605883500000|2020-11-20 14:45:00|6528.09|6528.09|6523.82|6523.82|6528.92|6528.92|6523.82|6523.82|0
1605883800000|2020-11-20 14:50:00|6523|6523|6521.02|6521.02|6523|6523|6521.02|6521.02|0
1605884100000|2020-11-20 14:55:00|6520.2|6520.2|6519.82|6519.82|6521.02|6521.02|6519.31|6519.31|0
1605884400000|2020-11-20 15:00:00|6520.65|6520.65|6516.5|6516.5|6520.65|6520.65|6514.79|6514.79|0
1605884700000|2020-11-20 15:05:00|6515.67|6515.67|6517.08|6517.08|6519.25|6519.25|6514.84|6514.84|0
1605885000000|2020-11-20 15:10:00|6516.59|6516.59|6510.35|6510.35|6518.9|6518.9|6508.91|6508.91|0
1605885300000|2020-11-20 15:15:00|6509.52|6509.52|6503.62|6503.62|6509.52|6509.52|6502.79|6502.79|0
1605885600000|2020-11-20 15:20:00|6502.79|6502.79|6500.65|6500.65|6503.62|6503.62|6500.58|6500.58|0
1605885900000|2020-11-20 15:25:00|6499.82|6499.82|6498.7|6498.7|6501.14|6501.14|6498.65|6498.65|0
1605886200000|2020-11-20 15:30:00|6499.53|6499.53|6502.84|6502.84|6504|6504|6499.43|6499.43|0
1605886500000|2020-11-20 15:35:00|6502.01|6502.01|6504.64|6504.64|6504.64|6504.64|6502.01|6502.01|0
1605886800000|2020-11-20 15:40:00|6504.15|6504.15|6505.77|6505.77|6505.77|6505.77|6503.94|6503.94|0
1605887100000|2020-11-20 15:45:00|6506.6|6506.6|6507.98|6507.98|6508.81|6508.81|6505.5|6505.5|0
1605887400000|2020-11-20 15:50:00|6507.53|6507.53|6503.44|6503.44|6507.53|6507.53|6503.44|6503.44|0
1605887700000|2020-11-20 15:55:00|6504.27|6504.27|6506.4|6506.4|6507.46|6507.46|6503.71|6503.71|0
1605888000000|2020-11-20 16:00:00|6507.23|6507.23|6516.34|6516.34|6516.34|6516.34|6506.4|6506.4|0
1605888300000|2020-11-20 16:05:00|6517.16|6517.16|6515.85|6515.85|6519.03|6519.03|6514.91|6514.91|0
1605888600000|2020-11-20 16:10:00|6515.41|6515.41|6513.2|6513.2|6515.41|6515.41|6508.99|6508.99|0
1605888900000|2020-11-20 16:15:00|6514.03|6514.03|6516.13|6516.13|6516.13|6516.13|6513.11|6513.11|0
1605889200000|2020-11-20 16:20:00|6516.47|6516.47|6510.01|6510.01|6516.47|6516.47|6509.45|6509.45|0
1605889500000|2020-11-20 16:25:00|6509.18|6509.18|6515.58|6515.58|6518.33|6518.33|6507.39|6507.39|0
1606119300000|2020-11-23 08:15:00|6570.69|6570.69|6581.35|6581.35|6581.35|6581.35|6569.03|6569.03|0
1606119600000|2020-11-23 08:20:00|6582.2|6582.2|6588.51|6588.51|6589.15|6589.15|6578.9|6578.9|0
1606119900000|2020-11-23 08:25:00|6591.82|6591.82|6607.8|6607.8|6607.8|6607.8|6591.82|6591.82|0
1606120200000|2020-11-23 08:30:00|6611.11|6611.11|6607.83|6607.83|6618.99|6618.99|6599.67|6599.67|0
1606120500000|2020-11-23 08:35:00|6608.28|6608.28|6601.74|6601.74|6608.28|6608.28|6600.45|6600.45|0
1606120800000|2020-11-23 08:40:00|6606.71|6606.71|6605.05|6605.05|6606.71|6606.71|6600.09|6600.09|0
1606121100000|2020-11-23 08:45:00|6603.37|6603.37|6590.62|6590.62|6603.37|6603.37|6590.62|6590.62|0
1606121400000|2020-11-23 08:50:00|6590.18|6590.18|6589.78|6589.78|6592.28|6592.28|6588.97|6588.97|0
1606121700000|2020-11-23 08:55:00|6583.16|6583.16|6581.6|6581.6|6583.6|6583.6|6578.14|6578.14|0
1606122000000|2020-11-23 09:00:00|6579.91|6579.91|6575.63|6575.63|6584.04|6584.04|6566.03|6566.03|0
1606122300000|2020-11-23 09:05:00|6577.29|6577.29|6582.69|6582.69|6582.69|6582.69|6576.91|6576.91|0
1606122600000|2020-11-23 09:10:00|6583.54|6583.54|6593.6|6593.6|6598.56|6598.56|6581.88|6581.88|0
1606122900000|2020-11-23 09:15:00|6594.02|6594.02|6594.25|6594.25|6602.52|6602.52|6594.02|6594.02|0
1606123200000|2020-11-23 09:20:00|6594.69|6594.69|6595.02|6595.02|6598.56|6598.56|6593.37|6593.37|0
1606123500000|2020-11-23 09:25:00|6593.37|6593.37|6595.77|6595.77|6598.76|6598.76|6593.37|6593.37|0
1606123800000|2020-11-23 09:30:00|6594.11|6594.11|6590.08|6590.08|6594.11|6594.11|6590.08|6590.08|0
1606124100000|2020-11-23 09:35:00|6590.53|6590.53|6588.64|6588.64|6591.42|6591.42|6587.43|6587.43|0
1606124400000|2020-11-23 09:40:00|6587.31|6587.31|6584.28|6584.28|6587.31|6587.31|6575.59|6575.59|0
1606124700000|2020-11-23 09:45:00|6585.94|6585.94|6589.25|6589.25|6589.25|6589.25|6585.94|6585.94|0
1606125000000|2020-11-23 09:50:00|6587.6|6587.6|6589.25|6589.25|6592.56|6592.56|6584.28|6584.28|0
1606125300000|2020-11-23 09:55:00|6588.36|6588.36|6585.35|6585.35|6588.36|6588.36|6585.35|6585.35|0
1606125600000|2020-11-23 10:00:00|6584.9|6584.9|6605.97|6605.97|6605.97|6605.97|6584.9|6584.9|0
1606125900000|2020-11-23 10:05:00|6607.63|6607.63|6596.81|6596.81|6607.63|6607.63|6594.71|6594.71|0
1606126200000|2020-11-23 10:10:00|6596.36|6596.36|6596.17|6596.17|6600.79|6600.79|6596.17|6596.17|0
1606126500000|2020-11-23 10:15:00|6594.51|6594.51|6602.79|6602.79|6602.79|6602.79|6592.86|6592.86|0
1606126800000|2020-11-23 10:20:00|6601.14|6601.14|6604.89|6604.89|6607.76|6607.76|6601.14|6601.14|0
1606127100000|2020-11-23 10:25:00|6603.24|6603.24|6604.56|6604.56|6606.55|6606.55|6602.9|6602.9|0
1606127400000|2020-11-23 10:30:00|6602.9|6602.9|6603.96|6603.96|6607.87|6607.87|6600.65|6600.65|0
1606127700000|2020-11-23 10:35:00|6603.07|6603.07|6600.08|6600.08|6603.07|6603.07|6600.08|6600.08|0
1606128000000|2020-11-23 10:40:00|6599.59|6599.59|6593.06|6593.06|6599.59|6599.59|6593.06|6593.06|0
1606128300000|2020-11-23 10:45:00|6591.58|6591.58|6600.74|6600.74|6602.53|6602.53|6587.63|6587.63|0
1606128600000|2020-11-23 10:50:00|6599.26|6599.26|6604.95|6604.95|6604.95|6604.95|6599.26|6599.26|0
1606128900000|2020-11-23 10:55:00|6603.29|6603.29|6606.6|6606.6|6609.91|6609.91|6603.29|6603.29|0
1606129200000|2020-11-23 11:00:00|6605.71|6605.71|6596.32|6596.32|6607.36|6607.36|6591.35|6591.35|0
1606129500000|2020-11-23 11:05:00|6595.33|6595.33|6587.48|6587.48|6595.33|6595.33|6587.05|6587.05|0
1606129800000|2020-11-23 11:10:00|6585.82|6585.82|6589.01|6589.01|6590.79|6590.79|6585.82|6585.82|0
1606130100000|2020-11-23 11:15:00|6589.5|6589.5|6586.1|6586.1|6589.5|6589.5|6583.86|6583.86|0
1606130400000|2020-11-23 11:20:00|6586.99|6586.99|6589.22|6589.22|6589.66|6589.66|6585.46|6585.46|0
1606130700000|2020-11-23 11:25:00|6589.66|6589.66|6590.78|6590.78|6590.78|6590.78|6588.01|6588.01|0
1606131000000|2020-11-23 11:30:00|6590.34|6590.34|6582.48|6582.48|6590.34|6590.34|6582.48|6582.48|0
1606131300000|2020-11-23 11:35:00|6575.86|6575.86|6573.76|6573.76|6575.86|6575.86|6572.55|6572.55|0
1606131600000|2020-11-23 11:40:00|6578.72|6578.72|6578.04|6578.04|6578.72|6578.72|6577.15|6577.15|0
1606131900000|2020-11-23 11:45:00|6576.39|6576.39|6577.55|6577.55|6578.04|6578.04|6576.39|6576.39|0
1606132200000|2020-11-23 11:50:00|6578.39|6578.39|6579.71|6579.71|6581.04|6581.04|6578.39|6578.39|0
1606132500000|2020-11-23 11:55:00|6579.27|6579.27|6576.62|6576.62|6579.93|6579.93|6576.62|6576.62|0
1606132800000|2020-11-23 12:00:00|6574.96|6574.96|6568.81|6568.81|6576.62|6576.62|6568.81|6568.81|0
1606133100000|2020-11-23 12:05:00|6572.12|6572.12|6571.01|6571.01|6573.78|6573.78|6571.01|6571.01|0
1606133400000|2020-11-23 12:10:00|6570.02|6570.02|6571.71|6571.71|6571.71|6571.71|6565.39|6565.39|0
1606133700000|2020-11-23 12:15:00|6571.26|6571.26|6575.68|6575.68|6575.68|6575.68|6569.61|6569.61|0
1606134000000|2020-11-23 12:20:00|6574.69|6574.69|6569.71|6569.71|6574.8|6574.8|6568.49|6568.49|0
1606134300000|2020-11-23 12:25:00|6570.35|6570.35|6570.23|6570.23|6571.02|6571.02|6567.71|6567.71|0
1606134600000|2020-11-23 12:30:00|6569.38|6569.38|6573.22|6573.22|6574.88|6574.88|6569.17|6569.17|0
1606134900000|2020-11-23 12:35:00|6573.67|6573.67|6574.83|6574.83|6575.33|6575.33|6573.67|6573.67|0
1606135200000|2020-11-23 12:40:00|6576.49|6576.49|6574.61|6574.61|6576.93|6576.93|6574.61|6574.61|0
1606135500000|2020-11-23 12:45:00|6574.11|6574.11|6574.76|6574.76|6575.21|6575.21|6572.46|6572.46|0
1606135800000|2020-11-23 12:50:00|6573.11|6573.11|6570.07|6570.07|6573.11|6573.11|6570.07|6570.07|0
1606136100000|2020-11-23 12:55:00|6570.51|6570.51|6575.75|6575.75|6575.75|6575.75|6570.51|6570.51|0
1606136400000|2020-11-23 13:00:00|6574.1|6574.1|6575.1|6575.1|6575.1|6575.1|6571.81|6571.81|0
1606136700000|2020-11-23 13:05:00|6575.55|6575.55|6575.1|6575.1|6575.99|6575.99|6571.35|6571.35|0
1606137000000|2020-11-23 13:10:00|6574.47|6574.47|6573.14|6573.14|6575.1|6575.1|6571.06|6571.06|0
1606137300000|2020-11-23 13:15:00|6572.51|6572.51|6570.26|6570.26|6572.51|6572.51|6568.96|6568.96|0
1606137600000|2020-11-23 13:20:00|6570.71|6570.71|6570.58|6570.58|6571.79|6571.79|6570.14|6570.14|0
1606137900000|2020-11-23 13:25:00|6571.03|6571.03|6571.93|6571.93|6571.93|6571.93|6569.66|6569.66|0
1606138200000|2020-11-23 13:30:00|6570.27|6570.27|6570.23|6570.23|6573.54|6573.54|6570.23|6570.23|0
1606138500000|2020-11-23 13:35:00|6568.58|6568.58|6563.44|6563.44|6568.58|6568.58|6562.55|6562.55|0
1606138800000|2020-11-23 13:40:00|6563.88|6563.88|6553.09|6553.09|6565.76|6565.76|6546.82|6546.82|0
1606139100000|2020-11-23 13:45:00|6552.65|6552.65|6560.83|6560.83|6560.83|6560.83|6552.65|6552.65|0
1606139400000|2020-11-23 13:50:00|6562.48|6562.48|6557.27|6557.27|6563.33|6563.33|6555.72|6555.72|0
1606139700000|2020-11-23 13:55:00|6558.93|6558.93|6567.76|6567.76|6567.76|6567.76|6558.93|6558.93|0
1606140000000|2020-11-23 14:00:00|6568.65|6568.65|6568.56|6568.56|6569.15|6569.15|6565.25|6565.25|0
1606140300000|2020-11-23 14:05:00|6570.22|6570.22|6567.41|6567.41|6570.22|6570.22|6565.63|6565.63|0
1606140600000|2020-11-23 14:10:00|6565.63|6565.63|6565.33|6565.33|6567.32|6567.32|6562.98|6562.98|0
1606140900000|2020-11-23 14:15:00|6564.89|6564.89|6564.23|6564.23|6564.89|6564.89|6563.78|6563.78|0
1606141200000|2020-11-23 14:20:00|6562.57|6562.57|6567.51|6567.51|6569.23|6569.23|6562.08|6562.08|0
1606141500000|2020-11-23 14:25:00|6566.62|6566.62|6567.46|6567.46|6567.46|6567.46|6564.7|6564.7|0
1606141800000|2020-11-23 14:30:00|6567.95|6567.95|6562.13|6562.13|6569.61|6569.61|6562.13|6562.13|0
1606142100000|2020-11-23 14:35:00|6561.29|6561.29|6551.3|6551.3|6565.04|6565.04|6551.3|6551.3|0
1606142400000|2020-11-23 14:40:00|6554.61|6554.61|6555.94|6555.94|6556.22|6556.22|6548.29|6548.29|0
1606142700000|2020-11-23 14:45:00|6557.15|6557.15|6550.67|6550.67|6559.96|6559.96|6550.67|6550.67|0
1606143000000|2020-11-23 14:50:00|6549.01|6549.01|6545.41|6545.41|6551.86|6551.86|6545.41|6545.41|0
1606143300000|2020-11-23 14:55:00|6545.07|6545.07|6546.55|6546.55|6548.06|6548.06|6543.1|6543.1|0
1606143600000|2020-11-23 15:00:00|6548.2|6548.2|6545.55|6545.55|6551.51|6551.51|6544.86|6544.86|0
1606143900000|2020-11-23 15:05:00|6546.89|6546.89|6555.13|6555.13|6556.62|6556.62|6546.89|6546.89|0
1606144200000|2020-11-23 15:10:00|6553.47|6553.47|6553.41|6553.41|6555.4|6555.4|6550.43|6550.43|0
1606144500000|2020-11-23 15:15:00|6555.06|6555.06|6555.61|6555.61|6558.2|6558.2|6554.69|6554.69|0
1606144800000|2020-11-23 15:20:00|6557.26|6557.26|6558.16|6558.16|6559.91|6559.91|6555.61|6555.61|0
1606145100000|2020-11-23 15:25:00|6558.49|6558.49|6558.75|6558.75|6561.7|6561.7|6558.05|6558.05|0
1606145400000|2020-11-23 15:30:00|6559.74|6559.74|6566.72|6566.72|6569.18|6569.18|6559.74|6559.74|0
1606145700000|2020-11-23 15:35:00|6566.27|6566.27|6561.67|6561.67|6567.03|6567.03|6561.25|6561.25|0
1606146000000|2020-11-23 15:40:00|6562.12|6562.12|6562.4|6562.4|6566.84|6566.84|6561.91|6561.91|0
1606146300000|2020-11-23 15:45:00|6561.51|6561.51|6569.71|6569.71|6571.36|6571.36|6558.77|6558.77|0
1606146600000|2020-11-23 15:50:00|6569.21|6569.21|6570.63|6570.63|6570.77|6570.77|6569.21|6569.21|0
1606146900000|2020-11-23 15:55:00|6572.28|6572.28|6569.86|6569.86|6572.92|6572.92|6569.42|6569.42|0
1606147200000|2020-11-23 16:00:00|6570.07|6570.07|6571.28|6571.28|6571.28|6571.28|6568.75|6568.75|0
1606147500000|2020-11-23 16:05:00|6571.61|6571.61|6567.36|6567.36|6571.61|6571.61|6565.21|6565.21|0
1606147800000|2020-11-23 16:10:00|6565.7|6565.7|6547.6|6547.6|6566|6566|6545.61|6545.61|0
1606148100000|2020-11-23 16:15:00|6547.26|6547.26|6558.91|6558.91|6558.91|6558.91|6547.26|6547.26|0
1606148400000|2020-11-23 16:20:00|6559.12|6559.12|6556.08|6556.08|6559.53|6559.53|6552.52|6552.52|0
1606148700000|2020-11-23 16:25:00|6555.21|6555.21|6562.45|6562.45|6564.23|6564.23|6555.21|6555.21|0
1606205700000|2020-11-24 08:15:00|6647.95|6647.95|6664.14|6664.14|6664.14|6664.14|6645.87|6645.87|0
1606206000000|2020-11-24 08:20:00|6660.83|6660.83|6657.31|6657.31|6662.65|6662.65|6650.26|6650.26|0
1606206300000|2020-11-24 08:25:00|6665.58|6665.58|6665.19|6665.19|6678.63|6678.63|6664.52|6664.52|0
1606206600000|2020-11-24 08:30:00|6663.85|6663.85|6666.13|6666.13|6667.61|6667.61|6663.53|6663.53|0
1606206900000|2020-11-24 08:35:00|6669.44|6669.44|6673.6|6673.6|6690.48|6690.48|6669.23|6669.23|0
1606207200000|2020-11-24 08:40:00|6673.1|6673.1|6671.22|6671.22|6675.34|6675.34|6662.97|6662.97|0
1606207500000|2020-11-24 08:45:00|6675.67|6675.67|6666.21|6666.21|6680.78|6680.78|6663.92|6663.92|0
1606207800000|2020-11-24 08:50:00|6664.55|6664.55|6676.22|6676.22|6680.93|6680.93|6664.55|6664.55|0
1606208100000|2020-11-24 08:55:00|6676.86|6676.86|6690.12|6690.12|6690.12|6690.12|6676.43|6676.43|0
1606208400000|2020-11-24 09:00:00|6691.77|6691.77|6700.66|6700.66|6703.97|6703.97|6691.77|6691.77|0
1606208700000|2020-11-24 09:05:00|6703.97|6703.97|6697.59|6697.59|6705.63|6705.63|6696.77|6696.77|0
1606209000000|2020-11-24 09:10:00|6698.43|6698.43|6709.79|6709.79|6711.44|6711.44|6696.35|6696.35|0
1606209300000|2020-11-24 09:15:00|6708.8|6708.8|6711.7|6711.7|6715.02|6715.02|6704.54|6704.54|0
1606209600000|2020-11-24 09:20:00|6712.76|6712.76|6702.26|6702.26|6712.76|6712.76|6699.84|6699.84|0
1606209900000|2020-11-24 09:25:00|6703.59|6703.59|6705.15|6705.15|6706.81|6706.81|6698.87|6698.87|0
1606210200000|2020-11-24 09:30:00|6706|6706|6706.54|6706.54|6711.83|6711.83|6704.89|6704.89|0
1606210500000|2020-11-24 09:35:00|6708.02|6708.02|6725.85|6725.85|6725.85|6725.85|6708.02|6708.02|0
1606210800000|2020-11-24 09:40:00|6724.2|6724.2|6718.67|6718.67|6726.25|6726.25|6718.22|6718.22|0
1606211100000|2020-11-24 09:45:00|6717.01|6717.01|6720.58|6720.58|6722.24|6722.24|6711.59|6711.59|0
1606211400000|2020-11-24 09:50:00|6718.93|6718.93|6717.48|6717.48|6721.03|6721.03|6715.2|6715.2|0
1606211700000|2020-11-24 09:55:00|6719.14|6719.14|6713.26|6713.26|6719.14|6719.14|6713.26|6713.26|0
1606212000000|2020-11-24 10:00:00|6714.11|6714.11|6716.27|6716.27|6716.27|6716.27|6708.83|6708.83|0
1606212300000|2020-11-24 10:05:00|6715.84|6715.84|6708.39|6708.39|6715.84|6715.84|6708.39|6708.39|0
1606212600000|2020-11-24 10:10:00|6708.05|6708.05|6706.94|6706.94|6708.93|6708.93|6705.62|6705.62|0
1606212900000|2020-11-24 10:15:00|6707.57|6707.57|6713.18|6713.18|6713.61|6713.61|6707.15|6707.15|0
1606213200000|2020-11-24 10:20:00|6711.91|6711.91|6708.48|6708.48|6712.72|6712.72|6708.48|6708.48|0
1606213500000|2020-11-24 10:25:00|6708.69|6708.69|6703.97|6703.97|6712.44|6712.44|6703.97|6703.97|0
1606213800000|2020-11-24 10:30:00|6703.54|6703.54|6708.86|6708.86|6711.65|6711.65|6702.55|6702.55|0
1606214100000|2020-11-24 10:35:00|6709.5|6709.5|6714.96|6714.96|6716.74|6716.74|6709|6709|0
1606214400000|2020-11-24 10:40:00|6715.4|6715.4|6708.96|6708.96|6715.4|6715.4|6708.96|6708.96|0
1606214700000|2020-11-24 10:45:00|6708.07|6708.07|6710.03|6710.03|6710.03|6710.03|6705.57|6705.57|0
1606215000000|2020-11-24 10:50:00|6709.05|6709.05|6713.3|6713.3|6715.2|6715.2|6708.44|6708.44|0
1606215300000|2020-11-24 10:55:00|6713.74|6713.74|6718.36|6718.36|6718.36|6718.36|6713.74|6713.74|0
1606215600000|2020-11-24 11:00:00|6717.92|6717.92|6721.96|6721.96|6723.44|6723.44|6715.38|6715.38|0
1606215900000|2020-11-24 11:05:00|6721.75|6721.75|6732.5|6732.5|6732.5|6732.5|6721.75|6721.75|0
1606216200000|2020-11-24 11:10:00|6731.51|6731.51|6738.45|6738.45|6738.45|6738.45|6731.51|6731.51|0
1606216500000|2020-11-24 11:15:00|6740.11|6740.11|6747.01|6747.01|6747.62|6747.62|6740.11|6740.11|0
1606216800000|2020-11-24 11:20:00|6747.46|6747.46|6749.01|6749.01|6751.09|6751.09|6742.82|6742.82|0
1606217100000|2020-11-24 11:25:00|6747.36|6747.36|6743.7|6743.7|6750.67|6750.67|6742.79|6742.79|0
1606217400000|2020-11-24 11:30:00|6742.04|6742.04|6742.94|6742.94|6747.43|6747.43|6734.21|6734.21|0
1606217700000|2020-11-24 11:35:00|6737.98|6737.98|6745.98|6745.98|6746.87|6746.87|6737.98|6737.98|0
1606218000000|2020-11-24 11:40:00|6744.32|6744.32|6747.09|6747.09|6750.95|6750.95|6744.32|6744.32|0
1606218300000|2020-11-24 11:45:00|6745.44|6745.44|6735.59|6735.59|6745.86|6745.86|6735.59|6735.59|0
1606218600000|2020-11-24 11:50:00|6736.44|6736.44|6737.68|6737.68|6741.05|6741.05|6734.43|6734.43|0
1606218900000|2020-11-24 11:55:00|6738.13|6738.13|6729.47|6729.47|6738.13|6738.13|6728.97|6728.97|0
1606219200000|2020-11-24 12:00:00|6734.43|6734.43|6729.73|6729.73|6734.65|6734.65|6729.66|6729.66|0
1606219500000|2020-11-24 12:05:00|6726.42|6726.42|6730.07|6730.07|6730.8|6730.8|6725.62|6725.62|0
1606219800000|2020-11-24 12:10:00|6730.57|6730.57|6730.33|6730.33|6730.96|6730.96|6728.67|6728.67|0
1606220100000|2020-11-24 12:15:00|6729.9|6729.9|6728.79|6728.79|6731.93|6731.93|6728.45|6728.45|0
1606220400000|2020-11-24 12:20:00|6729.28|6729.28|6727.63|6727.63|6729.62|6729.62|6725.09|6725.09|0
1606220700000|2020-11-24 12:25:00|6727.42|6727.42|6730.32|6730.32|6731.17|6731.17|6727.2|6727.2|0
1606221000000|2020-11-24 12:30:00|6728.67|6728.67|6729.24|6729.24|6729.88|6729.88|6728.22|6728.22|0
1606221300000|2020-11-24 12:35:00|6730.9|6730.9|6734.34|6734.34|6735.15|6735.15|6730.9|6730.9|0
1606221600000|2020-11-24 12:40:00|6733.91|6733.91|6738.56|6738.56|6738.56|6738.56|6732.93|6732.93|0
1606221900000|2020-11-24 12:45:00|6736.9|6736.9|6743.55|6743.55|6743.55|6743.55|6736.9|6736.9|0
1606222200000|2020-11-24 12:50:00|6743.98|6743.98|6732.7|6732.7|6743.98|6743.98|6729.04|6729.04|0
1606222500000|2020-11-24 12:55:00|6731.71|6731.71|6734.54|6734.54|6735.38|6735.38|6731.28|6731.28|0
1606222800000|2020-11-24 13:00:00|6734.75|6734.75|6735.69|6735.69|6737.79|6737.79|6733.81|6733.81|0
1606223100000|2020-11-24 13:05:00|6735.24|6735.24|6738.67|6738.67|6738.67|6738.67|6733.59|6733.59|0
1606223400000|2020-11-24 13:10:00|6738.25|6738.25|6740.81|6740.81|6740.81|6740.81|6736.56|6736.56|0
1606223700000|2020-11-24 13:15:00|6740.31|6740.31|6741.18|6741.18|6744.32|6744.32|6740.31|6740.31|0
1606224000000|2020-11-24 13:20:00|6740.97|6740.97|6739.15|6739.15|6743.71|6743.71|6739.15|6739.15|0
1606224300000|2020-11-24 13:25:00|6738.17|6738.17|6737.49|6737.49|6738.17|6738.17|6731.34|6731.34|0
1606224600000|2020-11-24 13:30:00|6739.14|6739.14|6733.89|6733.89|6739.14|6739.14|6728.27|6728.27|0
1606224900000|2020-11-24 13:35:00|6734.32|6734.32|6732.02|6732.02|6736.97|6736.97|6732.02|6732.02|0
1606225200000|2020-11-24 13:40:00|6733.67|6733.67|6730.31|6730.31|6735.55|6735.55|6729.55|6729.55|0
1606225500000|2020-11-24 13:45:00|6730.75|6730.75|6732.22|6732.22|6732.86|6732.86|6730.75|6730.75|0
1606225800000|2020-11-24 13:50:00|6732|6732|6729.73|6729.73|6732.87|6732.87|6729.73|6729.73|0
1606226100000|2020-11-24 13:55:00|6731.39|6731.39|6726.12|6726.12|6731.58|6731.58|6726.12|6726.12|0
1606226400000|2020-11-24 14:00:00|6726.54|6726.54|6722.06|6722.06|6728.23|6728.23|6718.3|6718.3|0
1606226700000|2020-11-24 14:05:00|6721.61|6721.61|6721.69|6721.69|6722.12|6722.12|6720.61|6720.61|0
1606227000000|2020-11-24 14:10:00|6722.03|6722.03|6728.42|6728.42|6728.42|6728.42|6722.03|6722.03|0
1606227300000|2020-11-24 14:15:00|6730.08|6730.08|6730.31|6730.31|6730.31|6730.31|6725.61|6725.61|0
1606227600000|2020-11-24 14:20:00|6728.66|6728.66|6736.1|6736.1|6736.1|6736.1|6727.81|6727.81|0
1606227900000|2020-11-24 14:25:00|6737.75|6737.75|6734.82|6734.82|6739.21|6739.21|6734.82|6734.82|0
1606228200000|2020-11-24 14:30:00|6736.15|6736.15|6734.42|6734.42|6739.34|6739.34|6734.37|6734.37|0
1606228500000|2020-11-24 14:35:00|6736.08|6736.08|6743.86|6743.86|6744.8|6744.8|6736.08|6736.08|0
1606228800000|2020-11-24 14:40:00|6744.35|6744.35|6741.36|6741.36|6744.96|6744.96|6736.71|6736.71|0
1606229100000|2020-11-24 14:45:00|6742|6742|6733.03|6733.03|6743.78|6743.78|6733.03|6733.03|0
1606229400000|2020-11-24 14:50:00|6734.68|6734.68|6739.1|6739.1|6742.08|6742.08|6732.05|6732.05|0
1606229700000|2020-11-24 14:55:00|6740.76|6740.76|6742.14|6742.14|6744.34|6744.34|6735.79|6735.79|0
1606230000000|2020-11-24 15:00:00|6742.64|6742.64|6751.1|6751.1|6753.5|6753.5|6742.64|6742.64|0
1606230300000|2020-11-24 15:05:00|6752.75|6752.75|6746.07|6746.07|6754.41|6754.41|6742.68|6742.68|0
1606230600000|2020-11-24 15:10:00|6747.06|6747.06|6755.4|6755.4|6757.08|6757.08|6746.61|6746.61|0
1606230900000|2020-11-24 15:15:00|6753.74|6753.74|6754.97|6754.97|6757.07|6757.07|6743.58|6743.58|0
1606231200000|2020-11-24 15:20:00|6755.96|6755.96|6747.96|6747.96|6757.03|6757.03|6743.98|6743.98|0
1606231500000|2020-11-24 15:25:00|6744.65|6744.65|6727.03|6727.03|6746.07|6746.07|6727.03|6727.03|0
1606231800000|2020-11-24 15:30:00|6728.68|6728.68|6734.55|6734.55|6734.55|6734.55|6720.53|6720.53|0
1606232100000|2020-11-24 15:35:00|6734.34|6734.34|6739.89|6739.89|6747.72|6747.72|6734.34|6734.34|0
1606232400000|2020-11-24 15:40:00|6736.58|6736.58|6730.62|6730.62|6737.36|6737.36|6728.03|6728.03|0
1606232700000|2020-11-24 15:45:00|6731.07|6731.07|6737.46|6737.46|6738.94|6738.94|6728.97|6728.97|0
1606233000000|2020-11-24 15:50:00|6736.56|6736.56|6733.45|6733.45|6738.82|6738.82|6731.86|6731.86|0
1606233300000|2020-11-24 15:55:00|6735.1|6735.1|6740.09|6740.09|6742.63|6742.63|6735.1|6735.1|0
1606233600000|2020-11-24 16:00:00|6738.44|6738.44|6731.62|6731.62|6738.44|6738.44|6726.69|6726.69|0
1606233900000|2020-11-24 16:05:00|6731.19|6731.19|6737.47|6737.47|6738.1|6738.1|6728.9|6728.9|0
1606234200000|2020-11-24 16:10:00|6739.12|6739.12|6739.03|6739.03|6743.5|6743.5|6738.6|6738.6|0
1606234500000|2020-11-24 16:15:00|6740.68|6740.68|6755.05|6755.05|6756.7|6756.7|6740.68|6740.68|0
1606234800000|2020-11-24 16:20:00|6755.26|6755.26|6761.03|6761.03|6761.03|6761.03|6753.39|6753.39|0
1606235100000|2020-11-24 16:25:00|6762.68|6762.68|6751.91|6751.91|6765|6765|6750.51|6750.51|0
1606292100000|2020-11-25 08:15:00|6762.02|6762.02|6738.41|6738.41|6762.02|6762.02|6733.65|6733.65|0
1606292400000|2020-11-25 08:20:00|6738.2|6738.2|6745.95|6745.95|6746.07|6746.07|6733.02|6733.02|0
1606292700000|2020-11-25 08:25:00|6752.57|6752.57|6788.22|6788.22|6793.18|6793.18|6752.57|6752.57|0
1606293000000|2020-11-25 08:30:00|6787.21|6787.21|6804.17|6804.17|6804.17|6804.17|6787.21|6787.21|0
1606293300000|2020-11-25 08:35:00|6804.81|6804.81|6813.92|6813.92|6816.69|6816.69|6804.81|6804.81|0
1606293600000|2020-11-25 08:40:00|6807.3|6807.3|6819.3|6819.3|6822.29|6822.29|6807.3|6807.3|0
1606293900000|2020-11-25 08:45:00|6820.95|6820.95|6810.44|6810.44|6820.95|6820.95|6810.39|6810.39|0
1606294200000|2020-11-25 08:50:00|6808.78|6808.78|6793.44|6793.44|6810.88|6810.88|6793.44|6793.44|0
1606294500000|2020-11-25 08:55:00|6791.96|6791.96|6799.31|6799.31|6802.1|6802.1|6791.96|6791.96|0
1606294800000|2020-11-25 09:00:00|6802.62|6802.62|6823.03|6823.03|6826.34|6826.34|6796|6796|0
1606295100000|2020-11-25 09:05:00|6824.68|6824.68|6827.82|6827.82|6829.2|6829.2|6823.03|6823.03|0
1606295400000|2020-11-25 09:10:00|6822.85|6822.85|6817.8|6817.8|6829.82|6829.82|6817.8|6817.8|0
1606295700000|2020-11-25 09:15:00|6819.46|6819.46|6820.24|6820.24|6822.77|6822.77|6818.59|6818.59|0
1606296000000|2020-11-25 09:20:00|6825.21|6825.21|6823.78|6823.78|6834.95|6834.95|6823.55|6823.55|0
1606296300000|2020-11-25 09:25:00|6824.22|6824.22|6819.24|6819.24|6825.11|6825.11|6815.93|6815.93|0
1606296600000|2020-11-25 09:30:00|6818.75|6818.75|6795.03|6795.03|6818.75|6818.75|6793.99|6793.99|0
1606296900000|2020-11-25 09:35:00|6793.37|6793.37|6781.66|6781.66|6793.37|6793.37|6781.66|6781.66|0
1606297200000|2020-11-25 09:40:00|6783.31|6783.31|6775.58|6775.58|6784.43|6784.43|6774.24|6774.24|0
1606297500000|2020-11-25 09:45:00|6777.23|6777.23|6768.2|6768.2|6777.23|6777.23|6766.55|6766.55|0
1606297800000|2020-11-25 09:50:00|6766.55|6766.55|6768.76|6768.76|6768.76|6768.76|6762.18|6762.18|0
1606298100000|2020-11-25 09:55:00|6767.54|6767.54|6756.12|6756.12|6767.54|6767.54|6755.23|6755.23|0
1606298400000|2020-11-25 10:00:00|6756.34|6756.34|6760.61|6760.61|6765.06|6765.06|6754.68|6754.68|0
1606298700000|2020-11-25 10:05:00|6762.26|6762.26|6760.24|6760.24|6765.4|6765.4|6758.58|6758.58|0
1606299000000|2020-11-25 10:10:00|6758.58|6758.58|6764.59|6764.59|6765.2|6765.2|6758.58|6758.58|0
1606299300000|2020-11-25 10:15:00|6763.53|6763.53|6778.09|6778.09|6778.09|6778.09|6763.53|6763.53|0
1606299600000|2020-11-25 10:20:00|6779.74|6779.74|6779.07|6779.07|6781.4|6781.4|6774.33|6774.33|0
1606299900000|2020-11-25 10:25:00|6778.58|6778.58|6779.57|6779.57|6780.06|6780.06|6774.42|6774.42|0
1606300200000|2020-11-25 10:30:00|6779.07|6779.07|6781.85|6781.85|6781.85|6781.85|6771.95|6771.95|0
1606300500000|2020-11-25 10:35:00|6780.86|6780.86|6776.12|6776.12|6780.86|6780.86|6774.68|6774.68|0
1606300800000|2020-11-25 10:40:00|6774.47|6774.47|6774.48|6774.48|6776.12|6776.12|6770.66|6770.66|0
1606301100000|2020-11-25 10:45:00|6775.37|6775.37|6776.81|6776.81|6777.87|6777.87|6774.48|6774.48|0
1606301400000|2020-11-25 10:50:00|6776.6|6776.6|6774.32|6774.32|6778.33|6778.33|6772.54|6772.54|0
1606301700000|2020-11-25 10:55:00|6772.66|6772.66|6780.12|6780.12|6780.12|6780.12|6771.77|6771.77|0
1606302000000|2020-11-25 11:00:00|6779.13|6779.13|6779.12|6779.12|6780.22|6780.22|6777.25|6777.25|0
1606302300000|2020-11-25 11:05:00|6778.67|6778.67|6780.35|6780.35|6781.01|6781.01|6776.36|6776.36|0
1606302600000|2020-11-25 11:10:00|6779.9|6779.9|6765.35|6765.35|6779.9|6779.9|6765.35|6765.35|0
1606302900000|2020-11-25 11:15:00|6767|6767|6765.2|6765.2|6768.66|6768.66|6763.61|6763.61|0
1606303200000|2020-11-25 11:20:00|6764.75|6764.75|6764.31|6764.31|6765.2|6765.2|6761.66|6761.66|0
1606303500000|2020-11-25 11:25:00|6765.96|6765.96|6761.17|6761.17|6767.62|6767.62|6758.73|6758.73|0
1606303800000|2020-11-25 11:30:00|6761.51|6761.51|6760.34|6760.34|6762|6762|6760.34|6760.34|0
1606304100000|2020-11-25 11:35:00|6757.9|6757.9|6746.87|6746.87|6757.9|6757.9|6746.87|6746.87|0
1606304400000|2020-11-25 11:40:00|6745.22|6745.22|6741.64|6741.64|6746.87|6746.87|6741.14|6741.14|0
1606304700000|2020-11-25 11:45:00|6746.6|6746.6|6748.27|6748.27|6748.27|6748.27|6744.95|6744.95|0
1606305000000|2020-11-25 11:50:00|6749.11|6749.11|6748.4|6748.4|6751.71|6751.71|6748.4|6748.4|0
1606305300000|2020-11-25 11:55:00|6748.61|6748.61|6743.97|6743.97|6748.61|6748.61|6743.97|6743.97|0
1606305600000|2020-11-25 12:00:00|6745.19|6745.19|6746.65|6746.65|6746.74|6746.74|6745.19|6745.19|0
1606305900000|2020-11-25 12:05:00|6746.86|6746.86|6749.36|6749.36|6749.7|6749.7|6746.86|6746.86|0
1606306200000|2020-11-25 12:10:00|6748.73|6748.73|6747.44|6747.44|6750.43|6750.43|6747.44|6747.44|0
1606306500000|2020-11-25 12:15:00|6746.8|6746.8|6746.71|6746.71|6748.9|6748.9|6745.81|6745.81|0
1606306800000|2020-11-25 12:20:00|6745.05|6745.05|6749.88|6749.88|6750.49|6750.49|6745.05|6745.05|0
1606307100000|2020-11-25 12:25:00|6749.44|6749.44|6748.67|6748.67|6751.98|6751.98|6748.65|6748.65|0
1606307400000|2020-11-25 12:30:00|6748.06|6748.06|6744.47|6744.47|6748.06|6748.06|6744.47|6744.47|0
1606307700000|2020-11-25 12:35:00|6745.45|6745.45|6741.65|6741.65|6746.94|6746.94|6741.65|6741.65|0
1606308000000|2020-11-25 12:40:00|6743.48|6743.48|6744.34|6744.34|6744.79|6744.79|6742.15|6742.15|0
1606308300000|2020-11-25 12:45:00|6744.13|6744.13|6745.91|6745.91|6746.12|6746.12|6742.03|6742.03|0
1606308600000|2020-11-25 12:50:00|6747.57|6747.57|6746.93|6746.93|6747.57|6747.57|6745.47|6745.47|0
1606308900000|2020-11-25 12:55:00|6746.49|6746.49|6747.14|6747.14|6747.14|6747.14|6745.92|6745.92|0
1606309200000|2020-11-25 13:00:00|6746.72|6746.72|6747.5|6747.5|6747.5|6747.5|6746.72|6746.72|0
1606309500000|2020-11-25 13:05:00|6747.06|6747.06|6749.17|6749.17|6749.17|6749.17|6747.06|6747.06|0
1606309800000|2020-11-25 13:10:00|6750.82|6750.82|6749.61|6749.61|6750.82|6750.82|6748.72|6748.72|0
1606310100000|2020-11-25 13:15:00|6749.19|6749.19|6747.85|6747.85|6750.42|6750.42|6747.85|6747.85|0
1606310400000|2020-11-25 13:20:00|6747.41|6747.41|6747.18|6747.18|6747.41|6747.41|6746.96|6746.96|0
1606310700000|2020-11-25 13:25:00|6748.83|6748.83|6760.77|6760.77|6762.07|6762.07|6748.83|6748.83|0
1606311000000|2020-11-25 13:30:00|6760.32|6760.32|6753.04|6753.04|6760.32|6760.32|6753.04|6753.04|0
1606311300000|2020-11-25 13:35:00|6751.21|6751.21|6746.52|6746.52|6751.21|6751.21|6746.25|6746.25|0
1606311600000|2020-11-25 13:40:00|6744.69|6744.69|6742|6742|6744.69|6744.69|6741.55|6741.55|0
1606311900000|2020-11-25 13:45:00|6741.55|6741.55|6744.49|6744.49|6744.49|6744.49|6741.11|6741.11|0
1606312200000|2020-11-25 13:50:00|6746.14|6746.14|6748.54|6748.54|6750.19|6750.19|6745.03|6745.03|0
1606312500000|2020-11-25 13:55:00|6748.33|6748.33|6747.06|6747.06|6748.33|6748.33|6741.97|6741.97|0
1606312800000|2020-11-25 14:00:00|6747.51|6747.51|6749.49|6749.49|6752.08|6752.08|6747.51|6747.51|0
1606313100000|2020-11-25 14:05:00|6748.99|6748.99|6750.09|6750.09|6750.43|6750.43|6748.55|6748.55|0
1606313400000|2020-11-25 14:10:00|6750.51|6750.51|6750.35|6750.35|6750.51|6750.51|6747.19|6747.19|0
1606313700000|2020-11-25 14:15:00|6750.79|6750.79|6748.31|6748.31|6750.79|6750.79|6747.42|6747.42|0
1606314000000|2020-11-25 14:20:00|6747.97|6747.97|6761.28|6761.28|6761.28|6761.28|6747.97|6747.97|0
1606314300000|2020-11-25 14:25:00|6759.63|6759.63|6764.74|6764.74|6764.74|6764.74|6756.19|6756.19|0
1606314600000|2020-11-25 14:30:00|6761.43|6761.43|6759.56|6759.56|6763.08|6763.08|6757.91|6757.91|0
1606314900000|2020-11-25 14:35:00|6760.01|6760.01|6748.81|6748.81|6760.45|6760.45|6748.81|6748.81|0
1606315200000|2020-11-25 14:40:00|6747.15|6747.15|6756.47|6756.47|6756.47|6756.47|6746.04|6746.04|0
1606315500000|2020-11-25 14:45:00|6755.98|6755.98|6749.58|6749.58|6755.98|6755.98|6749.58|6749.58|0
1606315800000|2020-11-25 14:50:00|6747.93|6747.93|6744.84|6744.84|6751.24|6751.24|6744.62|6744.62|0
1606316100000|2020-11-25 14:55:00|6743.19|6743.19|6739.39|6739.39|6743.19|6743.19|6737.73|6737.73|0
1606316400000|2020-11-25 15:00:00|6739.83|6739.83|6733.9|6733.9|6740.17|6740.17|6733.9|6733.9|0
1606316700000|2020-11-25 15:05:00|6733.41|6733.41|6741.79|6741.79|6743.94|6743.94|6731.26|6731.26|0
1606317000000|2020-11-25 15:10:00|6741.35|6741.35|6744.77|6744.77|6745.26|6745.26|6741.35|6741.35|0
1606317300000|2020-11-25 15:15:00|6743.11|6743.11|6744.06|6744.06|6745.91|6745.91|6741.89|6741.89|0
1606317600000|2020-11-25 15:20:00|6745.72|6745.72|6753.18|6753.18|6753.18|6753.18|6745.72|6745.72|0
1606317900000|2020-11-25 15:25:00|6754.84|6754.84|6765.02|6765.02|6765.63|6765.63|6754.84|6754.84|0
1606318200000|2020-11-25 15:30:00|6764.19|6764.19|6764.37|6764.37|6766.79|6766.79|6763.05|6763.05|0
1606318500000|2020-11-25 15:35:00|6766.03|6766.03|6761.87|6761.87|6766.03|6766.03|6761.42|6761.42|0
1606318800000|2020-11-25 15:40:00|6763.52|6763.52|6756.12|6756.12|6763.52|6763.52|6755.55|6755.55|0
1606319100000|2020-11-25 15:45:00|6755.68|6755.68|6759.03|6759.03|6759.03|6759.03|6755.68|6755.68|0
1606319400000|2020-11-25 15:50:00|6759.52|6759.52|6761.01|6761.01|6761.01|6761.01|6758.91|6758.91|0
1606319700000|2020-11-25 15:55:00|6760.56|6760.56|6761.03|6761.03|6762.25|6762.25|6759.48|6759.48|0
1606320000000|2020-11-25 16:00:00|6760.14|6760.14|6763.93|6763.93|6767.69|6767.69|6757.48|6757.48|0
1606320300000|2020-11-25 16:05:00|6765.59|6765.59|6762.53|6762.53|6768.93|6768.93|6760.64|6760.64|0
1606320600000|2020-11-25 16:10:00|6764.18|6764.18|6756.35|6756.35|6764.18|6764.18|6755.59|6755.59|0
1606320900000|2020-11-25 16:15:00|6756.84|6756.84|6754.7|6754.7|6756.84|6756.84|6753.71|6753.71|0
1606321200000|2020-11-25 16:20:00|6755.2|6755.2|6763.42|6763.42|6763.42|6763.42|6752.77|6752.77|0
1606321500000|2020-11-25 16:25:00|6762.2|6762.2|6766.07|6766.07|6769.46|6769.46|6758.54|6758.54|0
1606378500000|2020-11-26 08:15:00|6741.19|6741.19|6730.86|6730.86|6742.84|6742.84|6728.99|6728.99|0
1606378800000|2020-11-26 08:20:00|6729.8|6729.8|6726.28|6726.28|6734.37|6734.37|6721.98|6721.98|0
1606379100000|2020-11-26 08:25:00|6729.59|6729.59|6728.96|6728.96|6729.8|6729.8|6728.25|6728.25|0
1606379400000|2020-11-26 08:30:00|6729.85|6729.85|6718.47|6718.47|6730.74|6730.74|6718.47|6718.47|0
1606379700000|2020-11-26 08:35:00|6720.13|6720.13|6719.66|6719.66|6725.52|6725.52|6719.66|6719.66|0
1606380000000|2020-11-26 08:40:00|6721.32|6721.32|6732.22|6732.22|6733.88|6733.88|6719.55|6719.55|0
1606380300000|2020-11-26 08:45:00|6733.88|6733.88|6735.94|6735.94|6745.28|6745.28|6728.91|6728.91|0
1606380600000|2020-11-26 08:50:00|6732.63|6732.63|6725.66|6725.66|6734.09|6734.09|6725.03|6725.03|0
1606380900000|2020-11-26 08:55:00|6724.77|6724.77|6726.93|6726.93|6730.36|6730.36|6722.13|6722.13|0
1606381200000|2020-11-26 09:00:00|6726.71|6726.71|6733.56|6733.56|6734.32|6734.32|6718.31|6718.31|0
1606381500000|2020-11-26 09:05:00|6734.45|6734.45|6730.02|6730.02|6735.32|6735.32|6730.02|6730.02|0
1606381800000|2020-11-26 09:10:00|6730.44|6730.44|6730.49|6730.49|6730.93|6730.93|6730.04|6730.04|0
1606382100000|2020-11-26 09:15:00|6729.6|6729.6|6730.4|6730.4|6733.58|6733.58|6726.15|6726.15|0
1606382400000|2020-11-26 09:20:00|6730.89|6730.89|6738.05|6738.05|6738.05|6738.05|6730.47|6730.47|0
1606382700000|2020-11-26 09:25:00|6737.61|6737.61|6733.9|6733.9|6737.61|6737.61|6732.96|6732.96|0
1606383000000|2020-11-26 09:30:00|6732.24|6732.24|6733.7|6733.7|6739.86|6739.86|6732.24|6732.24|0
1606383300000|2020-11-26 09:35:00|6732.8|6732.8|6735.1|6735.1|6736.75|6736.75|6728.01|6728.01|0
1606383600000|2020-11-26 09:40:00|6731.79|6731.79|6722.7|6722.7|6733.06|6733.06|6722.7|6722.7|0
1606383900000|2020-11-26 09:45:00|6722.03|6722.03|6716.59|6716.59|6725.34|6725.34|6716.59|6716.59|0
1606384200000|2020-11-26 09:50:00|6718.24|6718.24|6721.03|6721.03|6721.48|6721.48|6717.93|6717.93|0
1606384500000|2020-11-26 09:55:00|6719.38|6719.38|6718.97|6718.97|6719.69|6719.69|6716.17|6716.17|0
1606384800000|2020-11-26 10:00:00|6717.99|6717.99|6722.28|6722.28|6727.42|6727.42|6717|6717|0
1606385100000|2020-11-26 10:05:00|6720.63|6720.63|6722.41|6722.41|6724.51|6724.51|6720.63|6720.63|0
1606385400000|2020-11-26 10:10:00|6724.07|6724.07|6717.22|6717.22|6724.07|6724.07|6716.44|6716.44|0
1606385700000|2020-11-26 10:15:00|6713.91|6713.91|6711.67|6711.67|6714.01|6714.01|6711.67|6711.67|0
1606386000000|2020-11-26 10:20:00|6710.02|6710.02|6711.66|6711.66|6711.66|6711.66|6708.58|6708.58|0
1606386300000|2020-11-26 10:25:00|6712.16|6712.16|6707.76|6707.76|6712.16|6712.16|6707.76|6707.76|0
1606386600000|2020-11-26 10:30:00|6707.97|6707.97|6714.87|6714.87|6714.87|6714.87|6704.98|6704.98|0
1606386900000|2020-11-26 10:35:00|6711.56|6711.56|6711.16|6711.16|6714.83|6714.83|6709.91|6709.91|0
1606387200000|2020-11-26 10:40:00|6709.82|6709.82|6712.28|6712.28|6712.77|6712.77|6709.41|6709.41|0
1606387500000|2020-11-26 10:45:00|6712.61|6712.61|6711.54|6711.54|6712.61|6712.61|6708.97|6708.97|0
1606387800000|2020-11-26 10:50:00|6711.11|6711.11|6710.22|6710.22|6711.11|6711.11|6708.88|6708.88|0
1606388100000|2020-11-26 10:55:00|6711.88|6711.88|6711.45|6711.45|6713.28|6713.28|6710.24|6710.24|0
1606388400000|2020-11-26 11:00:00|6711.24|6711.24|6712.22|6712.22|6712.89|6712.89|6710.56|6710.56|0
1606388700000|2020-11-26 11:05:00|6711.33|6711.33|6707.08|6707.08|6711.33|6711.33|6706.87|6706.87|0
1606389000000|2020-11-26 11:10:00|6708.73|6708.73|6707.3|6707.3|6711.28|6711.28|6707.3|6707.3|0
1606389300000|2020-11-26 11:15:00|6707.8|6707.8|6705.92|6705.92|6707.8|6707.8|6705.7|6705.7|0
1606389600000|2020-11-26 11:20:00|6707.57|6707.57|6711.68|6711.68|6711.68|6711.68|6707.57|6707.57|0
1606389900000|2020-11-26 11:25:00|6712.62|6712.62|6712.66|6712.66|6717.67|6717.67|6703.34|6703.34|0
1606390200000|2020-11-26 11:30:00|6714.31|6714.31|6710.08|6710.08|6714.31|6714.31|6706.42|6706.42|0
1606390500000|2020-11-26 11:35:00|6709.23|6709.23|6712.35|6712.35|6713.24|6713.24|6707.93|6707.93|0
1606390800000|2020-11-26 11:40:00|6710.7|6710.7|6702.39|6702.39|6710.7|6710.7|6701.95|6701.95|0
1606391100000|2020-11-26 11:45:00|6702.61|6702.61|6704.88|6704.88|6704.88|6704.88|6697.92|6697.92|0
1606391400000|2020-11-26 11:50:00|6705.1|6705.1|6702.63|6702.63|6706.22|6706.22|6700.31|6700.31|0
1606391700000|2020-11-26 11:55:00|6704.29|6704.29|6699.88|6699.88|6704.29|6704.29|6697.74|6697.74|0
1606392000000|2020-11-26 12:00:00|6699.39|6699.39|6698.39|6698.39|6700.59|6700.59|6696.95|6696.95|0
1606392300000|2020-11-26 12:05:00|6697.96|6697.96|6702.67|6702.67|6702.67|6702.67|6697.73|6697.73|0
1606392600000|2020-11-26 12:10:00|6702.33|6702.33|6697.46|6697.46|6702.33|6702.33|6697.46|6697.46|0
1606392900000|2020-11-26 12:15:00|6695.81|6695.81|6694.47|6694.47|6697.46|6697.46|6694.15|6694.15|0
1606393200000|2020-11-26 12:20:00|6696.13|6696.13|6689.8|6689.8|6697.61|6697.61|6689.8|6689.8|0
1606393500000|2020-11-26 12:25:00|6690.01|6690.01|6688.72|6688.72|6692.58|6692.58|6687.61|6687.61|0
1606393800000|2020-11-26 12:30:00|6688.3|6688.3|6680.99|6680.99|6689.18|6689.18|6680.57|6680.57|0
1606394100000|2020-11-26 12:35:00|6680.57|6680.57|6676.67|6676.67|6681.46|6681.46|6675.27|6675.27|0
1606394400000|2020-11-26 12:40:00|6675.78|6675.78|6672.47|6672.47|6677.43|6677.43|6672.47|6672.47|0
1606394700000|2020-11-26 12:45:00|6673.36|6673.36|6666.74|6666.74|6673.36|6673.36|6665.85|6665.85|0
1606395000000|2020-11-26 12:50:00|6666.29|6666.29|6653.12|6653.12|6666.29|6666.29|6653.12|6653.12|0
1606395300000|2020-11-26 12:55:00|6652.68|6652.68|6653.71|6653.71|6657.46|6657.46|6648.81|6648.81|0
1606395600000|2020-11-26 13:00:00|6657.02|6657.02|6655.11|6655.11|6657.46|6657.46|6649.84|6649.84|0
1606395900000|2020-11-26 13:05:00|6655.56|6655.56|6648.59|6648.59|6655.56|6655.56|6645.5|6645.5|0
1606396200000|2020-11-26 13:10:00|6648.09|6648.09|6649.23|6649.23|6652.25|6652.25|6643.5|6643.5|0
1606396500000|2020-11-26 13:15:00|6649.68|6649.68|6649.73|6649.73|6651.81|6651.81|6648.74|6648.74|0
1606396800000|2020-11-26 13:20:00|6651.38|6651.38|6650.22|6650.22|6651.88|6651.88|6650.22|6650.22|0
1606397100000|2020-11-26 13:25:00|6650.67|6650.67|6648.65|6648.65|6653.19|6653.19|6646.99|6646.99|0
1606397400000|2020-11-26 13:30:00|6648.86|6648.86|6650.48|6650.48|6651.01|6651.01|6646.93|6646.93|0
1606397700000|2020-11-26 13:35:00|6650.97|6650.97|6649.33|6649.33|6651.19|6651.19|6647.88|6647.88|0
1606398000000|2020-11-26 13:40:00|6650.98|6650.98|6657.87|6657.87|6657.87|6657.87|6650.98|6650.98|0
1606398300000|2020-11-26 13:45:00|6658.85|6658.85|6673.55|6673.55|6673.55|6673.55|6658.85|6658.85|0
1606398600000|2020-11-26 13:50:00|6674.89|6674.89|6677.57|6677.57|6679.62|6679.62|6673.5|6673.5|0
1606398900000|2020-11-26 13:55:00|6676.68|6676.68|6666.44|6666.44|6676.68|6676.68|6666.44|6666.44|0
1606399200000|2020-11-26 14:00:00|6666|6666|6662.64|6662.64|6668.05|6668.05|6662.64|6662.64|0
1606399500000|2020-11-26 14:05:00|6664.47|6664.47|6671.56|6671.56|6671.56|6671.56|6664.04|6664.04|0
1606399800000|2020-11-26 14:10:00|6671.77|6671.77|6689.76|6689.76|6689.76|6689.76|6671.77|6671.77|0
1606400100000|2020-11-26 14:15:00|6688.11|6688.11|6688.74|6688.74|6689.23|6689.23|6681.22|6681.22|0
1606400400000|2020-11-26 14:20:00|6688.29|6688.29|6684.85|6684.85|6689.18|6689.18|6684.85|6684.85|0
1606400700000|2020-11-26 14:25:00|6686.51|6686.51|6693.48|6693.48|6693.48|6693.48|6683.2|6683.2|0
1606401000000|2020-11-26 14:30:00|6693.9|6693.9|6688.9|6688.9|6693.9|6693.9|6686.8|6686.8|0
1606401300000|2020-11-26 14:35:00|6687.25|6687.25|6690.63|6690.63|6690.63|6690.63|6685.59|6685.59|0
1606401600000|2020-11-26 14:40:00|6688.97|6688.97|6694.4|6694.4|6694.4|6694.4|6686.3|6686.3|0
1606401900000|2020-11-26 14:45:00|6696.06|6696.06|6701.14|6701.14|6702.8|6702.8|6692.48|6692.48|0
1606402200000|2020-11-26 14:50:00|6699.49|6699.49|6698.13|6698.13|6700.65|6700.65|6694.52|6694.52|0
1606402500000|2020-11-26 14:55:00|6696.47|6696.47|6694.61|6694.61|6701.44|6701.44|6692.95|6692.95|0
1606402800000|2020-11-26 15:00:00|6696.26|6696.26|6699.25|6699.25|6704.3|6704.3|6693.32|6693.32|0
1606403100000|2020-11-26 15:05:00|6697.59|6697.59|6698.84|6698.84|6700.46|6700.46|6696.3|6696.3|0
1606403400000|2020-11-26 15:10:00|6697.19|6697.19|6698.42|6698.42|6700.92|6700.92|6697.19|6697.19|0
1606403700000|2020-11-26 15:15:00|6700.08|6700.08|6691.82|6691.82|6701.73|6701.73|6691.82|6691.82|0
1606404000000|2020-11-26 15:20:00|6692.43|6692.43|6693.41|6693.41|6695.74|6695.74|6690.78|6690.78|0
1606404300000|2020-11-26 15:25:00|6695.07|6695.07|6698.94|6698.94|6700.1|6700.1|6695.07|6695.07|0
1606404600000|2020-11-26 15:30:00|6697.28|6697.28|6692.48|6692.48|6699.15|6699.15|6692.48|6692.48|0
1606404900000|2020-11-26 15:35:00|6690.82|6690.82|6691.4|6691.4|6694.79|6694.79|6689.38|6689.38|0
1606405200000|2020-11-26 15:40:00|6691.89|6691.89|6690.54|6690.54|6692.2|6692.2|6689.33|6689.33|0
1606405500000|2020-11-26 15:45:00|6690.99|6690.99|6699.05|6699.05|6701.93|6701.93|6690.99|6690.99|0
1606405800000|2020-11-26 15:50:00|6697.4|6697.4|6697.05|6697.05|6698.39|6698.39|6691.79|6691.79|0
1606406100000|2020-11-26 15:55:00|6698.71|6698.71|6701.74|6701.74|6701.74|6701.74|6697.88|6697.88|0
1606406400000|2020-11-26 16:00:00|6703.39|6703.39|6702.07|6702.07|6708.82|6708.82|6702.07|6702.07|0
1606406700000|2020-11-26 16:05:00|6701.62|6701.62|6699.36|6699.36|6701.62|6701.62|6696.81|6696.81|0
1606407000000|2020-11-26 16:10:00|6698.87|6698.87|6697.32|6697.32|6698.91|6698.91|6696.08|6696.08|0
1606407300000|2020-11-26 16:15:00|6697.81|6697.81|6699.93|6699.93|6700.58|6700.58|6692.26|6692.26|0
1606407600000|2020-11-26 16:20:00|6700.91|6700.91|6701.65|6701.65|6701.65|6701.65|6695.84|6695.84|0
1606407900000|2020-11-26 16:25:00|6701.32|6701.32|6695.59|6695.59|6702.34|6702.34|6689.47|6689.47|0
1606464900000|2020-11-27 08:15:00|6645.28|6645.28|6626.57|6626.57|6645.89|6645.89|6625.56|6625.56|0
1606465200000|2020-11-27 08:20:00|6624.91|6624.91|6622.93|6622.93|6626.57|6626.57|6618.65|6618.65|0
1606465500000|2020-11-27 08:25:00|6622.51|6622.51|6619.13|6619.13|6622.51|6622.51|6612.83|6612.83|0
1606465800000|2020-11-27 08:30:00|6617.79|6617.79|6623.51|6623.51|6624.51|6624.51|6617.79|6617.79|0
1606466100000|2020-11-27 08:35:00|6621.73|6621.73|6625.84|6625.84|6626.45|6626.45|6620.52|6620.52|0
1606466400000|2020-11-27 08:40:00|6627.49|6627.49|6635.53|6635.53|6637.63|6637.63|6626.73|6626.73|0
1606466700000|2020-11-27 08:45:00|6632.22|6632.22|6656.54|6656.54|6656.54|6656.54|6632.22|6632.22|0
1606467000000|2020-11-27 08:50:00|6653.23|6653.23|6653.22|6653.22|6666.14|6666.14|6651.79|6651.79|0
1606467300000|2020-11-27 08:55:00|6652.77|6652.77|6649.65|6649.65|6655.32|6655.32|6648.48|6648.48|0
1606467600000|2020-11-27 09:00:00|6651.3|6651.3|6658.36|6658.36|6663.33|6663.33|6651.3|6651.3|0
1606467900000|2020-11-27 09:05:00|6656.58|6656.58|6656.58|6656.58|6661.54|6661.54|6656.58|6656.58|0
1606468200000|2020-11-27 09:10:00|6655.95|6655.95|6652.64|6652.64|6655.95|6655.95|6652|6652|0
1606468500000|2020-11-27 09:15:00|6651.65|6651.65|6650.07|6650.07|6652.81|6652.81|6649.06|6649.06|0
1606468800000|2020-11-27 09:20:00|6649.85|6649.85|6652.61|6652.61|6656.85|6656.85|6649.22|6649.22|0
1606469100000|2020-11-27 09:25:00|6652.82|6652.82|6650.09|6650.09|6653.27|6653.27|6646.78|6646.78|0
1606469400000|2020-11-27 09:30:00|6649.48|6649.48|6646.11|6646.11|6651.19|6651.19|6645.66|6645.66|0
1606469700000|2020-11-27 09:35:00|6644.89|6644.89|6651.51|6651.51|6651.51|6651.51|6643.23|6643.23|0
1606470000000|2020-11-27 09:40:00|6651.06|6651.06|6646.8|6646.8|6652.93|6652.93|6646.8|6646.8|0
1606470300000|2020-11-27 09:45:00|6648.46|6648.46|6651.54|6651.54|6651.98|6651.98|6648.46|6648.46|0
1606470600000|2020-11-27 09:50:00|6651.09|6651.09|6655.96|6655.96|6656.95|6656.95|6651.09|6651.09|0
1606470900000|2020-11-27 09:55:00|6659.27|6659.27|6651.84|6651.84|6662.26|6662.26|6651.84|6651.84|0
1606471200000|2020-11-27 10:00:00|6658.46|6658.46|6651.6|6651.6|6658.46|6658.46|6651.6|6651.6|0
1606471500000|2020-11-27 10:05:00|6651.39|6651.39|6650.73|6650.73|6654.91|6654.91|6647.53|6647.53|0
1606471800000|2020-11-27 10:10:00|6651.62|6651.62|6657.19|6657.19|6658.84|6658.84|6651.62|6651.62|0
1606472100000|2020-11-27 10:15:00|6657.68|6657.68|6670.92|6670.92|6672.58|6672.58|6654.37|6654.37|0
1606472400000|2020-11-27 10:20:00|6669.27|6669.27|6654.47|6654.47|6669.71|6669.71|6652.37|6652.37|0
1606472700000|2020-11-27 10:25:00|6657.78|6657.78|6671.03|6671.03|6679.72|6679.72|6656.13|6656.13|0
1606473000000|2020-11-27 10:30:00|6671.47|6671.47|6673.54|6673.54|6673.54|6673.54|6669.15|6669.15|0
1606473300000|2020-11-27 10:35:00|6673.09|6673.09|6672.59|6672.59|6673.54|6673.54|6669.17|6669.17|0
1606473600000|2020-11-27 10:40:00|6670.93|6670.93|6672.59|6672.59|6674.24|6674.24|6667.62|6667.62|0
1606473900000|2020-11-27 10:45:00|6672.14|6672.14|6672.11|6672.11|6680.88|6680.88|6669.39|6669.39|0
1606474200000|2020-11-27 10:50:00|6675.42|6675.42|6676.29|6676.29|6680.39|6680.39|6669.25|6669.25|0
1606474500000|2020-11-27 10:55:00|6676.5|6676.5|6671.98|6671.98|6677.14|6677.14|6671.98|6671.98|0
1606474800000|2020-11-27 11:00:00|6670.33|6670.33|6665.36|6665.36|6670.33|6670.33|6665.36|6665.36|0
1606475100000|2020-11-27 11:05:00|6666.26|6666.26|6665.75|6665.75|6667.19|6667.19|6665.54|6665.54|0
1606475400000|2020-11-27 11:10:00|6664.1|6664.1|6666.03|6666.03|6666.48|6666.48|6663.88|6663.88|0
1606475700000|2020-11-27 11:15:00|6668.47|6668.47|6670.17|6670.17|6675.13|6675.13|6668.47|6668.47|0
1606476000000|2020-11-27 11:20:00|6669.72|6669.72|6667.97|6667.97|6669.72|6669.72|6664.53|6664.53|0
1606476300000|2020-11-27 11:25:00|6668.86|6668.86|6671.02|6671.02|6671.51|6671.51|6668.2|6668.2|0
1606476600000|2020-11-27 11:30:00|6667.71|6667.71|6664.88|6664.88|6667.71|6667.71|6664.88|6664.88|0
1606476900000|2020-11-27 11:35:00|6663.23|6663.23|6664.39|6664.39|6664.39|6664.39|6662.29|6662.29|0
1606477200000|2020-11-27 11:40:00|6664.81|6664.81|6662.27|6662.27|6664.81|6664.81|6662.27|6662.27|0
1606477500000|2020-11-27 11:45:00|6660.61|6660.61|6664.37|6664.37|6666.02|6666.02|6659.18|6659.18|0
1606477800000|2020-11-27 11:50:00|6662.71|6662.71|6659.83|6659.83|6663.16|6663.16|6659.83|6659.83|0
1606478100000|2020-11-27 11:55:00|6660.04|6660.04|6664.34|6664.34|6664.34|6664.34|6660.04|6660.04|0
1606478400000|2020-11-27 12:00:00|6663.35|6663.35|6660.49|6660.49|6673.28|6673.28|6660.49|6660.49|0
1606478700000|2020-11-27 12:05:00|6663.8|6663.8|6658.38|6658.38|6668.76|6668.76|6658.38|6658.38|0
1606479000000|2020-11-27 12:10:00|6657.94|6657.94|6656.81|6656.81|6660.77|6660.77|6655.33|6655.33|0
1606479300000|2020-11-27 12:15:00|6658.29|6658.29|6656.72|6656.72|6658.5|6658.5|6656.72|6656.72|0
1606479600000|2020-11-27 12:20:00|6658.69|6658.69|6661.03|6661.03|6661.03|6661.03|6657.27|6657.27|0
1606479900000|2020-11-27 12:25:00|6660.04|6660.04|6658|6658|6662.92|6662.92|6658|6658|0
1606480200000|2020-11-27 12:30:00|6656.34|6656.34|6656.84|6656.84|6656.84|6656.84|6655.9|6655.9|0
1606480500000|2020-11-27 12:35:00|6656.34|6656.34|6656.41|6656.41|6657.68|6657.68|6655.8|6655.8|0
1606480800000|2020-11-27 12:40:00|6657.42|6657.42|6658.63|6658.63|6658.63|6658.63|6655.32|6655.32|0
1606481100000|2020-11-27 12:45:00|6658.84|6658.84|6656.51|6656.51|6666.2|6666.2|6656.51|6656.51|0
1606481400000|2020-11-27 12:50:00|6656.93|6656.93|6654.12|6654.12|6658.44|6658.44|6654.12|6654.12|0
1606481700000|2020-11-27 12:55:00|6653.7|6653.7|6653.18|6653.18|6654.59|6654.59|6652.51|6652.51|0
1606482000000|2020-11-27 13:00:00|6652.68|6652.68|6656.85|6656.85|6657.52|6657.52|6652.19|6652.19|0
1606482300000|2020-11-27 13:05:00|6655.19|6655.19|6654.3|6654.3|6655.64|6655.64|6654.3|6654.3|0
1606482600000|2020-11-27 13:10:00|6653.86|6653.86|6653.65|6653.65|6653.86|6653.86|6652.2|6652.2|0
1606482900000|2020-11-27 13:15:00|6653.2|6653.2|6652.61|6652.61|6653.5|6653.5|6650.95|6650.95|0
1606483200000|2020-11-27 13:20:00|6651.62|6651.62|6652.12|6652.12|6652.61|6652.61|6651.62|6651.62|0
1606483500000|2020-11-27 13:25:00|6651.67|6651.67|6651.01|6651.01|6651.67|6651.67|6650.57|6650.57|0
1606483800000|2020-11-27 13:30:00|6649.36|6649.36|6649.8|6649.8|6649.8|6649.8|6649.36|6649.36|0
1606484100000|2020-11-27 13:35:00|6651.46|6651.46|6651.18|6651.18|6651.95|6651.95|6650.85|6650.85|0
1606484400000|2020-11-27 13:40:00|6650.97|6650.97|6658.37|6658.37|6658.37|6658.37|6650.92|6650.92|0
1606484700000|2020-11-27 13:45:00|6656.54|6656.54|6653.25|6653.25|6658.87|6658.87|6651.36|6651.36|0
1606485000000|2020-11-27 13:50:00|6653.67|6653.67|6658.63|6658.63|6658.63|6658.63|6653.67|6653.67|0
1606485300000|2020-11-27 13:55:00|6657.65|6657.65|6654.54|6654.54|6657.65|6657.65|6653.55|6653.55|0
1606485600000|2020-11-27 14:00:00|6652.88|6652.88|6658.93|6658.93|6659.54|6659.54|6652.88|6652.88|0
1606485900000|2020-11-27 14:05:00|6658.32|6658.32|6659.14|6659.14|6660.03|6660.03|6656.11|6656.11|0
1606486200000|2020-11-27 14:10:00|6660.8|6660.8|6658.47|6658.47|6662.67|6662.67|6658.47|6658.47|0
1606486500000|2020-11-27 14:15:00|6656.81|6656.81|6650.96|6650.96|6657.31|6657.31|6650.96|6650.96|0
1606486800000|2020-11-27 14:20:00|6651.57|6651.57|6646.39|6646.39|6653.4|6653.4|6646.39|6646.39|0
1606487100000|2020-11-27 14:25:00|6645.94|6645.94|6642.74|6642.74|6649.02|6649.02|6642.74|6642.74|0
1606487400000|2020-11-27 14:30:00|6642.24|6642.24|6649.76|6649.76|6651.42|6651.42|6641.8|6641.8|0
1606487700000|2020-11-27 14:35:00|6649.31|6649.31|6652.77|6652.77|6652.77|6652.77|6647.44|6647.44|0
1606488000000|2020-11-27 14:40:00|6651.55|6651.55|6644.87|6644.87|6651.76|6651.76|6638.69|6638.69|0
1606488300000|2020-11-27 14:45:00|6644.53|6644.53|6640.84|6640.84|6644.87|6644.87|6636.04|6636.04|0
1606488600000|2020-11-27 14:50:00|6641.33|6641.33|6651.74|6651.74|6654.96|6654.96|6641.33|6641.33|0
1606488900000|2020-11-27 14:55:00|6650.09|6650.09|6651.73|6651.73|6654.41|6654.41|6649.88|6649.88|0
1606489200000|2020-11-27 15:00:00|6652.18|6652.18|6655.69|6655.69|6656.18|6656.18|6650.51|6650.51|0
1606489500000|2020-11-27 15:05:00|6654.03|6654.03|6660.91|6660.91|6661.48|6661.48|6650.87|6650.87|0
1606489800000|2020-11-27 15:10:00|6662.56|6662.56|6661.81|6661.81|6662.56|6662.56|6659.25|6659.25|0
1606490100000|2020-11-27 15:15:00|6658.5|6658.5|6653.23|6653.23|6658.5|6658.5|6653.02|6653.02|0
1606490400000|2020-11-27 15:20:00|6652.89|6652.89|6656.36|6656.36|6656.97|6656.97|6652.89|6652.89|0
1606490700000|2020-11-27 15:25:00|6658.15|6658.15|6653.42|6653.42|6658.59|6658.59|6651.77|6651.77|0
1606491000000|2020-11-27 15:30:00|6652.81|6652.81|6647.02|6647.02|6652.81|6652.81|6647.02|6647.02|0
1606491300000|2020-11-27 15:35:00|6646.13|6646.13|6648.58|6648.58|6651.98|6651.98|6646.13|6646.13|0
1606491600000|2020-11-27 15:40:00|6648.13|6648.13|6643.24|6643.24|6650.23|6650.23|6642.79|6642.79|0
1606491900000|2020-11-27 15:45:00|6642.9|6642.9|6647.1|6647.1|6648.12|6648.12|6642.9|6642.9|0
1606492200000|2020-11-27 15:50:00|6647.71|6647.71|6640.99|6640.99|6647.71|6647.71|6638.21|6638.21|0
1606492500000|2020-11-27 15:55:00|6641.44|6641.44|6637.89|6637.89|6641.44|6641.44|6636.23|6636.23|0
1606492800000|2020-11-27 16:00:00|6636.23|6636.23|6634.71|6634.71|6641.61|6641.61|6634.08|6634.08|0
1606493100000|2020-11-27 16:05:00|6633.05|6633.05|6626.45|6626.45|6633.05|6633.05|6626.45|6626.45|0
1606493400000|2020-11-27 16:10:00|6628.11|6628.11|6622.96|6622.96|6629.21|6629.21|6622.29|6622.29|0
1606493700000|2020-11-27 16:15:00|6622.29|6622.29|6621.24|6621.24|6623.75|6623.75|6619.37|6619.37|0
1606494000000|2020-11-27 16:20:00|6621.68|6621.68|6626.34|6626.34|6626.45|6626.45|6621.68|6621.68|0
1606494300000|2020-11-27 16:25:00|6626.13|6626.13|6632.16|6632.16|6632.16|6632.16|6623.84|6623.84|0
1606724100000|2020-11-30 08:15:00|6640.53|6640.53|6643.3|6643.3|6643.3|6643.3|6638.55|6638.55|0
1606724400000|2020-11-30 08:20:00|6648.27|6648.27|6678.22|6678.22|6678.22|6678.22|6646.61|6646.61|0
1606724700000|2020-11-30 08:25:00|6678.86|6678.86|6680.33|6680.33|6681.22|6681.22|6676.58|6676.58|0
1606725000000|2020-11-30 08:30:00|6680.78|6680.78|6706.36|6706.36|6706.36|6706.36|6680.78|6680.78|0
1606725300000|2020-11-30 08:35:00|6707.42|6707.42|6722.47|6722.47|6726.01|6726.01|6707.42|6707.42|0
1606725600000|2020-11-30 08:40:00|6724.12|6724.12|6715.9|6715.9|6726.28|6726.28|6715.9|6715.9|0
1606725900000|2020-11-30 08:45:00|6715.46|6715.46|6727.05|6727.05|6732.15|6732.15|6715.46|6715.46|0
1606726200000|2020-11-30 08:50:00|6728.71|6728.71|6729.08|6729.08|6733.35|6733.35|6726.93|6726.93|0
1606726500000|2020-11-30 08:55:00|6727.42|6727.42|6720.2|6720.2|6727.42|6727.42|6719.52|6719.52|0
1606726800000|2020-11-30 09:00:00|6721.09|6721.09|6739.64|6739.64|6743.29|6743.29|6719.43|6719.43|0
1606727100000|2020-11-30 09:05:00|6744.61|6744.61|6764.77|6764.77|6764.77|6764.77|6744.61|6744.61|0
1606727400000|2020-11-30 09:10:00|6773.05|6773.05|6769.99|6769.99|6776.62|6776.62|6765.41|6765.41|0
1606727700000|2020-11-30 09:15:00|6769.49|6769.49|6768.13|6768.13|6771.65|6771.65|6766.68|6766.68|0
1606728000000|2020-11-30 09:20:00|6768.62|6768.62|6761.57|6761.57|6771.59|6771.59|6761.57|6761.57|0
1606728300000|2020-11-30 09:25:00|6760.09|6760.09|6756.97|6756.97|6760.3|6760.3|6756.55|6756.55|0
1606728600000|2020-11-30 09:30:00|6755.32|6755.32|6750.27|6750.27|6755.32|6755.32|6750.06|6750.06|0
1606728900000|2020-11-30 09:35:00|6748.61|6748.61|6745.17|6745.17|6750.27|6750.27|6745.17|6745.17|0
1606729200000|2020-11-30 09:40:00|6746.83|6746.83|6747.5|6747.5|6748.48|6748.48|6745.17|6745.17|0
1606729500000|2020-11-30 09:45:00|6747.01|6747.01|6731.49|6731.49|6747.01|6747.01|6731.32|6731.32|0
1606729800000|2020-11-30 09:50:00|6728.18|6728.18|6727|6727|6728.43|6728.43|6722.76|6722.76|0
1606730100000|2020-11-30 09:55:00|6727.22|6727.22|6731.74|6731.74|6732.18|6732.18|6725.56|6725.56|0
1606730400000|2020-11-30 10:00:00|6731.95|6731.95|6720.35|6720.35|6735.89|6735.89|6720.35|6720.35|0
1606730700000|2020-11-30 10:05:00|6722.01|6722.01|6719.42|6719.42|6722.01|6722.01|6715.09|6715.09|0
1606731000000|2020-11-30 10:10:00|6719.75|6719.75|6720.39|6720.39|6723.56|6723.56|6719.4|6719.4|0
1606731300000|2020-11-30 10:15:00|6718.73|6718.73|6713.11|6713.11|6720.83|6720.83|6713.11|6713.11|0
1606731600000|2020-11-30 10:20:00|6712.77|6712.77|6719.52|6719.52|6719.52|6719.52|6712.77|6712.77|0
1606731900000|2020-11-30 10:25:00|6722.83|6722.83|6728.09|6728.09|6728.42|6728.42|6720.12|6720.12|0
1606732200000|2020-11-30 10:30:00|6729.74|6729.74|6731.29|6731.29|6731.29|6731.29|6728.09|6728.09|0
1606732500000|2020-11-30 10:35:00|6731.63|6731.63|6735.51|6735.51|6735.51|6735.51|6731.63|6731.63|0
1606732800000|2020-11-30 10:40:00|6733.86|6733.86|6741.23|6741.23|6742.17|6742.17|6733.86|6733.86|0
1606733100000|2020-11-30 10:45:00|6741.45|6741.45|6737.52|6737.52|6742.08|6742.08|6734.71|6734.71|0
1606733400000|2020-11-30 10:50:00|6737.86|6737.86|6735.86|6735.86|6741.17|6741.17|6735.86|6735.86|0
1606733700000|2020-11-30 10:55:00|6736.3|6736.3|6731.03|6731.03|6736.3|6736.3|6731.03|6731.03|0
1606734000000|2020-11-30 11:00:00|6730.39|6730.39|6733.74|6733.74|6733.74|6733.74|6726.23|6726.23|0
1606734300000|2020-11-30 11:05:00|6734.19|6734.19|6735.76|6735.76|6736.85|6736.85|6732.54|6732.54|0
1606734600000|2020-11-30 11:10:00|6734.87|6734.87|6734.32|6734.32|6734.87|6734.87|6730.51|6730.51|0
1606734900000|2020-11-30 11:15:00|6734.53|6734.53|6732.63|6732.63|6735.73|6735.73|6732.63|6732.63|0
1606735200000|2020-11-30 11:20:00|6734.11|6734.11|6727.52|6727.52|6734.54|6734.54|6727.52|6727.52|0
1606735500000|2020-11-30 11:25:00|6728.53|6728.53|6725.56|6725.56|6728.53|6728.53|6725.56|6725.56|0
1606735800000|2020-11-30 11:30:00|6725.98|6725.98|6716.51|6716.51|6726.87|6726.87|6716.51|6716.51|0
1606736100000|2020-11-30 11:35:00|6715.66|6715.66|6716.19|6716.19|6717.84|6717.84|6714.53|6714.53|0
1606736400000|2020-11-30 11:40:00|6716.4|6716.4|6713.09|6713.09|6717.63|6717.63|6713.09|6713.09|0
1606736700000|2020-11-30 11:45:00|6712.11|6712.11|6715.56|6715.56|6717.87|6717.87|6712.11|6712.11|0
1606737000000|2020-11-30 11:50:00|6715.06|6715.06|6716.56|6716.56|6716.56|6716.56|6710.61|6710.61|0
1606737300000|2020-11-30 11:55:00|6716.9|6716.9|6717.16|6717.16|6718.05|6718.05|6716.47|6716.47|0
1606737600000|2020-11-30 12:00:00|6716.48|6716.48|6713.98|6713.98|6717.29|6717.29|6713.98|6713.98|0
1606737900000|2020-11-30 12:05:00|6715.64|6715.64|6723.04|6723.04|6723.25|6723.25|6715.64|6715.64|0
1606738200000|2020-11-30 12:10:00|6724.83|6724.83|6731.77|6731.77|6731.77|6731.77|6724.83|6724.83|0
1606738500000|2020-11-30 12:15:00|6731.55|6731.55|6729.26|6729.26|6731.55|6731.55|6726.6|6726.6|0
1606738800000|2020-11-30 12:20:00|6727.61|6727.61|6728.18|6728.18|6728.39|6728.39|6727.61|6727.61|0
1606739100000|2020-11-30 12:25:00|6727.19|6727.19|6727.19|6727.19|6727.19|6727.19|6727.19|6727.19|0
1606739400000|2020-11-30 12:30:00|6726.98|6726.98|6718.34|6718.34|6731.85|6731.85|6718.34|6718.34|0
1606739700000|2020-11-30 12:35:00|6717.35|6717.35|6719.28|6719.28|6720.17|6720.17|6717.35|6717.35|0
1606740000000|2020-11-30 12:40:00|6719.49|6719.49|6710.38|6710.38|6719.49|6719.49|6710.38|6710.38|0
1606740300000|2020-11-30 12:45:00|6712.04|6712.04|6713.43|6713.43|6714.19|6714.19|6712.04|6712.04|0
1606740600000|2020-11-30 12:50:00|6712.44|6712.44|6717.86|6717.86|6718.35|6718.35|6712.44|6712.44|0
1606740900000|2020-11-30 12:55:00|6718.35|6718.35|6718.67|6718.67|6719.61|6719.61|6716.28|6716.28|0
1606741200000|2020-11-30 13:00:00|6719.1|6719.1|6718.28|6718.28|6719.97|6719.97|6716.73|6716.73|0
1606741500000|2020-11-30 13:05:00|6717.06|6717.06|6715.33|6715.33|6718.22|6718.22|6715.33|6715.33|0
1606741800000|2020-11-30 13:10:00|6712.02|6712.02|6708.53|6708.53|6712.51|6712.51|6708.53|6708.53|0
1606742100000|2020-11-30 13:15:00|6708.95|6708.95|6704.86|6704.86|6711.47|6711.47|6701.55|6701.55|0
1606742400000|2020-11-30 13:20:00|6704.01|6704.01|6710.86|6710.86|6714.17|6714.17|6703.23|6703.23|0
1606742700000|2020-11-30 13:25:00|6712.51|6712.51|6710.75|6710.75|6718.21|6718.21|6710.75|6710.75|0
1606743000000|2020-11-30 13:30:00|6711.18|6711.18|6706.9|6706.9|6711.18|6711.18|6706.26|6706.26|0
1606743300000|2020-11-30 13:35:00|6707.35|6707.35|6708.22|6708.22|6708.22|6708.22|6704.47|6704.47|0
1606743600000|2020-11-30 13:40:00|6711.53|6711.53|6714.01|6714.01|6715.43|6715.43|6711.53|6711.53|0
1606743900000|2020-11-30 13:45:00|6712.35|6712.35|6709.71|6709.71|6712.35|6712.35|6709.71|6709.71|0
1606744200000|2020-11-30 13:50:00|6710.21|6710.21|6718.41|6718.41|6718.41|6718.41|6708.75|6708.75|0
1606744500000|2020-11-30 13:55:00|6716.76|6716.76|6716.87|6716.87|6716.87|6716.87|6712.06|6712.06|0
1606744800000|2020-11-30 14:00:00|6715.19|6715.19|6710.04|6710.04|6715.19|6715.19|6706.9|6706.9|0
1606745100000|2020-11-30 14:05:00|6710.38|6710.38|6712.7|6712.7|6712.7|6712.7|6707.74|6707.74|0
1606745400000|2020-11-30 14:10:00|6711.72|6711.72|6709.64|6709.64|6713.37|6713.37|6709.64|6709.64|0
1606745700000|2020-11-30 14:15:00|6711.29|6711.29|6705.12|6705.12|6711.74|6711.74|6705.12|6705.12|0
1606746000000|2020-11-30 14:20:00|6703.79|6703.79|6700.48|6700.48|6704.42|6704.42|6700.37|6700.37|0
1606746300000|2020-11-30 14:25:00|6700.82|6700.82|6704.26|6704.26|6704.26|6704.26|6700.82|6700.82|0
1606746600000|2020-11-30 14:30:00|6703.63|6703.63|6695.68|6695.68|6703.63|6703.63|6694.91|6694.91|0
1606746900000|2020-11-30 14:35:00|6694.02|6694.02|6680.22|6680.22|6694.02|6694.02|6677.72|6677.72|0
1606747200000|2020-11-30 14:40:00|6680.71|6680.71|6683.72|6683.72|6684.07|6684.07|6678.88|6678.88|0
1606747500000|2020-11-30 14:45:00|6683.51|6683.51|6675.51|6675.51|6685.17|6685.17|6674.8|6674.8|0
1606747800000|2020-11-30 14:50:00|6674.28|6674.28|6681.04|6681.04|6681.04|6681.04|6674.28|6674.28|0
1606748100000|2020-11-30 14:55:00|6679.38|6679.38|6675.67|6675.67|6683.85|6683.85|6674.33|6674.33|0
1606748400000|2020-11-30 15:00:00|6674.68|6674.68|6680.92|6680.92|6684.73|6684.73|6674.68|6674.68|0
1606748700000|2020-11-30 15:05:00|6681.37|6681.37|6680.05|6680.05|6683.47|6683.47|6678.4|6678.4|0
1606749000000|2020-11-30 15:10:00|6680.5|6680.5|6677.73|6677.73|6685.57|6685.57|6677.73|6677.73|0
1606749300000|2020-11-30 15:15:00|6676.84|6676.84|6677.83|6677.83|6679.91|6679.91|6673.29|6673.29|0
1606749600000|2020-11-30 15:20:00|6678.28|6678.28|6688.99|6688.99|6688.99|6688.99|6678.28|6678.28|0
1606749900000|2020-11-30 15:25:00|6690.65|6690.65|6687.56|6687.56|6692.66|6692.66|6687.56|6687.56|0
1606750200000|2020-11-30 15:30:00|6687.35|6687.35|6683.77|6683.77|6690.68|6690.68|6683.77|6683.77|0
1606750500000|2020-11-30 15:35:00|6680.46|6680.46|6674.27|6674.27|6680.46|6680.46|6672.01|6672.01|0
1606750800000|2020-11-30 15:40:00|6674.06|6674.06|6671.22|6671.22|6675.97|6675.97|6670.56|6670.56|0
1606751100000|2020-11-30 15:45:00|6670.78|6670.78|6684.67|6684.67|6687.81|6687.81|6670.78|6670.78|0
1606751400000|2020-11-30 15:50:00|6684.23|6684.23|6690.59|6690.59|6691.03|6691.03|6684.23|6684.23|0
1606751700000|2020-11-30 15:55:00|6688.93|6688.93|6694.15|6694.15|6696.25|6696.25|6688.93|6688.93|0
1606752000000|2020-11-30 16:00:00|6695.81|6695.81|6694.74|6694.74|6696.25|6696.25|6690.16|6690.16|0
1606752300000|2020-11-30 16:05:00|6693.09|6693.09|6692.88|6692.88|6694.74|6694.74|6690.09|6690.09|0
1606752600000|2020-11-30 16:10:00|6693.09|6693.09|6691.31|6691.31|6694.73|6694.73|6691.31|6691.31|0
1606752900000|2020-11-30 16:15:00|6690.87|6690.87|6689.2|6689.2|6692.19|6692.19|6688.16|6688.16|0
1606753200000|2020-11-30 16:20:00|6687.54|6687.54|6687.42|6687.42|6691.01|6691.01|6685.81|6685.81|0
1606753500000|2020-11-30 16:25:00|6689.07|6689.07|6669.22|6669.22|6691.22|6691.22|6669.1|6669.1|0
1606810500000|2020-12-01 08:15:00|6691.01|6691.01|6711.96|6711.96|6714.14|6714.14|6689.55|6689.55|0
1606810800000|2020-12-01 08:20:00|6712.17|6712.17|6718.43|6718.43|6718.85|6718.85|6707.21|6707.21|0
1606811100000|2020-12-01 08:25:00|6715.12|6715.12|6737.22|6737.22|6737.64|6737.64|6715.12|6715.12|0
1606811400000|2020-12-01 08:30:00|6733.91|6733.91|6736.76|6736.76|6745.03|6745.03|6732.04|6732.04|0
1606811700000|2020-12-01 08:35:00|6735.1|6735.1|6745.08|6745.08|6745.08|6745.08|6733.45|6733.45|0
1606812000000|2020-12-01 08:40:00|6747.05|6747.05|6751.09|6751.09|6755.85|6755.85|6747.05|6747.05|0
1606812300000|2020-12-01 08:45:00|6752.75|6752.75|6746.83|6746.83|6755.88|6755.88|6746.83|6746.83|0
1606812600000|2020-12-01 08:50:00|6747.28|6747.28|6751.62|6751.62|6754.83|6754.83|6747.28|6747.28|0
1606812900000|2020-12-01 08:55:00|6752.05|6752.05|6748.81|6748.81|6752.49|6752.49|6747.53|6747.53|0
1606813200000|2020-12-01 09:00:00|6750.59|6750.59|6741.74|6741.74|6752.25|6752.25|6738.92|6738.92|0
1606813500000|2020-12-01 09:05:00|6740.08|6740.08|6746.45|6746.45|6746.45|6746.45|6732.62|6732.62|0
1606813800000|2020-12-01 09:10:00|6745.84|6745.84|6741.1|6741.1|6745.84|6745.84|6739.53|6739.53|0
1606814100000|2020-12-01 09:15:00|6742.37|6742.37|6739.23|6739.23|6745.08|6745.08|6739.23|6739.23|0
1606814400000|2020-12-01 09:20:00|6739.67|6739.67|6738.84|6738.84|6741.77|6741.77|6734.71|6734.71|0
1606814700000|2020-12-01 09:25:00|6735.52|6735.52|6745.37|6745.37|6745.37|6745.37|6735.31|6735.31|0
1606815000000|2020-12-01 09:30:00|6747.03|6747.03|6734.64|6734.64|6747.03|6747.03|6734.64|6734.64|0
1606815300000|2020-12-01 09:35:00|6736.3|6736.3|6734.77|6734.77|6736.3|6736.3|6734.77|6734.77|0
1606815600000|2020-12-01 09:40:00|6735.66|6735.66|6737.14|6737.14|6738.97|6738.97|6735.66|6735.66|0
1606815900000|2020-12-01 09:45:00|6738.79|6738.79|6761.1|6761.1|6761.1|6761.1|6738.79|6738.79|0
1606816200000|2020-12-01 09:50:00|6757.79|6757.79|6749.18|6749.18|6757.79|6757.79|6746.78|6746.78|0
1606816500000|2020-12-01 09:55:00|6750.84|6750.84|6751.19|6751.19|6757.28|6757.28|6750.09|6750.09|0
1606816800000|2020-12-01 10:00:00|6750.77|6750.77|6757.55|6757.55|6762.77|6762.77|6750.77|6750.77|0
1606817100000|2020-12-01 10:05:00|6758.89|6758.89|6758.36|6758.36|6761|6761|6758.13|6758.13|0
1606817400000|2020-12-01 10:10:00|6756.71|6756.71|6749.61|6749.61|6760.02|6760.02|6749.17|6749.17|0
1606817700000|2020-12-01 10:15:00|6750.04|6750.04|6753.75|6753.75|6754.7|6754.7|6748.42|6748.42|0
1606818000000|2020-12-01 10:20:00|6752.1|6752.1|6750.04|6750.04|6753.75|6753.75|6750.04|6750.04|0
1606818300000|2020-12-01 10:25:00|6749.83|6749.83|6740.63|6740.63|6749.83|6749.83|6740.63|6740.63|0
1606818600000|2020-12-01 10:30:00|6739.78|6739.78|6740.38|6740.38|6743.7|6743.7|6737.07|6737.07|0
1606818900000|2020-12-01 10:35:00|6739.75|6739.75|6737.33|6737.33|6740.41|6740.41|6737.33|6737.33|0
1606819200000|2020-12-01 10:40:00|6735.68|6735.68|6739.97|6739.97|6741.62|6741.62|6733.35|6733.35|0
1606819500000|2020-12-01 10:45:00|6743.28|6743.28|6744.48|6744.48|6745.82|6745.82|6743.28|6743.28|0
1606819800000|2020-12-01 10:50:00|6742.83|6742.83|6733.77|6733.77|6742.83|6742.83|6733.77|6733.77|0
1606820100000|2020-12-01 10:55:00|6732.12|6732.12|6737.89|6737.89|6743.7|6743.7|6731.9|6731.9|0
1606820400000|2020-12-01 11:00:00|6738.95|6738.95|6736.7|6736.7|6738.95|6738.95|6735.62|6735.62|0
1606820700000|2020-12-01 11:05:00|6737.12|6737.12|6735.28|6735.28|6737.62|6737.62|6735.28|6735.28|0
1606821000000|2020-12-01 11:10:00|6736.94|6736.94|6734.64|6734.64|6736.94|6736.94|6733.63|6733.63|0
1606821300000|2020-12-01 11:15:00|6734.19|6734.19|6733.74|6733.74|6735.06|6735.06|6733.3|6733.3|0
1606821600000|2020-12-01 11:20:00|6734.63|6734.63|6737.72|6737.72|6737.72|6737.72|6734.59|6734.59|0
1606821900000|2020-12-01 11:25:00|6738.22|6738.22|6741.01|6741.01|6744.32|6744.32|6738.22|6738.22|0
1606822200000|2020-12-01 11:30:00|6740.12|6740.12|6735.13|6735.13|6743.86|6743.86|6735.13|6735.13|0
1606822500000|2020-12-01 11:35:00|6736.79|6736.79|6733.93|6733.93|6737.24|6737.24|6733.93|6733.93|0
1606822800000|2020-12-01 11:40:00|6734.42|6734.42|6734.51|6734.51|6735.63|6735.63|6733.53|6733.53|0
1606823100000|2020-12-01 11:45:00|6733.84|6733.84|6731.43|6731.43|6735.42|6735.42|6728.12|6728.12|0
1606823400000|2020-12-01 11:50:00|6726.46|6726.46|6726.72|6726.72|6727.37|6727.37|6722.44|6722.44|0
1606823700000|2020-12-01 11:55:00|6727.05|6727.05|6733.7|6733.7|6733.7|6733.7|6727.05|6727.05|0
1606824000000|2020-12-01 12:00:00|6732.71|6732.71|6735.53|6735.53|6737.18|6737.18|6732.22|6732.22|0
1606824300000|2020-12-01 12:05:00|6735.97|6735.97|6735.06|6735.06|6735.97|6735.97|6731.3|6731.3|0
1606824600000|2020-12-01 12:10:00|6736.54|6736.54|6742.23|6742.23|6745.75|6745.75|6736.54|6736.54|0
1606824900000|2020-12-01 12:15:00|6740.58|6740.58|6732.98|6732.98|6741.68|6741.68|6732.98|6732.98|0
1606825200000|2020-12-01 12:20:00|6736.29|6736.29|6738.41|6738.41|6738.41|6738.41|6734.64|6734.64|0
1606825500000|2020-12-01 12:25:00|6735.1|6735.1|6735.13|6735.13|6740.06|6740.06|6734.46|6734.46|0
1606825800000|2020-12-01 12:30:00|6736.02|6736.02|6735.77|6735.77|6736.89|6736.89|6734.11|6734.11|0
1606826100000|2020-12-01 12:35:00|6736.21|6736.21|6737.53|6737.53|6737.53|6737.53|6732.33|6732.33|0
1606826400000|2020-12-01 12:40:00|6739.18|6739.18|6736.06|6736.06|6742.24|6742.24|6736.06|6736.06|0
1606826700000|2020-12-01 12:45:00|6736.95|6736.95|6736.83|6736.83|6739.59|6739.59|6736.28|6736.28|0
1606827000000|2020-12-01 12:50:00|6737.27|6737.27|6733.5|6733.5|6737.27|6737.27|6733.26|6733.26|0
1606827300000|2020-12-01 12:55:00|6734|6734|6738.93|6738.93|6738.93|6738.93|6731.85|6731.85|0
1606827600000|2020-12-01 13:00:00|6739.37|6739.37|6740.07|6740.07|6743.9|6743.9|6739.37|6739.37|0
1606827900000|2020-12-01 13:05:00|6739.09|6739.09|6741.36|6741.36|6744.9|6744.9|6737.15|6737.15|0
1606828200000|2020-12-01 13:10:00|6742.25|6742.25|6744.94|6744.94|6746.33|6746.33|6741.63|6741.63|0
1606828500000|2020-12-01 13:15:00|6744.5|6744.5|6747.6|6747.6|6747.6|6747.6|6742.63|6742.63|0
1606828800000|2020-12-01 13:20:00|6745.94|6745.94|6744.49|6744.49|6745.94|6745.94|6742.71|6742.71|0
1606829100000|2020-12-01 13:25:00|6746.15|6746.15|6751.14|6751.14|6751.14|6751.14|6745.92|6745.92|0
1606829400000|2020-12-01 13:30:00|6752.8|6752.8|6747.79|6747.79|6752.8|6752.8|6744.14|6744.14|0
1606829700000|2020-12-01 13:35:00|6747.58|6747.58|6747.58|6747.58|6747.58|6747.58|6747.58|6747.58|0
1606830000000|2020-12-01 13:40:00|6745.92|6745.92|6745.28|6745.28|6752.54|6752.54|6742.61|6742.61|0
1606830300000|2020-12-01 13:45:00|6744.84|6744.84|6748.89|6748.89|6750.54|6750.54|6743.48|6743.48|0
1606830600000|2020-12-01 13:50:00|6747.23|6747.23|6743.18|6743.18|6747.23|6747.23|6743.18|6743.18|0
1606830900000|2020-12-01 13:55:00|6746.49|6746.49|6748.65|6748.65|6753.61|6753.61|6746.49|6746.49|0
1606831200000|2020-12-01 14:00:00|6748.86|6748.86|6741.77|6741.77|6748.86|6748.86|6738.13|6738.13|0
1606831500000|2020-12-01 14:05:00|6742.22|6742.22|6739.36|6739.36|6743.58|6743.58|6738.86|6738.86|0
1606831800000|2020-12-01 14:10:00|6741.01|6741.01|6740.67|6740.67|6741.88|6741.88|6738.12|6738.12|0
1606832100000|2020-12-01 14:15:00|6740.22|6740.22|6741.67|6741.67|6743.32|6743.32|6738.36|6738.36|0
1606832400000|2020-12-01 14:20:00|6740.01|6740.01|6740.21|6740.21|6741.88|6741.88|6739.78|6739.78|0
1606832700000|2020-12-01 14:25:00|6741.11|6741.11|6746.2|6746.2|6746.2|6746.2|6738.56|6738.56|0
1606833000000|2020-12-01 14:30:00|6746.64|6746.64|6743.03|6743.03|6748.08|6748.08|6743.03|6743.03|0
1606833300000|2020-12-01 14:35:00|6742.59|6742.59|6742.35|6742.35|6744.28|6744.28|6740.72|6740.72|0
1606833600000|2020-12-01 14:40:00|6742.14|6742.14|6745.69|6745.69|6748|6748|6742.14|6742.14|0
1606833900000|2020-12-01 14:45:00|6749|6749|6753.41|6753.41|6755.51|6755.51|6749|6749|0
1606834200000|2020-12-01 14:50:00|6753.85|6753.85|6755.18|6755.18|6758|6758|6753.85|6753.85|0
1606834500000|2020-12-01 14:55:00|6755.63|6755.63|6755.98|6755.98|6757.84|6757.84|6753.2|6753.2|0
1606834800000|2020-12-01 15:00:00|6754.32|6754.32|6749.09|6749.09|6756.2|6756.2|6749.09|6749.09|0
1606835100000|2020-12-01 15:05:00|6752.4|6752.4|6751.42|6751.42|6752.4|6752.4|6747.75|6747.75|0
1606835400000|2020-12-01 15:10:00|6753.07|6753.07|6752.22|6752.22|6753.07|6753.07|6747.9|6747.9|0
1606835700000|2020-12-01 15:15:00|6751.78|6751.78|6745.83|6745.83|6751.78|6751.78|6741.7|6741.7|0
1606836000000|2020-12-01 15:20:00|6747.48|6747.48|6751.88|6751.88|6753.11|6753.11|6745.83|6745.83|0
1606836300000|2020-12-01 15:25:00|6755.19|6755.19|6753.44|6753.44|6757.73|6757.73|6751.3|6751.3|0
1606836600000|2020-12-01 15:30:00|6753.78|6753.78|6760.17|6760.17|6760.17|6760.17|6753.78|6753.78|0
1606836900000|2020-12-01 15:35:00|6761.83|6761.83|6757.42|6757.42|6762.72|6762.72|6755.42|6755.42|0
1606837200000|2020-12-01 15:40:00|6756.97|6756.97|6752.22|6752.22|6757.63|6757.63|6752.22|6752.22|0
1606837500000|2020-12-01 15:45:00|6750.56|6750.56|6762.42|6762.42|6763.76|6763.76|6750.56|6750.56|0
1606837800000|2020-12-01 15:50:00|6764.08|6764.08|6770.2|6770.2|6770.54|6770.54|6763.92|6763.92|0
1606838100000|2020-12-01 15:55:00|6769.71|6769.71|6771.52|6771.52|6772.91|6772.91|6767.77|6767.77|0
1606838400000|2020-12-01 16:00:00|6773.17|6773.17|6773.8|6773.8|6773.8|6773.8|6770.13|6770.13|0
1606838700000|2020-12-01 16:05:00|6772.14|6772.14|6769.75|6769.75|6772.14|6772.14|6767.6|6767.6|0
1606839000000|2020-12-01 16:10:00|6769.54|6769.54|6774|6774|6774.99|6774.99|6763.19|6763.19|0
1606839300000|2020-12-01 16:15:00|6774.34|6774.34|6796.17|6796.17|6796.52|6796.52|6773.67|6773.67|0
1606839600000|2020-12-01 16:20:00|6795.72|6795.72|6801.83|6801.83|6802.27|6802.27|6795.05|6795.05|0
1606839900000|2020-12-01 16:25:00|6803.48|6803.48|6812.23|6812.23|6815.71|6815.71|6803.48|6803.48|0
1606896900000|2020-12-02 08:15:00|6834.45|6834.45|6836.65|6836.65|6854.56|6854.56|6830.37|6830.37|0
1606897200000|2020-12-02 08:20:00|6839.97|6839.97|6836.87|6836.87|6839.97|6839.97|6828.64|6828.64|0
1606897500000|2020-12-02 08:25:00|6838.71|6838.71|6839.17|6839.17|6842.63|6842.63|6837.05|6837.05|0
1606897800000|2020-12-02 08:30:00|6835.78|6835.78|6820.61|6820.61|6836.58|6836.58|6820.61|6820.61|0
1606898100000|2020-12-02 08:35:00|6822.27|6822.27|6828.61|6828.61|6832.07|6832.07|6822.27|6822.27|0
1606898400000|2020-12-02 08:40:00|6830.26|6830.26|6835.97|6835.97|6835.97|6835.97|6828.93|6828.93|0
1606898700000|2020-12-02 08:45:00|6835.36|6835.36|6831.33|6831.33|6836.25|6836.25|6831.08|6831.08|0
1606899000000|2020-12-02 08:50:00|6829.67|6829.67|6824.81|6824.81|6829.67|6829.67|6822.71|6822.71|0
1606899300000|2020-12-02 08:55:00|6825.25|6825.25|6841.91|6841.91|6842.12|6842.12|6823.15|6823.15|0
1606899600000|2020-12-02 09:00:00|6841.08|6841.08|6834.67|6834.67|6845.67|6845.67|6834.67|6834.67|0
1606899900000|2020-12-02 09:05:00|6833.02|6833.02|6839.84|6839.84|6846.46|6846.46|6828.52|6828.52|0
1606900200000|2020-12-02 09:10:00|6840.66|6840.66|6839.34|6839.34|6845.56|6845.56|6836.53|6836.53|0
1606900500000|2020-12-02 09:15:00|6841|6841|6841.97|6841.97|6843.62|6843.62|6838.09|6838.09|0
1606900800000|2020-12-02 09:20:00|6841.08|6841.08|6839.75|6839.75|6843.19|6843.19|6839.75|6839.75|0
1606901100000|2020-12-02 09:25:00|6843.06|6843.06|6841.6|6841.6|6844.72|6844.72|6840.96|6840.96|0
1606901400000|2020-12-02 09:30:00|6843.25|6843.25|6857.62|6857.62|6857.62|6857.62|6843.17|6843.17|0
1606901700000|2020-12-02 09:35:00|6859.59|6859.59|6870.55|6870.55|6874.14|6874.14|6859.59|6859.59|0
1606902000000|2020-12-02 09:40:00|6868.89|6868.89|6876.59|6876.59|6876.59|6876.59|6868.89|6868.89|0
1606902300000|2020-12-02 09:45:00|6877.42|6877.42|6883.13|6883.13|6888.75|6888.75|6876.59|6876.59|0
1606902600000|2020-12-02 09:50:00|6884.79|6884.79|6881.61|6881.61|6884.79|6884.79|6881.61|6881.61|0
1606902900000|2020-12-02 09:55:00|6882.5|6882.5|6880.96|6880.96|6885.48|6885.48|6880.51|6880.51|0
1606903200000|2020-12-02 10:00:00|6882.61|6882.61|6880.92|6880.92|6884.5|6884.5|6880.92|6880.92|0
1606903500000|2020-12-02 10:05:00|6880.03|6880.03|6868.66|6868.66|6880.24|6880.24|6868.66|6868.66|0
1606903800000|2020-12-02 10:10:00|6869.1|6869.1|6862.43|6862.43|6869.1|6869.1|6859.34|6859.34|0
1606904100000|2020-12-02 10:15:00|6864.09|6864.09|6879.18|6879.18|6879.18|6879.18|6864.09|6864.09|0
1606904400000|2020-12-02 10:20:00|6879.63|6879.63|6885.04|6885.04|6888.35|6888.35|6877.31|6877.31|0
1606904700000|2020-12-02 10:25:00|6884.15|6884.15|6880.34|6880.34|6888.07|6888.07|6880.34|6880.34|0
1606905000000|2020-12-02 10:30:00|6880.13|6880.13|6883.17|6883.17|6884.83|6884.83|6879.86|6879.86|0
1606905300000|2020-12-02 10:35:00|6884.83|6884.83|6887.11|6887.11|6889.53|6889.53|6881.25|6881.25|0
1606905600000|2020-12-02 10:40:00|6887.72|6887.72|6893.15|6893.15|6893.15|6893.15|6887.11|6887.11|0
1606905900000|2020-12-02 10:45:00|6891.49|6891.49|6893.11|6893.11|6899.34|6899.34|6891.49|6891.49|0
1606906200000|2020-12-02 10:50:00|6894.77|6894.77|6899.24|6899.24|6903.04|6903.04|6894.77|6894.77|0
1606906500000|2020-12-02 10:55:00|6899.85|6899.85|6901.24|6901.24|6920.27|6920.27|6899.85|6899.85|0
1606906800000|2020-12-02 11:00:00|6900.9|6900.9|6894.29|6894.29|6901.34|6901.34|6893.44|6893.44|0
1606907100000|2020-12-02 11:05:00|6892.64|6892.64|6881.89|6881.89|6892.64|6892.64|6881.89|6881.89|0
1606907400000|2020-12-02 11:10:00|6883.67|6883.67|6888.36|6888.36|6889.42|6889.42|6883.67|6883.67|0
1606907700000|2020-12-02 11:15:00|6887.37|6887.37|6887.15|6887.15|6887.37|6887.37|6877.22|6877.22|0
1606908000000|2020-12-02 11:20:00|6885.5|6885.5|6884.05|6884.05|6885.71|6885.71|6882.4|6882.4|0
1606908300000|2020-12-02 11:25:00|6880.74|6880.74|6882.45|6882.45|6882.89|6882.89|6876.06|6876.06|0
1606908600000|2020-12-02 11:30:00|6882.89|6882.89|6885.06|6885.06|6889.47|6889.47|6878.14|6878.14|0
1606908900000|2020-12-02 11:35:00|6883.28|6883.28|6875|6875|6883.72|6883.72|6875|6875|0
1606909200000|2020-12-02 11:40:00|6873.34|6873.34|6877.14|6877.14|6877.14|6877.14|6871.32|6871.32|0
1606909500000|2020-12-02 11:45:00|6877.77|6877.77|6851.18|6851.18|6877.77|6877.77|6850.21|6850.21|0
1606909800000|2020-12-02 11:50:00|6847.87|6847.87|6869.27|6869.27|6869.27|6869.27|6847.87|6847.87|0
1606910100000|2020-12-02 11:55:00|6872.58|6872.58|6886.43|6886.43|6886.43|6886.43|6872.58|6872.58|0
1606910400000|2020-12-02 12:00:00|6884.78|6884.78|6893.37|6893.37|6893.37|6893.37|6884.33|6884.33|0
1606910700000|2020-12-02 12:05:00|6891.72|6891.72|6899.47|6899.47|6899.47|6899.47|6887.74|6887.74|0
1606911000000|2020-12-02 12:10:00|6897.81|6897.81|6896.09|6896.09|6901.12|6901.12|6896.09|6896.09|0
1606911300000|2020-12-02 12:15:00|6897.75|6897.75|6902.94|6902.94|6906.92|6906.92|6897.75|6897.75|0
1606911600000|2020-12-02 12:20:00|6903.15|6903.15|6904.08|6904.08|6905.42|6905.42|6903.15|6903.15|0
1606911900000|2020-12-02 12:25:00|6902.42|6902.42|6898.67|6898.67|6902.42|6902.42|6890.84|6890.84|0
1606912200000|2020-12-02 12:30:00|6898.22|6898.22|6900.08|6900.08|6901.53|6901.53|6896.57|6896.57|0
1606912500000|2020-12-02 12:35:00|6898.42|6898.42|6901.55|6901.55|6904.83|6904.83|6897.78|6897.78|0
1606912800000|2020-12-02 12:40:00|6903.21|6903.21|6899.41|6899.41|6906.52|6906.52|6898.5|6898.5|0
1606913100000|2020-12-02 12:45:00|6899.63|6899.63|6908.95|6908.95|6908.95|6908.95|6899.63|6899.63|0
1606913400000|2020-12-02 12:50:00|6907.29|6907.29|6898.27|6898.27|6908.95|6908.95|6897.04|6897.04|0
1606913700000|2020-12-02 12:55:00|6897.85|6897.85|6896.52|6896.52|6898.62|6898.62|6895.31|6895.31|0
1606914000000|2020-12-02 13:00:00|6896.96|6896.96|6894.31|6894.31|6897.17|6897.17|6893.18|6893.18|0
1606914300000|2020-12-02 13:05:00|6894.1|6894.1|6895.8|6895.8|6897.41|6897.41|6894.1|6894.1|0
1606914600000|2020-12-02 13:10:00|6896.25|6896.25|6902.54|6902.54|6909.58|6909.58|6892.94|6892.94|0
1606914900000|2020-12-02 13:15:00|6901.86|6901.86|6902.62|6902.62|6903.51|6903.51|6901.86|6901.86|0
1606915200000|2020-12-02 13:20:00|6904.28|6904.28|6902.18|6902.18|6911.34|6911.34|6902.18|6902.18|0
1606915500000|2020-12-02 13:25:00|6903.83|6903.83|6908.16|6908.16|6909.2|6909.2|6903.83|6903.83|0
1606915800000|2020-12-02 13:30:00|6911.47|6911.47|6922.76|6922.76|6924.42|6924.42|6908.16|6908.16|0
1606916100000|2020-12-02 13:35:00|6923.21|6923.21|6915.45|6915.45|6923.84|6923.84|6914.24|6914.24|0
1606916400000|2020-12-02 13:40:00|6918.76|6918.76|6927.58|6927.58|6927.58|6927.58|6917.11|6917.11|0
1606916700000|2020-12-02 13:45:00|6927.79|6927.79|6929.53|6929.53|6934.94|6934.94|6927.79|6927.79|0
1606917000000|2020-12-02 13:50:00|6929.19|6929.19|6930.79|6930.79|6931.34|6931.34|6927.58|6927.58|0
1606917300000|2020-12-02 13:55:00|6929.96|6929.96|6927.05|6927.05|6936.2|6936.2|6927.05|6927.05|0
1606917600000|2020-12-02 14:00:00|6925.39|6925.39|6912.65|6912.65|6927.23|6927.23|6910.67|6910.67|0
1606917900000|2020-12-02 14:05:00|6912.98|6912.98|6904.01|6904.01|6912.98|6912.98|6900.7|6900.7|0
1606918200000|2020-12-02 14:10:00|6902.35|6902.35|6899.31|6899.31|6902.35|6902.35|6892.69|6892.69|0
1606918500000|2020-12-02 14:15:00|6901.4|6901.4|6894.99|6894.99|6902.5|6902.5|6891.68|6891.68|0
1606918800000|2020-12-02 14:20:00|6894.1|6894.1|6893.81|6893.81|6898.17|6898.17|6887.29|6887.29|0
1606919100000|2020-12-02 14:25:00|6895.47|6895.47|6904.6|6904.6|6910.01|6910.01|6895.26|6895.26|0
1606919400000|2020-12-02 14:30:00|6904.11|6904.11|6921.92|6921.92|6921.92|6921.92|6902|6902|0
1606919700000|2020-12-02 14:35:00|6922.37|6922.37|6930.07|6930.07|6930.07|6930.07|6922.37|6922.37|0
1606920000000|2020-12-02 14:40:00|6929.18|6929.18|6912.84|6912.84|6929.62|6929.62|6912.84|6912.84|0
1606920300000|2020-12-02 14:45:00|6911.18|6911.18|6909.24|6909.24|6912.44|6912.44|6906.77|6906.77|0
1606920600000|2020-12-02 14:50:00|6908.35|6908.35|6919.94|6919.94|6919.94|6919.94|6908.35|6908.35|0
1606920900000|2020-12-02 14:55:00|6920.93|6920.93|6925.65|6925.65|6928.03|6928.03|6920.03|6920.03|0
1606921200000|2020-12-02 15:00:00|6927.31|6927.31|6912.36|6912.36|6927.52|6927.52|6912.36|6912.36|0
1606921500000|2020-12-02 15:05:00|6911.91|6911.91|6902.51|6902.51|6913.06|6913.06|6902.51|6902.51|0
1606921800000|2020-12-02 15:10:00|6904.16|6904.16|6904.1|6904.1|6909.28|6909.28|6900.85|6900.85|0
1606922100000|2020-12-02 15:15:00|6897.48|6897.48|6897.07|6897.07|6906.05|6906.05|6896.93|6896.93|0
1606922400000|2020-12-02 15:20:00|6900.38|6900.38|6901.89|6901.89|6904.76|6904.76|6900.38|6900.38|0
1606922700000|2020-12-02 15:25:00|6900.24|6900.24|6900.56|6900.56|6907.18|6907.18|6897.25|6897.25|0
1606923000000|2020-12-02 15:30:00|6902.21|6902.21|6896.42|6896.42|6903.53|6903.53|6896.42|6896.42|0
1606923300000|2020-12-02 15:35:00|6898.08|6898.08|6900.21|6900.21|6901.83|6901.83|6896.42|6896.42|0
1606923600000|2020-12-02 15:40:00|6899.32|6899.32|6900.14|6900.14|6901.2|6901.2|6893.93|6893.93|0
1606923900000|2020-12-02 15:45:00|6899.81|6899.81|6905.17|6905.17|6905.17|6905.17|6893.85|6893.85|0
1606924200000|2020-12-02 15:50:00|6906.61|6906.61|6921.18|6921.18|6921.18|6921.18|6906.61|6906.61|0
1606924500000|2020-12-02 15:55:00|6922.84|6922.84|6920.22|6920.22|6927.8|6927.8|6918.65|6918.65|0
1606924800000|2020-12-02 16:00:00|6920.01|6920.01|6922.66|6922.66|6922.66|6922.66|6918.36|6918.36|0
1606925100000|2020-12-02 16:05:00|6924.32|6924.32|6919.72|6919.72|6926.1|6926.1|6918.06|6918.06|0
1606925400000|2020-12-02 16:10:00|6919.67|6919.67|6915.4|6915.4|6921.87|6921.87|6913.74|6913.74|0
1606925700000|2020-12-02 16:15:00|6914.95|6914.95|6900.99|6900.99|6917.5|6917.5|6900.33|6900.33|0
1606926000000|2020-12-02 16:20:00|6901.88|6901.88|6899.59|6899.59|6905.73|6905.73|6899.59|6899.59|0
1606926300000|2020-12-02 16:25:00|6900.04|6900.04|6894.99|6894.99|6908.28|6908.28|6894.99|6894.99|0
1606983300000|2020-12-03 08:15:00|6914.14|6914.14|6939.87|6939.87|6947.81|6947.81|6912.8|6912.8|0
1606983600000|2020-12-03 08:20:00|6944.84|6944.84|6932.36|6932.36|6945.28|6945.28|6929.05|6929.05|0
1606983900000|2020-12-03 08:25:00|6935.67|6935.67|6934.14|6934.14|6942.99|6942.99|6933.44|6933.44|0
1606984200000|2020-12-03 08:30:00|6934.78|6934.78|6933.03|6933.03|6939.54|6939.54|6933.03|6933.03|0
1606984500000|2020-12-03 08:35:00|6934.68|6934.68|6937.31|6937.31|6937.31|6937.31|6927.13|6927.13|0
1606984800000|2020-12-03 08:40:00|6938.2|6938.2|6927.01|6927.01|6939.86|6939.86|6925.36|6925.36|0
1606985100000|2020-12-03 08:45:00|6928.67|6928.67|6917.97|6917.97|6928.67|6928.67|6911.35|6911.35|0
1606985400000|2020-12-03 08:50:00|6917.76|6917.76|6910.2|6910.2|6918.7|6918.7|6909.75|6909.75|0
1606985700000|2020-12-03 08:55:00|6908.55|6908.55|6917.03|6917.03|6917.03|6917.03|6905.68|6905.68|0
1606986000000|2020-12-03 09:00:00|6917.92|6917.92|6935.98|6935.98|6935.98|6935.98|6917.92|6917.92|0
1606986300000|2020-12-03 09:05:00|6935.53|6935.53|6933.08|6933.08|6937.63|6937.63|6924.66|6924.66|0
1606986600000|2020-12-03 09:10:00|6932.64|6932.64|6936.07|6936.07|6941.97|6941.97|6930.98|6930.98|0
1606986900000|2020-12-03 09:15:00|6934.28|6934.28|6942.84|6942.84|6942.84|6942.84|6933.95|6933.95|0
1606987200000|2020-12-03 09:20:00|6941.19|6941.19|6938.65|6938.65|6941.19|6941.19|6933.69|6933.69|0
1606987500000|2020-12-03 09:25:00|6938.16|6938.16|6930.74|6930.74|6938.92|6938.92|6930.74|6930.74|0
1606987800000|2020-12-03 09:30:00|6931.63|6931.63|6924.68|6924.68|6931.63|6931.63|6923.02|6923.02|0
1606988100000|2020-12-03 09:35:00|6923.02|6923.02|6912|6912|6923.02|6923.02|6912|6912|0
1606988400000|2020-12-03 09:40:00|6910.22|6910.22|6918.25|6918.25|6919.14|6919.14|6908.78|6908.78|0
1606988700000|2020-12-03 09:45:00|6919.9|6919.9|6917.18|6917.18|6922.13|6922.13|6916.13|6916.13|0
1606989000000|2020-12-03 09:50:00|6916.54|6916.54|6917.58|6917.58|6917.58|6917.58|6914.89|6914.89|0
1606989300000|2020-12-03 09:55:00|6918.07|6918.07|6916.31|6916.31|6918.07|6918.07|6916.31|6916.31|0
1606989600000|2020-12-03 10:00:00|6917.97|6917.97|6927.18|6927.18|6927.18|6927.18|6917.97|6917.97|0
1606989900000|2020-12-03 10:05:00|6927.79|6927.79|6931.71|6931.71|6931.71|6931.71|6924.67|6924.67|0
1606990200000|2020-12-03 10:10:00|6933.37|6933.37|6926.54|6926.54|6935.02|6935.02|6926.54|6926.54|0
1606990500000|2020-12-03 10:15:00|6924.88|6924.88|6932.57|6932.57|6933.56|6933.56|6923.23|6923.23|0
1606990800000|2020-12-03 10:20:00|6933.06|6933.06|6938.85|6938.85|6940.84|6940.84|6933.06|6933.06|0
1606991100000|2020-12-03 10:25:00|6937.19|6937.19|6932.54|6932.54|6939.66|6939.66|6932.54|6932.54|0
1606991400000|2020-12-03 10:30:00|6933.04|6933.04|6931.17|6931.17|6933.04|6933.04|6927.86|6927.86|0
1606991700000|2020-12-03 10:35:00|6932.83|6932.83|6938.17|6938.17|6938.17|6938.17|6932.38|6932.38|0
1606992000000|2020-12-03 10:40:00|6940.27|6940.27|6940.86|6940.86|6945.62|6945.62|6940.27|6940.27|0
1606992300000|2020-12-03 10:45:00|6940.41|6940.41|6943.51|6943.51|6945.16|6945.16|6938.31|6938.31|0
1606992600000|2020-12-03 10:50:00|6944.84|6944.84|6936.17|6936.17|6949.41|6949.41|6931.2|6931.2|0
1606992900000|2020-12-03 10:55:00|6937.82|6937.82|6938.68|6938.68|6939.48|6939.48|6934.39|6934.39|0
1606993200000|2020-12-03 11:00:00|6938.19|6938.19|6946.66|6946.66|6947.91|6947.91|6938.19|6938.19|0
1606993500000|2020-12-03 11:05:00|6948.31|6948.31|6956.26|6956.26|6956.26|6956.26|6946.48|6946.48|0
1606993800000|2020-12-03 11:10:00|6957.15|6957.15|6961.55|6961.55|6964.76|6964.76|6957.15|6957.15|0
1606994100000|2020-12-03 11:15:00|6963.21|6963.21|6959.82|6959.82|6963.21|6963.21|6959.01|6959.01|0
1606994400000|2020-12-03 11:20:00|6960.26|6960.26|6960.6|6960.6|6962.25|6962.25|6959.82|6959.82|0
1606994700000|2020-12-03 11:25:00|6960.17|6960.17|6961.17|6961.17|6963.44|6963.44|6959.28|6959.28|0
1606995000000|2020-12-03 11:30:00|6959.52|6959.52|6962.89|6962.89|6963.83|6963.83|6957.86|6957.86|0
1606995300000|2020-12-03 11:35:00|6962.39|6962.39|6955.64|6955.64|6962.39|6962.39|6954.88|6954.88|0
1606995600000|2020-12-03 11:40:00|6957.29|6957.29|6962.36|6962.36|6962.57|6962.57|6957.29|6957.29|0
1606995900000|2020-12-03 11:45:00|6964.01|6964.01|6967.53|6967.53|6967.97|6967.97|6962.55|6962.55|0
1606996200000|2020-12-03 11:50:00|6969.18|6969.18|6963.02|6963.02|6971.95|6971.95|6963.02|6963.02|0
1606996500000|2020-12-03 11:55:00|6964.67|6964.67|6951.7|6951.7|6964.67|6964.67|6951.26|6951.26|0
1606996800000|2020-12-03 12:00:00|6952.04|6952.04|6958.85|6958.85|6962.61|6962.61|6942.11|6942.11|0
1606997100000|2020-12-03 12:05:00|6958.41|6958.41|6960.66|6960.66|6967.28|6967.28|6958.41|6958.41|0
1606997400000|2020-12-03 12:10:00|6962.31|6962.31|6964.41|6964.41|6966.07|6966.07|6962.31|6962.31|0
1606997700000|2020-12-03 12:15:00|6964.2|6964.2|6965.86|6965.86|6966.2|6966.2|6962.89|6962.89|0
1606998000000|2020-12-03 12:20:00|6967.51|6967.51|6970.82|6970.82|6972.48|6972.48|6967.51|6967.51|0
1606998300000|2020-12-03 12:25:00|6971.04|6971.04|6973.67|6973.67|6973.67|6973.67|6964.55|6964.55|0
1606998600000|2020-12-03 12:30:00|6972.02|6972.02|6960.44|6960.44|6973.67|6973.67|6960.44|6960.44|0
1606998900000|2020-12-03 12:35:00|6960.89|6960.89|6954.76|6954.76|6960.89|6960.89|6951.94|6951.94|0
1606999200000|2020-12-03 12:40:00|6955.25|6955.25|6953.5|6953.5|6955.25|6955.25|6951.84|6951.84|0
1606999500000|2020-12-03 12:45:00|6955.15|6955.15|6957.63|6957.63|6958.08|6958.08|6954.66|6954.66|0
1606999800000|2020-12-03 12:50:00|6955.97|6955.97|6958.48|6958.48|6958.48|6958.48|6955.97|6955.97|0
1607000100000|2020-12-03 12:55:00|6956.82|6956.82|6956.22|6956.22|6957.88|6957.88|6951.65|6951.65|0
1607000400000|2020-12-03 13:00:00|6952.91|6952.91|6949.2|6949.2|6952.91|6952.91|6939.67|6939.67|0
1607000700000|2020-12-03 13:05:00|6948.76|6948.76|6952.7|6952.7|6952.7|6952.7|6948.31|6948.31|0
1607001000000|2020-12-03 13:10:00|6953.34|6953.34|6950.01|6950.01|6955.49|6955.49|6948.85|6948.85|0
1607001300000|2020-12-03 13:15:00|6950.43|6950.43|6952.87|6952.87|6952.87|6952.87|6950.01|6950.01|0
1607001600000|2020-12-03 13:20:00|6953.08|6953.08|6955.95|6955.95|6955.95|6955.95|6950.98|6950.98|0
1607001900000|2020-12-03 13:25:00|6955.61|6955.61|6939.46|6939.46|6955.61|6955.61|6939.46|6939.46|0
1607002200000|2020-12-03 13:30:00|6939.91|6939.91|6938.09|6938.09|6939.91|6939.91|6931.96|6931.96|0
1607002500000|2020-12-03 13:35:00|6937.88|6937.88|6936.74|6936.74|6939.07|6939.07|6935.76|6935.76|0
1607002800000|2020-12-03 13:40:00|6935.09|6935.09|6948.92|6948.92|6949.98|6949.98|6935.09|6935.09|0
1607003100000|2020-12-03 13:45:00|6949.13|6949.13|6957.25|6957.25|6958.14|6958.14|6947.48|6947.48|0
1607003400000|2020-12-03 13:50:00|6953.94|6953.94|6936.67|6936.67|6953.94|6953.94|6929.11|6929.11|0
1607003700000|2020-12-03 13:55:00|6936.24|6936.24|6945.75|6945.75|6945.75|6945.75|6936.24|6936.24|0
1607004000000|2020-12-03 14:00:00|6944.09|6944.09|6953.28|6953.28|6953.28|6953.28|6939.13|6939.13|0
1607004300000|2020-12-03 14:05:00|6951.63|6951.63|6949.54|6949.54|6951.63|6951.63|6949.54|6949.54|0
1607004600000|2020-12-03 14:10:00|6951.19|6951.19|6946.88|6946.88|6951.19|6951.19|6946.88|6946.88|0
1607004900000|2020-12-03 14:15:00|6946.44|6946.44|6942.79|6942.79|6946.44|6946.44|6941.15|6941.15|0
1607005200000|2020-12-03 14:20:00|6942.34|6942.34|6935.96|6935.96|6942.77|6942.77|6935.96|6935.96|0
1607005500000|2020-12-03 14:25:00|6934.31|6934.31|6940.41|6940.41|6940.41|6940.41|6926.89|6926.89|0
1607005800000|2020-12-03 14:30:00|6940.63|6940.63|6958.84|6958.84|6959.05|6959.05|6932.96|6932.96|0
1607006100000|2020-12-03 14:35:00|6957.19|6957.19|6966.69|6966.69|6966.69|6966.69|6953.43|6953.43|0
1607006400000|2020-12-03 14:40:00|6961.72|6961.72|6964.4|6964.4|6965.03|6965.03|6958.41|6958.41|0
1607006700000|2020-12-03 14:45:00|6964.9|6964.9|6967.84|6967.84|6971.2|6971.2|6964.9|6964.9|0
1607007000000|2020-12-03 14:50:00|6969.49|6969.49|6971.02|6971.02|6971.02|6971.02|6967.71|6967.71|0
1607007300000|2020-12-03 14:55:00|6972.01|6972.01|6983.86|6983.86|6983.86|6983.86|6972.01|6972.01|0
1607007600000|2020-12-03 15:00:00|6985.52|6985.52|6988.57|6988.57|6991.67|6991.67|6982.42|6982.42|0
1607007900000|2020-12-03 15:05:00|6988.15|6988.15|6994.4|6994.4|6996.05|6996.05|6985.99|6985.99|0
1607008200000|2020-12-03 15:10:00|6994.18|6994.18|7000.62|7000.62|7000.62|7000.62|6993.74|6993.74|0
1607008500000|2020-12-03 15:15:00|7001.61|7001.61|7012.53|7012.53|7016.12|7016.12|6999.51|6999.51|0
1607008800000|2020-12-03 15:20:00|7012.11|7012.11|7013.92|7013.92|7014.19|7014.19|7008.46|7008.46|0
1607009100000|2020-12-03 15:25:00|7012.27|7012.27|7019.37|7019.37|7020.81|7020.81|7010.42|7010.42|0
1607009400000|2020-12-03 15:30:00|7014.41|7014.41|7024.96|7024.96|7024.96|7024.96|7013.04|7013.04|0
1607009700000|2020-12-03 15:35:00|7024.52|7024.52|7022.03|7022.03|7028.27|7028.27|7022.03|7022.03|0
1607010000000|2020-12-03 15:40:00|7021.58|7021.58|7019.89|7019.89|7022.22|7022.22|7013.94|7013.94|0
1607010300000|2020-12-03 15:45:00|7018.23|7018.23|7015.61|7015.61|7018.42|7018.42|7013.89|7013.89|0
1607010600000|2020-12-03 15:50:00|7016.1|7016.1|7019.12|7019.12|7020.62|7020.62|7014.83|7014.83|0
1607010900000|2020-12-03 15:55:00|7020.78|7020.78|7031|7031|7031|7031|7020.78|7020.78|0
1607011200000|2020-12-03 16:00:00|7030.5|7030.5|7035.29|7035.29|7036.39|7036.39|7030.5|7030.5|0
1607011500000|2020-12-03 16:05:00|7034.46|7034.46|7035.48|7035.48|7037.42|7037.42|7034.46|7034.46|0
1607011800000|2020-12-03 16:10:00|7035.82|7035.82|7042.63|7042.63|7044.68|7044.68|7032.51|7032.51|0
1607012100000|2020-12-03 16:15:00|7041.64|7041.64|7035.17|7035.17|7046.83|7046.83|7034.56|7034.56|0
1607012400000|2020-12-03 16:20:00|7034.96|7034.96|7038.88|7038.88|7039.94|7039.94|7034.96|7034.96|0
1607012700000|2020-12-03 16:25:00|7037.22|7037.22|7021.15|7021.15|7037.45|7037.45|7021.15|7021.15|0
1607069700000|2020-12-04 08:15:00|7093.51|7093.51|7097.66|7097.66|7099.31|7099.31|7084.42|7084.42|0
1607070000000|2020-12-04 08:20:00|7099.31|7099.31|7112.22|7112.22|7127.02|7127.02|7098.33|7098.33|0
1607070300000|2020-12-04 08:25:00|7110.57|7110.57|7114.01|7114.01|7128.78|7128.78|7108.91|7108.91|0
1607070600000|2020-12-04 08:30:00|7114.65|7114.65|7122.8|7122.8|7129.54|7129.54|7114.65|7114.65|0
1607070900000|2020-12-04 08:35:00|7121.31|7121.31|7137.55|7137.55|7142.83|7142.83|7119.66|7119.66|0
1607071200000|2020-12-04 08:40:00|7139.2|7139.2|7135.76|7135.76|7140.86|7140.86|7131.56|7131.56|0
1607071500000|2020-12-04 08:45:00|7134.11|7134.11|7118.32|7118.32|7134.56|7134.56|7104.41|7104.41|0
1607071800000|2020-12-04 08:50:00|7117.33|7117.33|7103.07|7103.07|7118.49|7118.49|7103.07|7103.07|0
1607072100000|2020-12-04 08:55:00|7103.51|7103.51|7113.4|7113.4|7113.4|7113.4|7103.51|7103.51|0
1607072400000|2020-12-04 09:00:00|7114.29|7114.29|7136.49|7136.49|7136.49|7136.49|7111.76|7111.76|0
1607072700000|2020-12-04 09:05:00|7136.94|7136.94|7155.94|7155.94|7155.94|7155.94|7136.94|7136.94|0
1607073000000|2020-12-04 09:10:00|7159.25|7159.25|7156.66|7156.66|7164.49|7164.49|7155.94|7155.94|0
1607073300000|2020-12-04 09:15:00|7157.29|7157.29|7148.38|7148.38|7157.29|7157.29|7147.15|7147.15|0
1607073600000|2020-12-04 09:20:00|7146.72|7146.72|7149.82|7149.82|7149.82|7149.82|7142.12|7142.12|0
1607073900000|2020-12-04 09:25:00|7148.17|7148.17|7145.93|7145.93|7149.61|7149.61|7143.83|7143.83|0
1607074200000|2020-12-04 09:30:00|7147.59|7147.59|7143.51|7143.51|7147.59|7147.59|7140.52|7140.52|0
1607074500000|2020-12-04 09:35:00|7145.17|7145.17|7147.91|7147.91|7150.79|7150.79|7142.75|7142.75|0
1607074800000|2020-12-04 09:40:00|7148.58|7148.58|7156.54|7156.54|7156.54|7156.54|7148.58|7148.58|0
1607075100000|2020-12-04 09:45:00|7155.93|7155.93|7175.98|7175.98|7182.29|7182.29|7155.93|7155.93|0
1607075400000|2020-12-04 09:50:00|7177.64|7177.64|7181.44|7181.44|7183.1|7183.1|7174.33|7174.33|0
1607075700000|2020-12-04 09:55:00|7181|7181|7179.34|7179.34|7184.31|7184.31|7179.34|7179.34|0
1607076000000|2020-12-04 10:00:00|7178.67|7178.67|7166.49|7166.49|7179.2|7179.2|7159.82|7159.82|0
1607076300000|2020-12-04 10:05:00|7166.98|7166.98|7175.73|7175.73|7177.38|7177.38|7166.98|7166.98|0
1607076600000|2020-12-04 10:10:00|7174.07|7174.07|7176.8|7176.8|7176.8|7176.8|7170.55|7170.55|0
1607076900000|2020-12-04 10:15:00|7177.79|7177.79|7181.37|7181.37|7182.04|7182.04|7177.74|7177.74|0
1607077200000|2020-12-04 10:20:00|7183.03|7183.03|7204.62|7204.62|7209.42|7209.42|7183.03|7183.03|0
1607077500000|2020-12-04 10:25:00|7203.64|7203.64|7212.1|7212.1|7216.43|7216.43|7203.64|7203.64|0
1607077800000|2020-12-04 10:30:00|7212.31|7212.31|7209.32|7209.32|7216.63|7216.63|7206.63|7206.63|0
1607078100000|2020-12-04 10:35:00|7210.21|7210.21|7221.01|7221.01|7221.01|7221.01|7209.6|7209.6|0
1607078400000|2020-12-04 10:40:00|7220.8|7220.8|7221.37|7221.37|7221.71|7221.71|7212.31|7212.31|0
1607078700000|2020-12-04 10:45:00|7219.72|7219.72|7221.31|7221.31|7221.88|7221.88|7217.62|7217.62|0
1607079000000|2020-12-04 10:50:00|7219.66|7219.66|7222.38|7222.38|7224.64|7224.64|7216.8|7216.8|0
1607079300000|2020-12-04 10:55:00|7221.93|7221.93|7215.67|7215.67|7221.93|7221.93|7215.67|7215.67|0
1607079600000|2020-12-04 11:00:00|7217.33|7217.33|7214.63|7214.63|7217.33|7217.33|7214.63|7214.63|0
1607079900000|2020-12-04 11:05:00|7217.94|7217.94|7219.48|7219.48|7220.69|7220.69|7217.38|7217.38|0
1607080200000|2020-12-04 11:10:00|7219.04|7219.04|7224.97|7224.97|7224.97|7224.97|7219.04|7219.04|0
1607080500000|2020-12-04 11:15:00|7221.66|7221.66|7217.24|7217.24|7223.31|7223.31|7215.58|7215.58|0
1607080800000|2020-12-04 11:20:00|7218.89|7218.89|7213.6|7213.6|7218.89|7218.89|7211.57|7211.57|0
1607081100000|2020-12-04 11:25:00|7212.38|7212.38|7213.18|7213.18|7215.15|7215.15|7211.77|7211.77|0
1607081400000|2020-12-04 11:30:00|7214.83|7214.83|7219.35|7219.35|7219.35|7219.35|7214.83|7214.83|0
1607081700000|2020-12-04 11:35:00|7219.78|7219.78|7228.07|7228.07|7228.39|7228.39|7219.78|7219.78|0
1607082000000|2020-12-04 11:40:00|7226.42|7226.42|7220.68|7220.68|7227.13|7227.13|7220.68|7220.68|0
1607082300000|2020-12-04 11:45:00|7221.1|7221.1|7224.95|7224.95|7226.24|7226.24|7221.1|7221.1|0
1607082600000|2020-12-04 11:50:00|7224.51|7224.51|7225.13|7225.13|7228.43|7228.43|7224.51|7224.51|0
1607082900000|2020-12-04 11:55:00|7226.78|7226.78|7232.31|7232.31|7233.65|7233.65|7226.15|7226.15|0
1607083200000|2020-12-04 12:00:00|7232.1|7232.1|7232.13|7232.13|7233.51|7233.51|7228.36|7228.36|0
1607083500000|2020-12-04 12:05:00|7228.82|7228.82|7230.62|7230.62|7232.72|7232.72|7227.76|7227.76|0
1607083800000|2020-12-04 12:10:00|7228.97|7228.97|7220.31|7220.31|7228.97|7228.97|7220.31|7220.31|0
1607084100000|2020-12-04 12:15:00|7221.97|7221.97|7230.69|7230.69|7230.69|7230.69|7220.31|7220.31|0
1607084400000|2020-12-04 12:20:00|7227.38|7227.38|7223.26|7223.26|7229.03|7229.03|7215.22|7215.22|0
1607084700000|2020-12-04 12:25:00|7224.92|7224.92|7227.8|7227.8|7237.88|7237.88|7221.14|7221.14|0
1607085000000|2020-12-04 12:30:00|7229.46|7229.46|7241.68|7241.68|7241.68|7241.68|7226.78|7226.78|0
1607085300000|2020-12-04 12:35:00|7240.02|7240.02|7229.15|7229.15|7240.02|7240.02|7228.49|7228.49|0
1607085600000|2020-12-04 12:40:00|7228.94|7228.94|7225.87|7225.87|7232.21|7232.21|7225.72|7225.72|0
1607085900000|2020-12-04 12:45:00|7226.32|7226.32|7211.36|7211.36|7226.32|7226.32|7206.28|7206.28|0
1607086200000|2020-12-04 12:50:00|7211.85|7211.85|7216.43|7216.43|7216.43|7216.43|7205.68|7205.68|0
1607086500000|2020-12-04 12:55:00|7218.09|7218.09|7209.84|7209.84|7220.95|7220.95|7209.84|7209.84|0
1607086800000|2020-12-04 13:00:00|7211.49|7211.49|7201.73|7201.73|7211.88|7211.88|7201.73|7201.73|0
1607087100000|2020-12-04 13:05:00|7201.29|7201.29|7203.34|7203.34|7203.39|7203.39|7201.29|7201.29|0
1607087400000|2020-12-04 13:10:00|7205|7205|7211.04|7211.04|7216.22|7216.22|7205|7205|0
1607087700000|2020-12-04 13:15:00|7207.73|7207.73|7211.77|7211.77|7214.16|7214.16|7203.89|7203.89|0
1607088000000|2020-12-04 13:20:00|7213.42|7213.42|7207.88|7207.88|7213.42|7213.42|7204.21|7204.21|0
1607088300000|2020-12-04 13:25:00|7208.32|7208.32|7212.45|7212.45|7212.45|7212.45|7206.1|7206.1|0
1607088600000|2020-12-04 13:30:00|7215.76|7215.76|7221.65|7221.65|7225.81|7225.81|7211.27|7211.27|0
1607088900000|2020-12-04 13:35:00|7220|7220|7213.7|7213.7|7221.65|7221.65|7213.7|7213.7|0
1607089200000|2020-12-04 13:40:00|7212.04|7212.04|7213.61|7213.61|7216.65|7216.65|7209.94|7209.94|0
1607089500000|2020-12-04 13:45:00|7213.12|7213.12|7207.16|7207.16|7214.77|7214.77|7204.89|7204.89|0
1607089800000|2020-12-04 13:50:00|7206.71|7206.71|7196.65|7196.65|7209.53|7209.53|7196.65|7196.65|0
1607090100000|2020-12-04 13:55:00|7194.99|7194.99|7191.09|7191.09|7200.12|7200.12|7187.01|7187.01|0
1607090400000|2020-12-04 14:00:00|7190.48|7190.48|7182.47|7182.47|7190.48|7190.48|7182.47|7182.47|0
1607090700000|2020-12-04 14:05:00|7185.78|7185.78|7186.01|7186.01|7192.27|7192.27|7185.4|7185.4|0
1607091000000|2020-12-04 14:10:00|7185.12|7185.12|7201.18|7201.18|7201.18|7201.18|7182.33|7182.33|0
1607091300000|2020-12-04 14:15:00|7199.52|7199.52|7193.55|7193.55|7201.18|7201.18|7192.41|7192.41|0
1607091600000|2020-12-04 14:20:00|7191.89|7191.89|7198.09|7198.09|7198.76|7198.76|7188.12|7188.12|0
1607091900000|2020-12-04 14:25:00|7198.58|7198.58|7195.78|7195.78|7199.17|7199.17|7191.39|7191.39|0
1607092200000|2020-12-04 14:30:00|7194.12|7194.12|7192.08|7192.08|7197.77|7197.77|7188.51|7188.51|0
1607092500000|2020-12-04 14:35:00|7191.63|7191.63|7190.1|7190.1|7198.69|7198.69|7188.76|7188.76|0
1607092800000|2020-12-04 14:40:00|7190.59|7190.59|7205.06|7205.06|7205.06|7205.06|7190.59|7190.59|0
1607093100000|2020-12-04 14:45:00|7206.71|7206.71|7191.56|7191.56|7206.71|7206.71|7191.56|7191.56|0
1607093400000|2020-12-04 14:50:00|7189.91|7189.91|7194.24|7194.24|7194.24|7194.24|7189.91|7189.91|0
1607093700000|2020-12-04 14:55:00|7193.79|7193.79|7184.33|7184.33|7197.44|7197.44|7184.33|7184.33|0
1607094000000|2020-12-04 15:00:00|7185.99|7185.99|7178.64|7178.64|7186.2|7186.2|7175.33|7175.33|0
1607094300000|2020-12-04 15:05:00|7176.98|7176.98|7182.86|7182.86|7182.86|7182.86|7176.09|7176.09|0
1607094600000|2020-12-04 15:10:00|7182.65|7182.65|7185.39|7185.39|7185.39|7185.39|7180|7180|0
1607094900000|2020-12-04 15:15:00|7187.05|7187.05|7180.4|7180.4|7188.26|7188.26|7180.4|7180.4|0
1607095200000|2020-12-04 15:20:00|7178.75|7178.75|7179.91|7179.91|7181.13|7181.13|7176.6|7176.6|0
1607095500000|2020-12-04 15:25:00|7180.36|7180.36|7189.75|7189.75|7193.06|7193.06|7180.36|7180.36|0
1607095800000|2020-12-04 15:30:00|7188.1|7188.1|7173.7|7173.7|7189.75|7189.75|7171.41|7171.41|0
1607096100000|2020-12-04 15:35:00|7175.36|7175.36|7182.8|7182.8|7182.8|7182.8|7169.87|7169.87|0
1607096400000|2020-12-04 15:40:00|7181.15|7181.15|7178.61|7178.61|7184.45|7184.45|7178.61|7178.61|0
1607096700000|2020-12-04 15:45:00|7178.11|7178.11|7179.18|7179.18|7183.41|7183.41|7177.03|7177.03|0
1607097000000|2020-12-04 15:50:00|7180.83|7180.83|7175.61|7175.61|7182.49|7182.49|7170.65|7170.65|0
1607097300000|2020-12-04 15:55:00|7175.82|7175.82|7166.89|7166.89|7175.82|7175.82|7166.89|7166.89|0
1607097600000|2020-12-04 16:00:00|7163.58|7163.58|7159.93|7159.93|7163.58|7163.58|7156.86|7156.86|0
1607097900000|2020-12-04 16:05:00|7161.59|7161.59|7170.49|7170.49|7171.47|7171.47|7161.38|7161.38|0
1607098200000|2020-12-04 16:10:00|7170.83|7170.83|7174.67|7174.67|7174.67|7174.67|7170.17|7170.17|0
1607098500000|2020-12-04 16:15:00|7174.06|7174.06|7172.02|7172.02|7175.98|7175.98|7172.02|7172.02|0
1607098800000|2020-12-04 16:20:00|7173.68|7173.68|7178.34|7178.34|7178.34|7178.34|7172.05|7172.05|0
1607099100000|2020-12-04 16:25:00|7178.79|7178.79|7177.7|7177.7|7181.26|7181.26|7172.8|7172.8|0
1607328900000|2020-12-07 08:15:00|7071.54|7071.54|7057.87|7057.87|7073.19|7073.19|7048.37|7048.37|0
1607329200000|2020-12-07 08:20:00|7058.3|7058.3|7065.19|7065.19|7066.8|7066.8|7056.32|7056.32|0
1607329500000|2020-12-07 08:25:00|7062.72|7062.72|7036.18|7036.18|7063.17|7063.17|7033.19|7033.19|0
1607329800000|2020-12-07 08:30:00|7037.84|7037.84|7019.57|7019.57|7037.84|7037.84|7018.32|7018.32|0
1607330100000|2020-12-07 08:35:00|7017.92|7017.92|6994.38|6994.38|7017.92|7017.92|6994.38|6994.38|0
1607330400000|2020-12-07 08:40:00|6995.36|6995.36|7003.65|7003.65|7012.42|7012.42|6993.21|6993.21|0
1607330700000|2020-12-07 08:45:00|7003.04|7003.04|7025.55|7025.55|7028.86|7028.86|7000.81|7000.81|0
1607331000000|2020-12-07 08:50:00|7024.66|7024.66|7028.43|7028.43|7041.1|7041.1|7021.52|7021.52|0
1607331300000|2020-12-07 08:55:00|7027.98|7027.98|7030.82|7030.82|7037.89|7037.89|7027.23|7027.23|0
1607331600000|2020-12-07 09:00:00|7032.48|7032.48|7036.66|7036.66|7039.73|7039.73|7030.82|7030.82|0
1607331900000|2020-12-07 09:05:00|7036.87|7036.87|7046.46|7046.46|7047.8|7047.8|7036.87|7036.87|0
1607332200000|2020-12-07 09:10:00|7045.57|7045.57|7050.48|7050.48|7050.48|7050.48|7042.21|7042.21|0
1607332500000|2020-12-07 09:15:00|7052.14|7052.14|7056.63|7056.63|7061.4|7061.4|7052.14|7052.14|0
1607332800000|2020-12-07 09:20:00|7059.94|7059.94|7073.75|7073.75|7076.26|7076.26|7059.94|7059.94|0
1607333100000|2020-12-07 09:25:00|7071.53|7071.53|7060|7060|7078.66|7078.66|7058.35|7058.35|0
1607333400000|2020-12-07 09:30:00|7059.39|7059.39|7075.89|7075.89|7075.89|7075.89|7058.9|7058.9|0
1607333700000|2020-12-07 09:35:00|7075.28|7075.28|7061.66|7061.66|7077.06|7077.06|7061.66|7061.66|0
1607334000000|2020-12-07 09:40:00|7060.77|7060.77|7061.68|7061.68|7063.91|7063.91|7059.58|7059.58|0
1607334300000|2020-12-07 09:45:00|7063.34|7063.34|7072.7|7072.7|7072.7|7072.7|7062.46|7062.46|0
1607334600000|2020-12-07 09:50:00|7071.05|7071.05|7065.95|7065.95|7073.02|7073.02|7065.95|7065.95|0
1607334900000|2020-12-07 09:55:00|7065.51|7065.51|7064.74|7064.74|7071.94|7071.94|7063.85|7063.85|0
1607335200000|2020-12-07 10:00:00|7066.4|7066.4|7045.5|7045.5|7066.4|7066.4|7044.74|7044.74|0
1607335500000|2020-12-07 10:05:00|7045.05|7045.05|7055.34|7055.34|7055.34|7055.34|7045.05|7045.05|0
1607335800000|2020-12-07 10:10:00|7054.85|7054.85|7053.19|7053.19|7054.85|7054.85|7049.31|7049.31|0
1607336100000|2020-12-07 10:15:00|7052.85|7052.85|7051.85|7051.85|7052.85|7052.85|7047.44|7047.44|0
1607336400000|2020-12-07 10:20:00|7051.4|7051.4|7049.75|7049.75|7053.05|7053.05|7049.75|7049.75|0
1607336700000|2020-12-07 10:25:00|7051.4|7051.4|7045.54|7045.54|7051.4|7051.4|7045.54|7045.54|0
1607337000000|2020-12-07 10:30:00|7043.88|7043.88|7043.7|7043.7|7045.54|7045.54|7039.7|7039.7|0
1607337300000|2020-12-07 10:35:00|7043.25|7043.25|7043.04|7043.04|7043.25|7043.25|7041.6|7041.6|0
1607337600000|2020-12-07 10:40:00|7042.15|7042.15|7042.79|7042.79|7044.84|7044.84|7042.15|7042.15|0
1607337900000|2020-12-07 10:45:00|7039.48|7039.48|7033.46|7033.46|7039.48|7039.48|7033.01|7033.01|0
1607338200000|2020-12-07 10:50:00|7033.02|7033.02|7016.19|7016.19|7033.02|7033.02|7016.19|7016.19|0
1607338500000|2020-12-07 10:55:00|7019.5|7019.5|7011.71|7011.71|7019.5|7019.5|7010.82|7010.82|0
1607338800000|2020-12-07 11:00:00|7010.05|7010.05|7022.23|7022.23|7024.11|7024.11|7010.05|7010.05|0
1607339100000|2020-12-07 11:05:00|7020.58|7020.58|7036.45|7036.45|7036.45|7036.45|7020.58|7020.58|0
1607339400000|2020-12-07 11:10:00|7035.56|7035.56|7026.35|7026.35|7035.56|7035.56|7024.7|7024.7|0
1607339700000|2020-12-07 11:15:00|7028.01|7028.01|7023.32|7023.32|7032.36|7032.36|7023.32|7023.32|0
1607340000000|2020-12-07 11:20:00|7022.71|7022.71|7027.97|7027.97|7032.09|7032.09|7022.71|7022.71|0
1607340300000|2020-12-07 11:25:00|7032.94|7032.94|7027.58|7027.58|7033.38|7033.38|7027.58|7027.58|0
1607340600000|2020-12-07 11:30:00|7027.8|7027.8|7026.07|7026.07|7029.24|7029.24|7021.74|7021.74|0
1607340900000|2020-12-07 11:35:00|7025.17|7025.17|7021.07|7021.07|7028.47|7028.47|7021.07|7021.07|0
1607341200000|2020-12-07 11:40:00|7019.42|7019.42|7017.29|7017.29|7021.05|7021.05|7016.4|7016.4|0
1607341500000|2020-12-07 11:45:00|7015.63|7015.63|7017.08|7017.08|7017.08|7017.08|7013.98|7013.98|0
1607341800000|2020-12-07 11:50:00|7018.73|7018.73|7026.64|7026.64|7026.64|7026.64|7018.73|7018.73|0
1607342100000|2020-12-07 11:55:00|7025.96|7025.96|7026.35|7026.35|7030.87|7030.87|7025.15|7025.15|0
1607342400000|2020-12-07 12:00:00|7024.87|7024.87|7018.12|7018.12|7028.41|7028.41|7018.12|7018.12|0
1607342700000|2020-12-07 12:05:00|7017.67|7017.67|7021.8|7021.8|7022.81|7022.81|7016.33|7016.33|0
1607343000000|2020-12-07 12:10:00|7023.46|7023.46|7028.34|7028.34|7028.34|7028.34|7023.38|7023.38|0
1607343300000|2020-12-07 12:15:00|7027.92|7027.92|7026.68|7026.68|7028.36|7028.36|7026.68|7026.68|0
1607343600000|2020-12-07 12:20:00|7026.19|7026.19|7034.7|7034.7|7034.7|7034.7|7026.19|7026.19|0
1607343900000|2020-12-07 12:25:00|7035.14|7035.14|7035.57|7035.57|7035.57|7035.57|7032.64|7032.64|0
1607344200000|2020-12-07 12:30:00|7035.78|7035.78|7031.75|7031.75|7036.22|7036.22|7029.6|7029.6|0
1607344500000|2020-12-07 12:35:00|7035.06|7035.06|7034.62|7034.62|7035.06|7035.06|7032.96|7032.96|0
1607344800000|2020-12-07 12:40:00|7034.41|7034.41|7025.69|7025.69|7034.41|7034.41|7025.47|7025.47|0
1607345100000|2020-12-07 12:45:00|7027.17|7027.17|7030.21|7030.21|7033.03|7033.03|7027.17|7027.17|0
1607345400000|2020-12-07 12:50:00|7029.71|7029.71|7026.23|7026.23|7029.71|7029.71|7025.02|7025.02|0
1607345700000|2020-12-07 12:55:00|7026.86|7026.86|7033.04|7033.04|7033.04|7033.04|7026.86|7026.86|0
1607346000000|2020-12-07 13:00:00|7031.38|7031.38|7031.38|7031.38|7031.38|7031.38|7031.38|7031.38|0
1607346300000|2020-12-07 13:05:00|7029.73|7029.73|7031.61|7031.61|7031.95|7031.95|7026.31|7026.31|0
1607346600000|2020-12-07 13:10:00|7034.92|7034.92|7026.35|7026.35|7034.92|7034.92|7026.35|7026.35|0
1607346900000|2020-12-07 13:15:00|7029.66|7029.66|7027.59|7027.59|7033.98|7033.98|7027.59|7027.59|0
1607347200000|2020-12-07 13:20:00|7029.24|7029.24|7034.65|7034.65|7034.65|7034.65|7026.65|7026.65|0
1607347500000|2020-12-07 13:25:00|7033.65|7033.65|7032.31|7032.31|7039.95|7039.95|7031.97|7031.97|0
1607347800000|2020-12-07 13:30:00|7031.87|7031.87|7032.04|7032.04|7036.07|7036.07|7031.87|7031.87|0
1607348100000|2020-12-07 13:35:00|7031.55|7031.55|7014.95|7014.95|7031.55|7031.55|7014.95|7014.95|0
1607348400000|2020-12-07 13:40:00|7018.26|7018.26|7020.42|7020.42|7023.89|7023.89|7015.12|7015.12|0
1607348700000|2020-12-07 13:45:00|7020.87|7020.87|7019.07|7019.07|7020.87|7020.87|7015.43|7015.43|0
1607349000000|2020-12-07 13:50:00|7019.28|7019.28|7015.79|7015.79|7019.28|7019.28|7015.79|7015.79|0
1607349300000|2020-12-07 13:55:00|7015.37|7015.37|7014.23|7014.23|7018.25|7018.25|7013.02|7013.02|0
1607349600000|2020-12-07 14:00:00|7014.72|7014.72|7014.49|7014.49|7015.17|7015.17|7009.31|7009.31|0
1607349900000|2020-12-07 14:05:00|7014.05|7014.05|7008.74|7008.74|7014.71|7014.71|7004.99|7004.99|0
1607350200000|2020-12-07 14:10:00|7009.24|7009.24|7008.29|7008.29|7011.6|7011.6|7008.29|7008.29|0
1607350500000|2020-12-07 14:15:00|7008.73|7008.73|7003.31|7003.31|7008.73|7008.73|7003.1|7003.1|0
1607350800000|2020-12-07 14:20:00|7006.62|7006.62|7004.32|7004.32|7008.08|7008.08|7004.32|7004.32|0
1607351100000|2020-12-07 14:25:00|7001.01|7001.01|7004.64|7004.64|7004.64|7004.64|7000.58|7000.58|0
1607351400000|2020-12-07 14:30:00|7006.5|7006.5|7004.62|7004.62|7010.81|7010.81|7004.62|7004.62|0
1607351700000|2020-12-07 14:35:00|7002.97|7002.97|7008.18|7008.18|7011.7|7011.7|7002.97|7002.97|0
1607352000000|2020-12-07 14:40:00|7007.57|7007.57|7012.75|7012.75|7012.75|7012.75|7007.57|7007.57|0
1607352300000|2020-12-07 14:45:00|7014.4|7014.4|7015.34|7015.34|7020.07|7020.07|7011.22|7011.22|0
1607352600000|2020-12-07 14:50:00|7016.99|7016.99|7017.18|7017.18|7021.96|7021.96|7016.99|7016.99|0
1607352900000|2020-12-07 14:55:00|7015.52|7015.52|7023|7023|7023|7023|7012.2|7012.2|0
1607353200000|2020-12-07 15:00:00|7029.62|7029.62|7027.94|7027.94|7030.64|7030.64|7025.71|7025.71|0
1607353500000|2020-12-07 15:05:00|7024.63|7024.63|7027.75|7027.75|7027.75|7027.75|7021.21|7021.21|0
1607353800000|2020-12-07 15:10:00|7028.18|7028.18|7035.45|7035.45|7035.45|7035.45|7028.18|7028.18|0
1607354100000|2020-12-07 15:15:00|7038.76|7038.76|7040.65|7040.65|7046.81|7046.81|7037.44|7037.44|0
1607354400000|2020-12-07 15:20:00|7039|7039|7027.46|7027.46|7039|7039|7027.46|7027.46|0
1607354700000|2020-12-07 15:25:00|7025.81|7025.81|7026.55|7026.55|7026.55|7026.55|7021.71|7021.71|0
1607355000000|2020-12-07 15:30:00|7027|7027|7035.02|7035.02|7035.02|7035.02|7027|7027|0
1607355300000|2020-12-07 15:35:00|7035.47|7035.47|7039.36|7039.36|7039.85|7039.85|7034.58|7034.58|0
1607355600000|2020-12-07 15:40:00|7041.02|7041.02|7028.42|7028.42|7041.02|7041.02|7028.42|7028.42|0
1607355900000|2020-12-07 15:45:00|7026.59|7026.59|7030.33|7030.33|7030.83|7030.83|7025.43|7025.43|0
1607356200000|2020-12-07 15:50:00|7030.94|7030.94|7030.81|7030.81|7032.2|7032.2|7030.33|7030.33|0
1607356500000|2020-12-07 15:55:00|7031.31|7031.31|7024.37|7024.37|7031.31|7031.31|7021.27|7021.27|0
1607356800000|2020-12-07 16:00:00|7022.71|7022.71|7013.78|7013.78|7023.11|7023.11|7013.78|7013.78|0
1607357100000|2020-12-07 16:05:00|7015.44|7015.44|7014.2|7014.2|7017.1|7017.1|7011.65|7011.65|0
1607357400000|2020-12-07 16:10:00|7012.98|7012.98|7012.25|7012.25|7014.09|7014.09|7011.33|7011.33|0
1607357700000|2020-12-07 16:15:00|7011.92|7011.92|7009.68|7009.68|7012.25|7012.25|7007.79|7007.79|0
1607358000000|2020-12-07 16:20:00|7006.37|7006.37|7012.38|7012.38|7012.38|7012.38|7004.59|7004.59|0
1607358300000|2020-12-07 16:25:00|7011.88|7011.88|7012.94|7012.94|7016.89|7016.89|7007.82|7007.82|0
1607415300000|2020-12-08 08:15:00|6956.71|6956.71|6958.46|6958.46|6963.45|6963.45|6956.71|6956.71|0
1607415600000|2020-12-08 08:20:00|6958.91|6958.91|6958.46|6958.46|6962.53|6962.53|6955.34|6955.34|0
1607415900000|2020-12-08 08:25:00|6956.8|6956.8|6952.4|6952.4|6959.95|6959.95|6952.4|6952.4|0
1607416200000|2020-12-08 08:30:00|6952.85|6952.85|6954.99|6954.99|6954.99|6954.99|6948.73|6948.73|0
1607416500000|2020-12-08 08:35:00|6956.47|6956.47|6955.87|6955.87|6961.51|6961.51|6954.76|6954.76|0
1607416800000|2020-12-08 08:40:00|6955.66|6955.66|6958.46|6958.46|6958.88|6958.88|6954.59|6954.59|0
1607417100000|2020-12-08 08:45:00|6959.1|6959.1|6963.38|6963.38|6966.69|6966.69|6958.42|6958.42|0
1607417400000|2020-12-08 08:50:00|6964.27|6964.27|6963.83|6963.83|6964.27|6964.27|6963.83|6963.83|0
1607417700000|2020-12-08 08:55:00|6964.27|6964.27|6965.65|6965.65|6965.65|6965.65|6962.49|6962.49|0
1607418000000|2020-12-08 09:00:00|6968.96|6968.96|6974.03|6974.03|6974.03|6974.03|6968.51|6968.51|0
1607418300000|2020-12-08 09:05:00|6970.72|6970.72|6974.04|6974.04|6974.04|6974.04|6969.83|6969.83|0
1607418600000|2020-12-08 09:10:00|6973.61|6973.61|6977.37|6977.37|6977.37|6977.37|6973.61|6973.61|0
1607418900000|2020-12-08 09:15:00|6975.71|6975.71|6970.03|6970.03|6975.71|6975.71|6970.03|6970.03|0
1607419200000|2020-12-08 09:20:00|6969.59|6969.59|6968.93|6968.93|6970.8|6970.8|6968.93|6968.93|0
1607419500000|2020-12-08 09:25:00|6970.58|6970.58|6970.78|6970.78|6974.15|6974.15|6970.58|6970.58|0
1607419800000|2020-12-08 09:30:00|6971.67|6971.67|6970.21|6970.21|6973.62|6973.62|6970.21|6970.21|0
1607420100000|2020-12-08 09:35:00|6970.66|6970.66|6967.37|6967.37|6972.44|6972.44|6965.15|6965.15|0
1607420400000|2020-12-08 09:40:00|6969.03|6969.03|6972.71|6972.71|6972.86|6972.86|6968.04|6968.04|0
1607420700000|2020-12-08 09:45:00|6971.05|6971.05|6965.74|6965.74|6974.19|6974.19|6965.29|6965.29|0
1607421000000|2020-12-08 09:50:00|6964.08|6964.08|6973.71|6973.71|6973.71|6973.71|6963.87|6963.87|0
1607421300000|2020-12-08 09:55:00|6973.26|6973.26|6977.8|6977.8|6980.32|6980.32|6973.26|6973.26|0
1607421600000|2020-12-08 10:00:00|6978.01|6978.01|6970.47|6970.47|6978.01|6978.01|6970.47|6970.47|0
1607421900000|2020-12-08 10:05:00|6972.13|6972.13|6973.11|6973.11|6977.41|6977.41|6968.82|6968.82|0
1607422200000|2020-12-08 10:10:00|6969.8|6969.8|6970.82|6970.82|6975.22|6975.22|6968.15|6968.15|0
1607422500000|2020-12-08 10:15:00|6967.51|6967.51|6975.45|6975.45|6975.45|6975.45|6967.51|6967.51|0
1607422800000|2020-12-08 10:20:00|6975|6975|6977.08|6977.08|6977.08|6977.08|6975|6975|0
1607423100000|2020-12-08 10:25:00|6977.52|6977.52|6976.61|6976.61|6980.96|6980.96|6976.19|6976.19|0
1607423400000|2020-12-08 10:30:00|6976.19|6976.19|6975.39|6975.39|6978.83|6978.83|6975.39|6975.39|0
1607423700000|2020-12-08 10:35:00|6973.74|6973.74|6979.57|6979.57|6979.57|6979.57|6973.74|6973.74|0
1607424000000|2020-12-08 10:40:00|6980.42|6980.42|6977.32|6977.32|6980.42|6980.42|6976.09|6976.09|0
1607424300000|2020-12-08 10:45:00|6977.53|6977.53|6971.27|6971.27|6977.53|6977.53|6971.27|6971.27|0
1607424600000|2020-12-08 10:50:00|6971.49|6971.49|6971.14|6971.14|6972.03|6972.03|6970.7|6970.7|0
1607424900000|2020-12-08 10:55:00|6971.59|6971.59|6976.34|6976.34|6976.34|6976.34|6971.38|6971.38|0
1607425200000|2020-12-08 11:00:00|6973.03|6973.03|6977.13|6977.13|6977.13|6977.13|6973.03|6973.03|0
1607425500000|2020-12-08 11:05:00|6977.74|6977.74|6985.13|6985.13|6986.92|6986.92|6977.74|6977.74|0
1607425800000|2020-12-08 11:10:00|6981.82|6981.82|6979.37|6979.37|6982.27|6982.27|6979.37|6979.37|0
1607426100000|2020-12-08 11:15:00|6978.95|6978.95|6978.91|6978.91|6979.58|6979.58|6976.27|6976.27|0
1607426400000|2020-12-08 11:20:00|6977.57|6977.57|6975.45|6975.45|6982.54|6982.54|6973.79|6973.79|0
1607426700000|2020-12-08 11:25:00|6974.81|6974.81|6975.41|6975.41|6979.01|6979.01|6974.71|6974.71|0
1607427000000|2020-12-08 11:30:00|6973.76|6973.76|6972.01|6972.01|6974.2|6974.2|6967.54|6967.54|0
1607427300000|2020-12-08 11:35:00|6968.7|6968.7|6973.72|6973.72|6973.72|6973.72|6967.91|6967.91|0
1607427600000|2020-12-08 11:40:00|6973.23|6973.23|6963.87|6963.87|6973.23|6973.23|6963.87|6963.87|0
1607427900000|2020-12-08 11:45:00|6963.43|6963.43|6964.08|6964.08|6969.05|6969.05|6963.43|6963.43|0
1607428200000|2020-12-08 11:50:00|6965.74|6965.74|6967.84|6967.84|6967.84|6967.84|6964.08|6964.08|0
1607428500000|2020-12-08 11:55:00|6966.18|6966.18|6967.39|6967.39|6967.84|6967.84|6966.18|6966.18|0
1607428800000|2020-12-08 12:00:00|6969.05|6969.05|6965.34|6965.34|6969.05|6969.05|6964.89|6964.89|0
1607429100000|2020-12-08 12:05:00|6965.55|6965.55|6964.4|6964.4|6965.97|6965.97|6964.4|6964.4|0
1607429400000|2020-12-08 12:10:00|6964.82|6964.82|6965.04|6965.04|6965.25|6965.25|6963.47|6963.47|0
1607429700000|2020-12-08 12:15:00|6966.02|6966.02|6967.36|6967.36|6967.36|6967.36|6966.02|6966.02|0
1607430000000|2020-12-08 12:20:00|6966.92|6966.92|6967.23|6967.23|6968.13|6968.13|6966.47|6966.47|0
1607430300000|2020-12-08 12:25:00|6966.34|6966.34|6963.27|6963.27|6966.34|6966.34|6963.27|6963.27|0
1607430600000|2020-12-08 12:30:00|6964.92|6964.92|6965.68|6965.68|6965.68|6965.68|6963.7|6963.7|0
1607430900000|2020-12-08 12:35:00|6967.33|6967.33|6963.81|6963.81|6967.33|6967.33|6962.71|6962.71|0
1607431200000|2020-12-08 12:40:00|6962.16|6962.16|6951.92|6951.92|6963.94|6963.94|6951.92|6951.92|0
1607431500000|2020-12-08 12:45:00|6952.13|6952.13|6954.65|6954.65|6956.31|6956.31|6949.9|6949.9|0
1607431800000|2020-12-08 12:50:00|6955.1|6955.1|6951.95|6951.95|6955.1|6955.1|6951.3|6951.3|0
1607432100000|2020-12-08 12:55:00|6951.51|6951.51|6954.05|6954.05|6954.05|6954.05|6951.51|6951.51|0
1607432400000|2020-12-08 13:00:00|6953.84|6953.84|6954.05|6954.05|6954.05|6954.05|6953.84|6953.84|0
1607432700000|2020-12-08 13:05:00|6954.5|6954.5|6958.42|6958.42|6958.42|6958.42|6953.45|6953.45|0
1607433000000|2020-12-08 13:10:00|6960.07|6960.07|6969.62|6969.62|6969.62|6969.62|6959.63|6959.63|0
1607433300000|2020-12-08 13:15:00|6972.93|6972.93|6981.35|6981.35|6984.96|6984.96|6962.89|6962.89|0
1607433600000|2020-12-08 13:20:00|6980.46|6980.46|6972.07|6972.07|6980.67|6980.67|6972.07|6972.07|0
1607433900000|2020-12-08 13:25:00|6971.86|6971.86|6974.49|6974.49|6974.49|6974.49|6968.06|6968.06|0
1607434200000|2020-12-08 13:30:00|6974.93|6974.93|6977.26|6977.26|6981.46|6981.46|6974.72|6974.72|0
1607434500000|2020-12-08 13:35:00|6982.22|6982.22|6971.64|6971.64|6982.22|6982.22|6971.64|6971.64|0
1607434800000|2020-12-08 13:40:00|6971.19|6971.19|6964.79|6964.79|6971.19|6971.19|6963.25|6963.25|0
1607435100000|2020-12-08 13:45:00|6965|6965|6957.79|6957.79|6965.21|6965.21|6957.79|6957.79|0
1607435400000|2020-12-08 13:50:00|6959.44|6959.44|6960.87|6960.87|6962.75|6962.75|6953.01|6953.01|0
1607435700000|2020-12-08 13:55:00|6959.21|6959.21|6967.96|6967.96|6967.96|6967.96|6959.21|6959.21|0
1607436000000|2020-12-08 14:00:00|6968.17|6968.17|6965.24|6965.24|6969.18|6969.18|6965.02|6965.02|0
1607436300000|2020-12-08 14:05:00|6963.58|6963.58|6969.66|6969.66|6969.66|6969.66|6961.93|6961.93|0
1607436600000|2020-12-08 14:10:00|6970.1|6970.1|6969.76|6969.76|6970.55|6970.55|6967.73|6967.73|0
1607436900000|2020-12-08 14:15:00|6969.15|6969.15|6961.36|6961.36|6969.59|6969.59|6960.7|6960.7|0
1607437200000|2020-12-08 14:20:00|6961.8|6961.8|6966.11|6966.11|6967.77|6967.77|6960.47|6960.47|0
1607437500000|2020-12-08 14:25:00|6966.56|6966.56|6963.95|6963.95|6966.65|6966.65|6961.48|6961.48|0
1607437800000|2020-12-08 14:30:00|6964.39|6964.39|6972.44|6972.44|6972.44|6972.44|6964.39|6964.39|0
1607438100000|2020-12-08 14:35:00|6972.65|6972.65|6978.99|6978.99|6978.99|6978.99|6970.88|6970.88|0
1607438400000|2020-12-08 14:40:00|6979.41|6979.41|6980.42|6980.42|6984.95|6984.95|6979.07|6979.07|0
1607438700000|2020-12-08 14:45:00|6980.75|6980.75|6986.53|6986.53|6988.02|6988.02|6980.75|6980.75|0
1607439000000|2020-12-08 14:50:00|6983.22|6983.22|6978.09|6978.09|6983.22|6983.22|6978.09|6978.09|0
1607439300000|2020-12-08 14:55:00|6978.98|6978.98|6975.85|6975.85|6978.98|6978.98|6974.09|6974.09|0
1607439600000|2020-12-08 15:00:00|6974.19|6974.19|6969.38|6969.38|6975.72|6975.72|6966.07|6966.07|0
1607439900000|2020-12-08 15:05:00|6966.07|6966.07|6953|6953|6971.03|6971.03|6948.04|6948.04|0
1607440200000|2020-12-08 15:10:00|6952.51|6952.51|6955.33|6955.33|6958.2|6958.2|6952.51|6952.51|0
1607440500000|2020-12-08 15:15:00|6955.78|6955.78|6952.17|6952.17|6959.09|6959.09|6946.27|6946.27|0
1607440800000|2020-12-08 15:20:00|6950.52|6950.52|6941.58|6941.58|6950.52|6950.52|6941.58|6941.58|0
1607441100000|2020-12-08 15:25:00|6940.59|6940.59|6951.15|6951.15|6952.81|6952.81|6940.59|6940.59|0
1607441400000|2020-12-08 15:30:00|6951.65|6951.65|6955.3|6955.3|6960.15|6960.15|6951.65|6951.65|0
1607441700000|2020-12-08 15:35:00|6954.88|6954.88|6953.37|6953.37|6954.88|6954.88|6950.87|6950.87|0
1607442000000|2020-12-08 15:40:00|6952.93|6952.93|6954.11|6954.11|6956.31|6956.31|6952.48|6952.48|0
1607442300000|2020-12-08 15:45:00|6953.62|6953.62|6949.06|6949.06|6953.62|6953.62|6947.36|6947.36|0
1607442600000|2020-12-08 15:50:00|6948.45|6948.45|6943.38|6943.38|6948.45|6948.45|6941.73|6941.73|0
1607442900000|2020-12-08 15:55:00|6942.93|6942.93|6951.12|6951.12|6953.99|6953.99|6942.49|6942.49|0
1607443200000|2020-12-08 16:00:00|6949.47|6949.47|6949.76|6949.76|6958.05|6958.05|6949.47|6949.47|0
1607443500000|2020-12-08 16:05:00|6948.11|6948.11|6946.01|6946.01|6950.99|6950.99|6945.68|6945.68|0
1607443800000|2020-12-08 16:10:00|6944.36|6944.36|6951.88|6951.88|6951.88|6951.88|6943.81|6943.81|0
1607444100000|2020-12-08 16:15:00|6951.46|6951.46|6953.98|6953.98|6954.36|6954.36|6951.04|6951.04|0
1607444400000|2020-12-08 16:20:00|6954.43|6954.43|6958.85|6958.85|6962.88|6962.88|6954|6954|0
1607444700000|2020-12-08 16:25:00|6958.36|6958.36|6959.81|6959.81|6961.69|6961.69|6956.26|6956.26|0
1607501700000|2020-12-09 08:15:00|6971.09|6971.09|6969.67|6969.67|6981.15|6981.15|6962.61|6962.61|0
1607502000000|2020-12-09 08:20:00|6971.65|6971.65|6966.13|6966.13|6972.54|6972.54|6961.77|6961.77|0
1607502300000|2020-12-09 08:25:00|6966.58|6966.58|6980.06|6980.06|6991.54|6991.54|6966.58|6966.58|0
1607502600000|2020-12-09 08:30:00|6973.96|6973.96|6972.26|6972.26|6977.09|6977.09|6960.7|6960.7|0
1607502900000|2020-12-09 08:35:00|6973.15|6973.15|6969.41|6969.41|6973.15|6973.15|6963.33|6963.33|0
1607503200000|2020-12-09 08:40:00|6966.97|6966.97|6979.76|6979.76|6980.75|6980.75|6966.97|6966.97|0
1607503500000|2020-12-09 08:45:00|6981.42|6981.42|6988.7|6988.7|6988.7|6988.7|6981.42|6981.42|0
1607503800000|2020-12-09 08:50:00|6988.91|6988.91|6977.67|6977.67|6988.91|6988.91|6976.69|6976.69|0
1607504100000|2020-12-09 08:55:00|6978.17|6978.17|6966.87|6966.87|6979.82|6979.82|6966.87|6966.87|0
1607504400000|2020-12-09 09:00:00|6967.36|6967.36|6956.66|6956.66|6968.74|6968.74|6955.46|6955.46|0
1607504700000|2020-12-09 09:05:00|6956.05|6956.05|6953.83|6953.83|6956.95|6956.95|6951.54|6951.54|0
1607505000000|2020-12-09 09:10:00|6954.27|6954.27|6950.26|6950.26|6961.51|6961.51|6949.76|6949.76|0
1607505300000|2020-12-09 09:15:00|6948.6|6948.6|6944.7|6944.7|6954.3|6954.3|6943.9|6943.9|0
1607505600000|2020-12-09 09:20:00|6943.22|6943.22|6939.26|6939.26|6944.9|6944.9|6932.9|6932.9|0
1607505900000|2020-12-09 09:25:00|6935.95|6935.95|6937.89|6937.89|6940.73|6940.73|6931.82|6931.82|0
1607506200000|2020-12-09 09:30:00|6936.23|6936.23|6933.73|6933.73|6939.37|6939.37|6933.73|6933.73|0
1607506500000|2020-12-09 09:35:00|6935.39|6935.39|6935.35|6935.35|6938.2|6938.2|6932.04|6932.04|0
1607506800000|2020-12-09 09:40:00|6932.04|6932.04|6925.8|6925.8|6935.35|6935.35|6925.8|6925.8|0
1607507100000|2020-12-09 09:45:00|6926.23|6926.23|6926.12|6926.12|6929.96|6929.96|6921.15|6921.15|0
1607507400000|2020-12-09 09:50:00|6927.01|6927.01|6918.27|6918.27|6927.01|6927.01|6915.18|6915.18|0
1607507700000|2020-12-09 09:55:00|6916.61|6916.61|6916.53|6916.53|6923.23|6923.23|6916.53|6916.53|0
1607508000000|2020-12-09 10:00:00|6917.14|6917.14|6914.95|6914.95|6917.35|6917.35|6914.95|6914.95|0
1607508300000|2020-12-09 10:05:00|6914.51|6914.51|6913.21|6913.21|6917.6|6917.6|6913.12|6913.12|0
1607508600000|2020-12-09 10:10:00|6913|6913|6924.37|6924.37|6925.25|6925.25|6913|6913|0
1607508900000|2020-12-09 10:15:00|6927.68|6927.68|6936.59|6936.59|6936.59|6936.59|6927.06|6927.06|0
1607509200000|2020-12-09 10:20:00|6934.94|6934.94|6934.94|6934.94|6938.25|6938.25|6933.28|6933.28|0
1607509500000|2020-12-09 10:25:00|6933.29|6933.29|6928.76|6928.76|6936.47|6936.47|6928.76|6928.76|0
1607509800000|2020-12-09 10:30:00|6930.42|6930.42|6928.26|6928.26|6932.57|6932.57|6927.03|6927.03|0
1607510100000|2020-12-09 10:35:00|6928.71|6928.71|6921.91|6921.91|6928.71|6928.71|6921.47|6921.47|0
1607510400000|2020-12-09 10:40:00|6923.57|6923.57|6928.86|6928.86|6931.41|6931.41|6922.12|6922.12|0
1607510700000|2020-12-09 10:45:00|6927.21|6927.21|6935.45|6935.45|6935.45|6935.45|6926.42|6926.42|0
1607511000000|2020-12-09 10:50:00|6935.89|6935.89|6941.77|6941.77|6942.41|6942.41|6935.89|6935.89|0
1607511300000|2020-12-09 10:55:00|6941.33|6941.33|6942.8|6942.8|6944.04|6944.04|6941.17|6941.17|0
1607511600000|2020-12-09 11:00:00|6943.23|6943.23|6938.9|6938.9|6943.86|6943.86|6935.59|6935.59|0
1607511900000|2020-12-09 11:05:00|6940.56|6940.56|6936.69|6936.69|6940.77|6940.77|6936.69|6936.69|0
1607512200000|2020-12-09 11:10:00|6936.48|6936.48|6939.13|6939.13|6939.13|6939.13|6935.82|6935.82|0
1607512500000|2020-12-09 11:15:00|6939.58|6939.58|6941.1|6941.1|6941.66|6941.66|6936.9|6936.9|0
1607512800000|2020-12-09 11:20:00|6941.99|6941.99|6939.76|6939.76|6944.38|6944.38|6939.21|6939.21|0
1607513100000|2020-12-09 11:25:00|6943.07|6943.07|6958.67|6958.67|6974.67|6974.67|6939.34|6939.34|0
1607513400000|2020-12-09 11:30:00|6959.01|6959.01|6951.64|6951.64|6959.01|6959.01|6951.4|6951.4|0
1607513700000|2020-12-09 11:35:00|6949.98|6949.98|6949.92|6949.92|6956.53|6956.53|6949.92|6949.92|0
1607514000000|2020-12-09 11:40:00|6949.31|6949.31|6945.74|6945.74|6950.41|6950.41|6943.79|6943.79|0
1607514300000|2020-12-09 11:45:00|6944.75|6944.75|6942.69|6942.69|6944.96|6944.96|6942.2|6942.2|0
1607514600000|2020-12-09 11:50:00|6942.36|6942.36|6952.34|6952.34|6952.76|6952.76|6942.25|6942.25|0
1607514900000|2020-12-09 11:55:00|6951.35|6951.35|6951.57|6951.57|6951.57|6951.57|6949.92|6949.92|0
1607515200000|2020-12-09 12:00:00|6949.92|6949.92|6946.18|6946.18|6949.92|6949.92|6944.53|6944.53|0
1607515500000|2020-12-09 12:05:00|6946.52|6946.52|6941.06|6941.06|6946.52|6946.52|6941.06|6941.06|0
1607515800000|2020-12-09 12:10:00|6944.37|6944.37|6944.86|6944.86|6946.51|6946.51|6943.52|6943.52|0
1607516100000|2020-12-09 12:15:00|6943.52|6943.52|6942.76|6942.76|6943.52|6943.52|6941.11|6941.11|0
1607516400000|2020-12-09 12:20:00|6942.34|6942.34|6944.42|6944.42|6944.42|6944.42|6942.34|6942.34|0
1607516700000|2020-12-09 12:25:00|6942.76|6942.76|6944.17|6944.17|6945.83|6945.83|6942.76|6942.76|0
1607517000000|2020-12-09 12:30:00|6942.52|6942.52|6944.17|6944.17|6944.17|6944.17|6942.52|6942.52|0
1607517300000|2020-12-09 12:35:00|6945.83|6945.83|6944.99|6944.99|6946.99|6946.99|6943.68|6943.68|0
1607517600000|2020-12-09 12:40:00|6945.89|6945.89|6951.81|6951.81|6953.03|6953.03|6945.89|6945.89|0
1607517900000|2020-12-09 12:45:00|6951.37|6951.37|6952|6952|6952|6952|6951.37|6951.37|0
1607518200000|2020-12-09 12:50:00|6951.56|6951.56|6944.85|6944.85|6951.56|6951.56|6944.85|6944.85|0
1607518500000|2020-12-09 12:55:00|6945.19|6945.19|6943.84|6943.84|6945.19|6945.19|6943.54|6943.54|0
1607518800000|2020-12-09 13:00:00|6943.41|6943.41|6941.86|6941.86|6943.41|6943.41|6941.86|6941.86|0
1607519100000|2020-12-09 13:05:00|6940.21|6940.21|6937.95|6937.95|6941.86|6941.86|6936.29|6936.29|0
1607519400000|2020-12-09 13:10:00|6938.44|6938.44|6943.41|6943.41|6945.28|6945.28|6938.44|6938.44|0
1607519700000|2020-12-09 13:15:00|6942.52|6942.52|6944.62|6944.62|6944.62|6944.62|6942.52|6942.52|0
1607520000000|2020-12-09 13:20:00|6944.19|6944.19|6950.28|6950.28|6950.28|6950.28|6943.98|6943.98|0
1607520300000|2020-12-09 13:25:00|6950.73|6950.73|6951.69|6951.69|6953.01|6953.01|6950.73|6950.73|0
1607520600000|2020-12-09 13:30:00|6953.35|6953.35|6954.83|6954.83|6954.83|6954.83|6952.76|6952.76|0
1607520900000|2020-12-09 13:35:00|6954.33|6954.33|6948.05|6948.05|6954.33|6954.33|6948.05|6948.05|0
1607521200000|2020-12-09 13:40:00|6949.71|6949.71|6954.51|6954.51|6954.51|6954.51|6947.16|6947.16|0
1607521500000|2020-12-09 13:45:00|6955.12|6955.12|6956.96|6956.96|6958.62|6958.62|6955.12|6955.12|0
1607521800000|2020-12-09 13:50:00|6955.31|6955.31|6954.65|6954.65|6955.31|6955.31|6954.65|6954.65|0
1607522100000|2020-12-09 13:55:00|6955.08|6955.08|6957.52|6957.52|6957.83|6957.83|6955.08|6955.08|0
1607522400000|2020-12-09 14:00:00|6955.86|6955.86|6956.33|6956.33|6957.98|6957.98|6954.8|6954.8|0
1607522700000|2020-12-09 14:05:00|6956.77|6956.77|6957.46|6957.46|6959.15|6959.15|6956.77|6956.77|0
1607523000000|2020-12-09 14:10:00|6957.67|6957.67|6954.91|6954.91|6957.67|6957.67|6954.91|6954.91|0
1607523300000|2020-12-09 14:15:00|6955.34|6955.34|6956.7|6956.7|6960.79|6960.79|6953.68|6953.68|0
1607523600000|2020-12-09 14:20:00|6957.03|6957.03|6957.52|6957.52|6960.92|6960.92|6957.03|6957.03|0
1607523900000|2020-12-09 14:25:00|6959.18|6959.18|6961.7|6961.7|6961.7|6961.7|6958.29|6958.29|0
1607524200000|2020-12-09 14:30:00|6962.13|6962.13|6956.56|6956.56|6964.52|6964.52|6955.92|6955.92|0
1607524500000|2020-12-09 14:35:00|6955.34|6955.34|6947.31|6947.31|6955.34|6955.34|6946.04|6946.04|0
1607524800000|2020-12-09 14:40:00|6945.66|6945.66|6942.23|6942.23|6946.88|6946.88|6941.91|6941.91|0
1607525100000|2020-12-09 14:45:00|6941.34|6941.34|6933.69|6933.69|6941.34|6941.34|6933.52|6933.52|0
1607525400000|2020-12-09 14:50:00|6932.03|6932.03|6933.63|6933.63|6935.28|6935.28|6931.61|6931.61|0
1607525700000|2020-12-09 14:55:00|6934.24|6934.24|6930.66|6930.66|6934.24|6934.24|6930.66|6930.66|0
1607526000000|2020-12-09 15:00:00|6929|6929|6932.64|6932.64|6933.14|6933.14|6927.35|6927.35|0
1607526300000|2020-12-09 15:05:00|6932.98|6932.98|6933.38|6933.38|6933.38|6933.38|6927.81|6927.81|0
1607526600000|2020-12-09 15:10:00|6936.69|6936.69|6932.79|6932.79|6937.11|6937.11|6932.37|6932.37|0
1607526900000|2020-12-09 15:15:00|6931.13|6931.13|6932.81|6932.81|6936.12|6936.12|6929.86|6929.86|0
1607527200000|2020-12-09 15:20:00|6931.82|6931.82|6932.33|6932.33|6933.99|6933.99|6929.99|6929.99|0
1607527500000|2020-12-09 15:25:00|6929.02|6929.02|6926.67|6926.67|6933.1|6933.1|6926.67|6926.67|0
1607527800000|2020-12-09 15:30:00|6927.17|6927.17|6925.08|6925.08|6927.17|6927.17|6924.52|6924.52|0
1607528100000|2020-12-09 15:35:00|6925.52|6925.52|6920|6920|6926.3|6926.3|6919.58|6919.58|0
1607528400000|2020-12-09 15:40:00|6918.35|6918.35|6924.24|6924.24|6925.9|6925.9|6918.35|6918.35|0
1607528700000|2020-12-09 15:45:00|6924.46|6924.46|6925.75|6925.75|6925.98|6925.98|6922.8|6922.8|0
1607529000000|2020-12-09 15:50:00|6924.09|6924.09|6918.34|6918.34|6924.09|6924.09|6918.34|6918.34|0
1607529300000|2020-12-09 15:55:00|6918.78|6918.78|6915.03|6915.03|6918.78|6918.78|6913.82|6913.82|0
1607529600000|2020-12-09 16:00:00|6916.68|6916.68|6920.18|6920.18|6921.56|6921.56|6916.24|6916.24|0
1607529900000|2020-12-09 16:05:00|6916.87|6916.87|6916.37|6916.37|6917.53|6917.53|6914.72|6914.72|0
1607530200000|2020-12-09 16:10:00|6916.16|6916.16|6920.08|6920.08|6922.18|6922.18|6915.95|6915.95|0
1607530500000|2020-12-09 16:15:00|6921.73|6921.73|6919.41|6919.41|6923.65|6923.65|6917.77|6917.77|0
1607530800000|2020-12-09 16:20:00|6919.62|6919.62|6923.46|6923.46|6926.77|6926.77|6915.73|6915.73|0
1607531100000|2020-12-09 16:25:00|6923.02|6923.02|6914.12|6914.12|6925.75|6925.75|6911.52|6911.52|0
1607588100000|2020-12-10 08:15:00|6960.18|6960.18|6971.57|6971.57|6972.45|6972.45|6960.18|6960.18|0
1607588400000|2020-12-10 08:20:00|6976.53|6976.53|6975.83|6975.83|6981.11|6981.11|6975.83|6975.83|0
1607588700000|2020-12-10 08:25:00|6974.18|6974.18|6974.9|6974.9|6975.23|6975.23|6971.71|6971.71|0
1607589000000|2020-12-10 08:30:00|6976.55|6976.55|6974.56|6974.56|6977.18|6977.18|6973.43|6973.43|0
1607589300000|2020-12-10 08:35:00|6973.57|6973.57|6959.88|6959.88|6973.84|6973.84|6959.88|6959.88|0
1607589600000|2020-12-10 08:40:00|6959.67|6959.67|6957.55|6957.55|6959.67|6959.67|6957.55|6957.55|0
1607589900000|2020-12-10 08:45:00|6957.13|6957.13|6967.83|6967.83|6967.83|6967.83|6954.15|6954.15|0
1607590200000|2020-12-10 08:50:00|6968.73|6968.73|6977.89|6977.89|6977.89|6977.89|6968.73|6968.73|0
1607590500000|2020-12-10 08:55:00|6979.55|6979.55|6975.91|6975.91|6984.68|6984.68|6975.91|6975.91|0
1607590800000|2020-12-10 09:00:00|6976.76|6976.76|6974.89|6974.89|6976.76|6976.76|6973.24|6973.24|0
1607591100000|2020-12-10 09:05:00|6978.2|6978.2|6982.71|6982.71|6982.71|6982.71|6974.89|6974.89|0
1607591400000|2020-12-10 09:10:00|6984.36|6984.36|6981.39|6981.39|6984.36|6984.36|6979.61|6979.61|0
1607591700000|2020-12-10 09:15:00|6978.08|6978.08|6973.67|6973.67|6979.74|6979.74|6972.78|6972.78|0
1607592000000|2020-12-10 09:20:00|6975.15|6975.15|6975.85|6975.85|6976.74|6976.74|6971.33|6971.33|0
1607592300000|2020-12-10 09:25:00|6977.51|6977.51|6980.32|6980.32|6980.32|6980.32|6977.01|6977.01|0
1607592600000|2020-12-10 09:30:00|6979.43|6979.43|6981.09|6981.09|6982.74|6982.74|6979.43|6979.43|0
1607592900000|2020-12-10 09:35:00|6981.53|6981.53|6977.1|6977.1|6983.59|6983.59|6976.25|6976.25|0
1607593200000|2020-12-10 09:40:00|6974.66|6974.66|6973.07|6973.07|6976.49|6976.49|6969.76|6969.76|0
1607593500000|2020-12-10 09:45:00|6973.49|6973.49|6973.81|6973.81|6978.93|6978.93|6973.49|6973.49|0
1607593800000|2020-12-10 09:50:00|6974.02|6974.02|6970.5|6970.5|6974.02|6974.02|6968.91|6968.91|0
1607594100000|2020-12-10 09:55:00|6970.01|6970.01|6970.3|6970.3|6972.29|6972.29|6968.64|6968.64|0
1607594400000|2020-12-10 10:00:00|6971.95|6971.95|6969.11|6969.11|6971.95|6971.95|6968.22|6968.22|0
1607594700000|2020-12-10 10:05:00|6967.01|6967.01|6968.12|6968.12|6968.67|6968.67|6965.35|6965.35|0
1607595000000|2020-12-10 10:10:00|6969.11|6969.11|6971.97|6971.97|6971.97|6971.97|6967|6967|0
1607595300000|2020-12-10 10:15:00|6970.31|6970.31|6970.74|6970.74|6970.74|6970.74|6970.1|6970.1|0
1607595600000|2020-12-10 10:20:00|6970.53|6970.53|6967.43|6967.43|6971.51|6971.51|6966.37|6966.37|0
1607595900000|2020-12-10 10:25:00|6968.32|6968.32|6966.66|6966.66|6968.32|6968.32|6966.66|6966.66|0
1607596200000|2020-12-10 10:30:00|6966.24|6966.24|6962.72|6962.72|6966.24|6966.24|6961.06|6961.06|0
1607596500000|2020-12-10 10:35:00|6964.37|6964.37|6963.99|6963.99|6966.03|6966.03|6959.41|6959.41|0
1607596800000|2020-12-10 10:40:00|6967.3|6967.3|6973.77|6973.77|6973.77|6973.77|6967.3|6967.3|0
1607597100000|2020-12-10 10:45:00|6968.81|6968.81|6951.56|6951.56|6970.46|6970.46|6949.9|6949.9|0
1607597400000|2020-12-10 10:50:00|6953.21|6953.21|6957.29|6957.29|6957.29|6957.29|6953.21|6953.21|0
1607597700000|2020-12-10 10:55:00|6957.07|6957.07|6955.99|6955.99|6957.07|6957.07|6955.55|6955.55|0
1607598000000|2020-12-10 11:00:00|6956.42|6956.42|6956.42|6956.42|6958.07|6958.07|6954.76|6954.76|0
1607598300000|2020-12-10 11:05:00|6958.07|6958.07|6961.42|6961.42|6961.63|6961.63|6958.07|6958.07|0
1607598600000|2020-12-10 11:10:00|6959.76|6959.76|6949.85|6949.85|6959.76|6959.76|6949.85|6949.85|0
1607598900000|2020-12-10 11:15:00|6949.64|6949.64|6945.86|6945.86|6952.57|6952.57|6944.2|6944.2|0
1607599200000|2020-12-10 11:20:00|6947.51|6947.51|6949.8|6949.8|6952.3|6952.3|6947.07|6947.07|0
1607599500000|2020-12-10 11:25:00|6950.44|6950.44|6950.6|6950.6|6951.09|6951.09|6950.44|6950.44|0
1607599800000|2020-12-10 11:30:00|6952.26|6952.26|6954.15|6954.15|6954.15|6954.15|6952.04|6952.04|0
1607600100000|2020-12-10 11:35:00|6955.81|6955.81|6953.26|6953.26|6955.81|6955.81|6953.26|6953.26|0
1607600400000|2020-12-10 11:40:00|6954.92|6954.92|6964.08|6964.08|6964.08|6964.08|6954.92|6954.92|0
1607600700000|2020-12-10 11:45:00|6965.74|6965.74|6958.41|6958.41|6972.47|6972.47|6958.41|6958.41|0
1607601000000|2020-12-10 11:50:00|6957.99|6957.99|6960.2|6960.2|6960.53|6960.53|6955.46|6955.46|0
1607601300000|2020-12-10 11:55:00|6960.69|6960.69|6975.45|6975.45|6975.45|6975.45|6960.2|6960.2|0
1607601600000|2020-12-10 12:00:00|6976.08|6976.08|6957.79|6957.79|6976.08|6976.08|6957.79|6957.79|0
1607601900000|2020-12-10 12:05:00|6957.16|6957.16|6957.53|6957.53|6957.6|6957.6|6957.11|6957.11|0
1607602200000|2020-12-10 12:10:00|6957.04|6957.04|6952.41|6952.41|6958.69|6958.69|6950.75|6950.75|0
1607602500000|2020-12-10 12:15:00|6950.75|6950.75|6954.27|6954.27|6954.27|6954.27|6948.65|6948.65|0
1607602800000|2020-12-10 12:20:00|6952.61|6952.61|6945.71|6945.71|6952.61|6952.61|6945.71|6945.71|0
1607603100000|2020-12-10 12:25:00|6944.05|6944.05|6942.8|6942.8|6944.05|6944.05|6939.85|6939.85|0
1607603400000|2020-12-10 12:30:00|6942.35|6942.35|6935.16|6935.16|6942.35|6942.35|6934.73|6934.73|0
1607603700000|2020-12-10 12:35:00|6933.5|6933.5|6940.14|6940.14|6940.14|6940.14|6933.5|6933.5|0
1607604000000|2020-12-10 12:40:00|6940.36|6940.36|6943.94|6943.94|6943.94|6943.94|6938.81|6938.81|0
1607604300000|2020-12-10 12:45:00|6944.83|6944.83|6949.5|6949.5|6955.15|6955.15|6944.09|6944.09|0
1607604600000|2020-12-10 12:50:00|6949.99|6949.99|6951.04|6951.04|6953.3|6953.3|6949.99|6949.99|0
1607604900000|2020-12-10 12:55:00|6952.69|6952.69|6955.3|6955.3|6957.66|6957.66|6951.04|6951.04|0
1607605200000|2020-12-10 13:00:00|6953.65|6953.65|6957.17|6957.17|6964.24|6964.24|6951.65|6951.65|0
1607605500000|2020-12-10 13:05:00|6958.83|6958.83|6961.74|6961.74|6963.9|6963.9|6956.77|6956.77|0
1607605800000|2020-12-10 13:10:00|6960.85|6960.85|6964.45|6964.45|6964.45|6964.45|6959.59|6959.59|0
1607606100000|2020-12-10 13:15:00|6962.79|6962.79|6962.37|6962.37|6968.99|6968.99|6960.71|6960.71|0
1607606400000|2020-12-10 13:20:00|6960.71|6960.71|6954.16|6954.16|6960.71|6960.71|6954.16|6954.16|0
1607606700000|2020-12-10 13:25:00|6953.67|6953.67|6948.25|6948.25|6953.83|6953.83|6948.25|6948.25|0
1607607000000|2020-12-10 13:30:00|6948.03|6948.03|6942.19|6942.19|6948.04|6948.04|6934.65|6934.65|0
1607607300000|2020-12-10 13:35:00|6941.77|6941.77|6937.36|6937.36|6941.83|6941.83|6936.86|6936.86|0
1607607600000|2020-12-10 13:40:00|6939.01|6939.01|6931.53|6931.53|6939.01|6939.01|6930.55|6930.55|0
1607607900000|2020-12-10 13:45:00|6930.47|6930.47|6929.58|6929.58|6930.9|6930.9|6927.48|6927.48|0
1607608200000|2020-12-10 13:50:00|6929.13|6929.13|6919.1|6919.1|6929.13|6929.13|6919.1|6919.1|0
1607608500000|2020-12-10 13:55:00|6915.79|6915.79|6921.96|6921.96|6924.88|6924.88|6909.75|6909.75|0
1607608800000|2020-12-10 14:00:00|6920.3|6920.3|6912.96|6912.96|6920.3|6920.3|6912.96|6912.96|0
1607609100000|2020-12-10 14:05:00|6912.35|6912.35|6904.15|6904.15|6912.35|6912.35|6903.54|6903.54|0
1607609400000|2020-12-10 14:10:00|6902.5|6902.5|6903.93|6903.93|6904.82|6904.82|6897.83|6897.83|0
1607609700000|2020-12-10 14:15:00|6903.48|6903.48|6903.15|6903.15|6905.36|6905.36|6901.15|6901.15|0
1607610000000|2020-12-10 14:20:00|6903.58|6903.58|6909.68|6909.68|6910.13|6910.13|6903.24|6903.24|0
1607610300000|2020-12-10 14:25:00|6911.34|6911.34|6921.93|6921.93|6922.42|6922.42|6910.95|6910.95|0
1607610600000|2020-12-10 14:30:00|6922.38|6922.38|6931.74|6931.74|6939.68|6939.68|6920.27|6920.27|0
1607610900000|2020-12-10 14:35:00|6930.09|6930.09|6930.54|6930.54|6931.74|6931.74|6928.43|6928.43|0
1607611200000|2020-12-10 14:40:00|6933.85|6933.85|6930.41|6930.41|6939.74|6939.74|6930.41|6930.41|0
1607611500000|2020-12-10 14:45:00|6932.06|6932.06|6948.74|6948.74|6948.74|6948.74|6932.06|6932.06|0
1607611800000|2020-12-10 14:50:00|6950.4|6950.4|6957.29|6957.29|6958.95|6958.95|6950.01|6950.01|0
1607612100000|2020-12-10 14:55:00|6958.95|6958.95|6976.17|6976.17|6979.48|6979.48|6958.95|6958.95|0
1607612400000|2020-12-10 15:00:00|6979.48|6979.48|6973.03|6973.03|6982.22|6982.22|6971.15|6971.15|0
1607612700000|2020-12-10 15:05:00|6974.02|6974.02|6967.59|6967.59|6975.06|6975.06|6967.59|6967.59|0
1607613000000|2020-12-10 15:10:00|6967.14|6967.14|6968.31|6968.31|6968.79|6968.79|6965|6965|0
1607613300000|2020-12-10 15:15:00|6966.66|6966.66|6964.13|6964.13|6966.67|6966.67|6962.37|6962.37|0
1607613600000|2020-12-10 15:20:00|6965.02|6965.02|6961.19|6961.19|6965.94|6965.94|6961.08|6961.08|0
1607613900000|2020-12-10 15:25:00|6959.53|6959.53|6957.18|6957.18|6960.62|6960.62|6955.53|6955.53|0
1607614200000|2020-12-10 15:30:00|6957.63|6957.63|6945.7|6945.7|6957.63|6957.63|6944.54|6944.54|0
1607614500000|2020-12-10 15:35:00|6946.14|6946.14|6947.68|6947.68|6950.4|6950.4|6946.07|6946.07|0
1607614800000|2020-12-10 15:40:00|6946.03|6946.03|6938.64|6938.64|6946.03|6946.03|6938.64|6938.64|0
1607615100000|2020-12-10 15:45:00|6939.09|6939.09|6942.2|6942.2|6942.2|6942.2|6933.79|6933.79|0
1607615400000|2020-12-10 15:50:00|6943.42|6943.42|6935.16|6935.16|6943.42|6943.42|6934.27|6934.27|0
1607615700000|2020-12-10 15:55:00|6935.37|6935.37|6942.83|6942.83|6942.83|6942.83|6932.41|6932.41|0
1607616000000|2020-12-10 16:00:00|6943.17|6943.17|6962.39|6962.39|6969.66|6969.66|6943.17|6943.17|0
1607616300000|2020-12-10 16:05:00|6960.74|6960.74|6946.98|6946.98|6960.74|6960.74|6945.97|6945.97|0
1607616600000|2020-12-10 16:10:00|6947.32|6947.32|6947.26|6947.26|6947.32|6947.32|6940.87|6940.87|0
1607616900000|2020-12-10 16:15:00|6947.05|6947.05|6943.42|6943.42|6948.76|6948.76|6942.74|6942.74|0
1607617200000|2020-12-10 16:20:00|6943.64|6943.64|6942.7|6942.7|6947.27|6947.27|6941.47|6941.47|0
1607617500000|2020-12-10 16:25:00|6944.36|6944.36|6936.08|6936.08|6944.69|6944.69|6934.72|6934.72|0
1607674500000|2020-12-11 08:15:00|6897.43|6897.43|6879.47|6879.47|6897.43|6897.43|6879.05|6879.05|0
1607674800000|2020-12-11 08:20:00|6878.41|6878.41|6880.54|6880.54|6888.79|6888.79|6864.55|6864.55|0
1607675100000|2020-12-11 08:25:00|6880.97|6880.97|6887.29|6887.29|6887.29|6887.29|6877.97|6877.97|0
1607675400000|2020-12-11 08:30:00|6880.67|6880.67|6863.97|6863.97|6880.67|6880.67|6863.97|6863.97|0
1607675700000|2020-12-11 08:35:00|6862.32|6862.32|6867.3|6867.3|6868.34|6868.34|6858.94|6858.94|0
1607676000000|2020-12-11 08:40:00|6867.09|6867.09|6865.82|6865.82|6867.3|6867.3|6861.44|6861.44|0
1607676300000|2020-12-11 08:45:00|6864.17|6864.17|6850.09|6850.09|6865.06|6865.06|6850.09|6850.09|0
1607676600000|2020-12-11 08:50:00|6850.3|6850.3|6850.32|6850.32|6853.7|6853.7|6848.22|6848.22|0
1607676900000|2020-12-11 08:55:00|6850.81|6850.81|6864.19|6864.19|6864.19|6864.19|6850.81|6850.81|0
1607677200000|2020-12-11 09:00:00|6863.75|6863.75|6869.82|6869.82|6872.7|6872.7|6863.75|6863.75|0
1607677500000|2020-12-11 09:05:00|6870.03|6870.03|6885.21|6885.21|6899.03|6899.03|6870.03|6870.03|0
1607677800000|2020-12-11 09:10:00|6884.78|6884.78|6882.1|6882.1|6884.78|6884.78|6879.82|6879.82|0
1607678100000|2020-12-11 09:15:00|6880.44|6880.44|6885.84|6885.84|6886.73|6886.73|6879.33|6879.33|0
1607678400000|2020-12-11 09:20:00|6886.28|6886.28|6889.84|6889.84|6892.15|6892.15|6886.28|6886.28|0
1607678700000|2020-12-11 09:25:00|6889.35|6889.35|6891.47|6891.47|6891.47|6891.47|6889.35|6889.35|0
1607679000000|2020-12-11 09:30:00|6892.81|6892.81|6891.99|6891.99|6901.92|6901.92|6891.99|6891.99|0
1607679300000|2020-12-11 09:35:00|6892.48|6892.48|6890.06|6890.06|6895.07|6895.07|6890.06|6890.06|0
1607679600000|2020-12-11 09:40:00|6886.75|6886.75|6886.53|6886.53|6886.75|6886.75|6884.24|6884.24|0
1607679900000|2020-12-11 09:45:00|6888.18|6888.18|6887.75|6887.75|6888.61|6888.61|6885.59|6885.59|0
1607680200000|2020-12-11 09:50:00|6886.1|6886.1|6887.77|6887.77|6889|6889|6885.25|6885.25|0
1607680500000|2020-12-11 09:55:00|6886.11|6886.11|6886.29|6886.29|6887.77|6887.77|6884.4|6884.4|0
1607680800000|2020-12-11 10:00:00|6885.95|6885.95|6894.89|6894.89|6895.45|6895.45|6885.61|6885.61|0
1607681100000|2020-12-11 10:05:00|6894.44|6894.44|6896.12|6896.12|6896.12|6896.12|6894.44|6894.44|0
1607681400000|2020-12-11 10:10:00|6895.91|6895.91|6890.53|6890.53|6895.91|6895.91|6890.53|6890.53|0
1607681700000|2020-12-11 10:15:00|6888.74|6888.74|6900.36|6900.36|6900.36|6900.36|6888.74|6888.74|0
1607682000000|2020-12-11 10:20:00|6898.71|6898.71|6903.88|6903.88|6903.88|6903.88|6897.05|6897.05|0
1607682300000|2020-12-11 10:25:00|6904.22|6904.22|6910.97|6910.97|6910.97|6910.97|6904.22|6904.22|0
1607682600000|2020-12-11 10:30:00|6912.62|6912.62|6913.16|6913.16|6920.52|6920.52|6912.62|6912.62|0
1607682900000|2020-12-11 10:35:00|6911.5|6911.5|6904.87|6904.87|6911.5|6911.5|6904.87|6904.87|0
1607683200000|2020-12-11 10:40:00|6903.21|6903.21|6900.58|6900.58|6906.52|6906.52|6897.06|6897.06|0
1607683500000|2020-12-11 10:45:00|6900.14|6900.14|6900.47|6900.47|6902.68|6902.68|6900.14|6900.14|0
1607683800000|2020-12-11 10:50:00|6900.03|6900.03|6906.55|6906.55|6907.99|6907.99|6900.03|6900.03|0
1607684100000|2020-12-11 10:55:00|6907.16|6907.16|6897.14|6897.14|6907.16|6907.16|6895.48|6895.48|0
1607684400000|2020-12-11 11:00:00|6896.71|6896.71|6892.84|6892.84|6897.14|6897.14|6892.84|6892.84|0
1607684700000|2020-12-11 11:05:00|6893.51|6893.51|6887.09|6887.09|6894.45|6894.45|6887.09|6887.09|0
1607685000000|2020-12-11 11:10:00|6885.43|6885.43|6879.29|6879.29|6885.43|6885.43|6879.29|6879.29|0
1607685300000|2020-12-11 11:15:00|6879.5|6879.5|6887.27|6887.27|6887.27|6887.27|6879.1|6879.1|0
1607685600000|2020-12-11 11:20:00|6887.61|6887.61|6879.15|6879.15|6887.61|6887.61|6875.84|6875.84|0
1607685900000|2020-12-11 11:25:00|6878.72|6878.72|6881.11|6881.11|6882.03|6882.03|6878.72|6878.72|0
1607686200000|2020-12-11 11:30:00|6881.56|6881.56|6882.38|6882.38|6882.7|6882.7|6881.04|6881.04|0
1607686500000|2020-12-11 11:35:00|6879.07|6879.07|6884.64|6884.64|6884.64|6884.64|6878.63|6878.63|0
1607686800000|2020-12-11 11:40:00|6885.14|6885.14|6882.64|6882.64|6885.14|6885.14|6882.64|6882.64|0
1607687100000|2020-12-11 11:45:00|6880.98|6880.98|6876.57|6876.57|6880.98|6880.98|6876.02|6876.02|0
1607687400000|2020-12-11 11:50:00|6876.36|6876.36|6877.15|6877.15|6880.09|6880.09|6876.36|6876.36|0
1607687700000|2020-12-11 11:55:00|6877.59|6877.59|6886.74|6886.74|6886.74|6886.74|6877.59|6877.59|0
1607688000000|2020-12-11 12:00:00|6887.63|6887.63|6893.09|6893.09|6893.09|6893.09|6883.16|6883.16|0
1607688300000|2020-12-11 12:05:00|6893.3|6893.3|6893.47|6893.47|6897.72|6897.72|6893.3|6893.3|0
1607688600000|2020-12-11 12:10:00|6892.97|6892.97|6890.87|6890.87|6894.29|6894.29|6890.53|6890.53|0
1607688900000|2020-12-11 12:15:00|6891.08|6891.08|6894.45|6894.45|6895.89|6895.89|6890.66|6890.66|0
1607689200000|2020-12-11 12:20:00|6893.11|6893.11|6895.21|6895.21|6896.15|6896.15|6887.88|6887.88|0
1607689500000|2020-12-11 12:25:00|6895|6895|6900.82|6900.82|6900.82|6900.82|6894.32|6894.32|0
1607689800000|2020-12-11 12:30:00|6900.48|6900.48|6898.19|6898.19|6900.48|6900.48|6896.54|6896.54|0
1607690100000|2020-12-11 12:35:00|6897.98|6897.98|6897.87|6897.87|6898.32|6898.32|6894.56|6894.56|0
1607690400000|2020-12-11 12:40:00|6896.22|6896.22|6895.66|6895.66|6896.55|6896.55|6895.32|6895.32|0
1607690700000|2020-12-11 12:45:00|6895.21|6895.21|6899.62|6899.62|6899.62|6899.62|6894.21|6894.21|0
1607691000000|2020-12-11 12:50:00|6900.25|6900.25|6903.99|6903.99|6904.27|6904.27|6900.04|6900.04|0
1607691300000|2020-12-11 12:55:00|6903.77|6903.77|6908.56|6908.56|6908.85|6908.85|6903.77|6903.77|0
1607691600000|2020-12-11 13:00:00|6911.87|6911.87|6915.79|6915.79|6915.79|6915.79|6911.54|6911.54|0
1607691900000|2020-12-11 13:05:00|6915.34|6915.34|6914.89|6914.89|6918.2|6918.2|6913.69|6913.69|0
1607692200000|2020-12-11 13:10:00|6913.23|6913.23|6908.89|6908.89|6913.23|6913.23|6908.89|6908.89|0
1607692500000|2020-12-11 13:15:00|6907.24|6907.24|6910.16|6910.16|6910.16|6910.16|6903.93|6903.93|0
1607692800000|2020-12-11 13:20:00|6906.85|6906.85|6905.54|6905.54|6906.85|6906.85|6904.07|6904.07|0
1607693100000|2020-12-11 13:25:00|6905.12|6905.12|6903.23|6903.23|6905.12|6905.12|6902.79|6902.79|0
1607693400000|2020-12-11 13:30:00|6901.58|6901.58|6904.9|6904.9|6906.24|6906.24|6901.58|6901.58|0
1607693700000|2020-12-11 13:35:00|6903.91|6903.91|6895.01|6895.01|6905.17|6905.17|6895.01|6895.01|0
1607694000000|2020-12-11 13:40:00|6893.35|6893.35|6889.53|6889.53|6893.35|6893.35|6889.53|6889.53|0
1607694300000|2020-12-11 13:45:00|6889.31|6889.31|6880.15|6880.15|6889.74|6889.74|6880.15|6880.15|0
1607694600000|2020-12-11 13:50:00|6879.71|6879.71|6889.09|6889.09|6889.09|6889.09|6877.16|6877.16|0
1607694900000|2020-12-11 13:55:00|6889.51|6889.51|6894.95|6894.95|6896.15|6896.15|6889.51|6889.51|0
1607695200000|2020-12-11 14:00:00|6891.64|6891.64|6897.34|6897.34|6899.78|6899.78|6890.97|6890.97|0
1607695500000|2020-12-11 14:05:00|6896.9|6896.9|6897.72|6897.72|6899.82|6899.82|6896.66|6896.66|0
1607695800000|2020-12-11 14:10:00|6899.38|6899.38|6895.79|6895.79|6902.98|6902.98|6894.13|6894.13|0
1607696100000|2020-12-11 14:15:00|6895.34|6895.34|6892.92|6892.92|6897|6897|6892.03|6892.03|0
1607696400000|2020-12-11 14:20:00|6894.58|6894.58|6895.3|6895.3|6895.91|6895.91|6894.26|6894.26|0
1607696700000|2020-12-11 14:25:00|6895.73|6895.73|6902.09|6902.09|6902.21|6902.21|6895.73|6895.73|0
1607697000000|2020-12-11 14:30:00|6903.75|6903.75|6899.38|6899.38|6904.17|6904.17|6894.26|6894.26|0
1607697300000|2020-12-11 14:35:00|6900.28|6900.28|6901.98|6901.98|6907.39|6907.39|6896.54|6896.54|0
1607697600000|2020-12-11 14:40:00|6901.31|6901.31|6896.58|6896.58|6901.66|6901.66|6895.59|6895.59|0
1607697900000|2020-12-11 14:45:00|6896.79|6896.79|6893.13|6893.13|6899.83|6899.83|6893.13|6893.13|0
1607698200000|2020-12-11 14:50:00|6891.48|6891.48|6883.89|6883.89|6891.7|6891.7|6883.89|6883.89|0
1607698500000|2020-12-11 14:55:00|6882.23|6882.23|6879.44|6879.44|6884.57|6884.57|6879.44|6879.44|0
1607698800000|2020-12-11 15:00:00|6877.79|6877.79|6888.95|6888.95|6891.4|6891.4|6877.79|6877.79|0
1607699100000|2020-12-11 15:05:00|6888.74|6888.74|6885.87|6885.87|6888.74|6888.74|6882.77|6882.77|0
1607699400000|2020-12-11 15:10:00|6884.21|6884.21|6885.67|6885.67|6885.67|6885.67|6882.35|6882.35|0
1607699700000|2020-12-11 15:15:00|6887.32|6887.32|6897.85|6897.85|6899.56|6899.56|6887.32|6887.32|0
1607700000000|2020-12-11 15:20:00|6897.41|6897.41|6897.19|6897.19|6897.41|6897.41|6895.31|6895.31|0
1607700300000|2020-12-11 15:25:00|6897.64|6897.64|6891.05|6891.05|6897.64|6897.64|6891.05|6891.05|0
1607700600000|2020-12-11 15:30:00|6890.84|6890.84|6896.97|6896.97|6898.7|6898.7|6890.84|6890.84|0
1607700900000|2020-12-11 15:35:00|6897.42|6897.42|6890.29|6890.29|6897.46|6897.46|6890.29|6890.29|0
1607701200000|2020-12-11 15:40:00|6888.64|6888.64|6894.87|6894.87|6897.55|6897.55|6888.64|6888.64|0
1607701500000|2020-12-11 15:45:00|6894.45|6894.45|6894.46|6894.46|6896.1|6896.1|6892.81|6892.81|0
1607701800000|2020-12-11 15:50:00|6894.91|6894.91|6890.94|6890.94|6894.91|6894.91|6890.94|6890.94|0
1607702100000|2020-12-11 15:55:00|6890.45|6890.45|6899.17|6899.17|6899.17|6899.17|6890.45|6890.45|0
1607702400000|2020-12-11 16:00:00|6898.68|6898.68|6902.16|6902.16|6905.37|6905.37|6895.37|6895.37|0
1607702700000|2020-12-11 16:05:00|6902.77|6902.77|6900.24|6900.24|6904.04|6904.04|6896.32|6896.32|0
1607703000000|2020-12-11 16:10:00|6901.89|6901.89|6901.75|6901.75|6901.89|6901.89|6897.46|6897.46|0
1607703300000|2020-12-11 16:15:00|6900.1|6900.1|6897.79|6897.79|6903.62|6903.62|6896.79|6896.79|0
1607703600000|2020-12-11 16:20:00|6898|6898|6891.45|6891.45|6899.84|6899.84|6890.79|6890.79|0
1607703900000|2020-12-11 16:25:00|6892.44|6892.44|6893.28|6893.28|6897.05|6897.05|6890.22|6890.22|0
1607933700000|2020-12-14 08:15:00|6973.72|6973.72|6957.37|6957.37|6974.61|6974.61|6949.09|6949.09|0
1607934000000|2020-12-14 08:20:00|6960.49|6960.49|6959.24|6959.24|6972.58|6972.58|6959.24|6959.24|0
1607934300000|2020-12-14 08:25:00|6962.55|6962.55|6957.15|6957.15|6962.55|6962.55|6944.27|6944.27|0
1607934600000|2020-12-14 08:30:00|6957.36|6957.36|6965.54|6965.54|6968.29|6968.29|6957.36|6957.36|0
1607934900000|2020-12-14 08:35:00|6964.93|6964.93|6979.8|6979.8|6979.8|6979.8|6962.83|6962.83|0
1607935200000|2020-12-14 08:40:00|6981.45|6981.45|6976.14|6976.14|6983.6|6983.6|6969.63|6969.63|0
1607935500000|2020-12-14 08:45:00|6974.66|6974.66|6973.08|6973.08|6975.16|6975.16|6966.41|6966.41|0
1607935800000|2020-12-14 08:50:00|6972.19|6972.19|6982.89|6982.89|6984.72|6984.72|6965.57|6965.57|0
1607936100000|2020-12-14 08:55:00|6984.55|6984.55|6991.29|6991.29|6994.16|6994.16|6977.03|6977.03|0
1607936400000|2020-12-14 09:00:00|6992.18|6992.18|6996.5|6996.5|7003.22|7003.22|6992.18|6992.18|0
1607936700000|2020-12-14 09:05:00|6996.95|6996.95|6992.09|6992.09|6998.64|6998.64|6992.09|6992.09|0
1607937000000|2020-12-14 09:10:00|6990.3|6990.3|6988.89|6988.89|6993.85|6993.85|6978.61|6978.61|0
1607937300000|2020-12-14 09:15:00|6990.54|6990.54|6996.64|6996.64|6996.64|6996.64|6987.14|6987.14|0
1607937600000|2020-12-14 09:20:00|6998.3|6998.3|6995.38|6995.38|6999.5|6999.5|6995.38|6995.38|0
1607937900000|2020-12-14 09:25:00|6994.89|6994.89|6991.52|6991.52|6996.22|6996.22|6991.08|6991.08|0
1607938200000|2020-12-14 09:30:00|6991.97|6991.97|6984.02|6984.02|6991.97|6991.97|6980.2|6980.2|0
1607938500000|2020-12-14 09:35:00|6984.36|6984.36|6996.23|6996.23|6997.88|6997.88|6984.36|6984.36|0
1607938800000|2020-12-14 09:40:00|6997.24|6997.24|7005.51|7005.51|7005.51|7005.51|6995.14|6995.14|0
1607939100000|2020-12-14 09:45:00|7005.85|7005.85|6995.79|6995.79|7009.6|7009.6|6990.89|6990.89|0
1607939400000|2020-12-14 09:50:00|6995.11|6995.11|6999.74|6999.74|7003.83|7003.83|6993.78|6993.78|0
1607939700000|2020-12-14 09:55:00|6999.25|6999.25|6988.65|6988.65|6999.25|6999.25|6988.65|6988.65|0
1607940000000|2020-12-14 10:00:00|6986.99|6986.99|6980.86|6980.86|6987.44|6987.44|6980.23|6980.23|0
1607940300000|2020-12-14 10:05:00|6981.36|6981.36|6986.25|6986.25|6986.69|6986.69|6981.36|6981.36|0
1607940600000|2020-12-14 10:10:00|6986.75|6986.75|6983.88|6983.88|6987.42|6987.42|6977.04|6977.04|0
1607940900000|2020-12-14 10:15:00|6985.56|6985.56|6982.78|6982.78|6987.21|6987.21|6982.78|6982.78|0
1607941200000|2020-12-14 10:20:00|6981.12|6981.12|6987.9|6987.9|6987.9|6987.9|6981.12|6981.12|0
1607941500000|2020-12-14 10:25:00|6989.56|6989.56|6991.15|6991.15|6993.23|6993.23|6989.56|6989.56|0
1607941800000|2020-12-14 10:30:00|6992.81|6992.81|6997.9|6997.9|6999.56|6999.56|6992.81|6992.81|0
1607942100000|2020-12-14 10:35:00|6999.56|6999.56|7000.37|7000.37|7001.75|7001.75|6998.44|6998.44|0
1607942400000|2020-12-14 10:40:00|6998.72|6998.72|6992.75|6992.75|6999.16|6999.16|6992.54|6992.54|0
1607942700000|2020-12-14 10:45:00|6991.1|6991.1|6991.57|6991.57|6993.25|6993.25|6989.49|6989.49|0
1607943000000|2020-12-14 10:50:00|6989.91|6989.91|6990.24|6990.24|6990.81|6990.81|6988.26|6988.26|0
1607943300000|2020-12-14 10:55:00|6989.6|6989.6|6984.03|6984.03|6989.81|6989.81|6983.82|6983.82|0
1607943600000|2020-12-14 11:00:00|6985.69|6985.69|6984.47|6984.47|6985.69|6985.69|6978.36|6978.36|0
1607943900000|2020-12-14 11:05:00|6986.12|6986.12|6989.01|6989.01|6989.43|6989.43|6985.79|6985.79|0
1607944200000|2020-12-14 11:10:00|6989.35|6989.35|7000.91|7000.91|7005.6|7005.6|6989.35|6989.35|0
1607944500000|2020-12-14 11:15:00|7002.57|7002.57|7002.99|7002.99|7005|7005|7000.91|7000.91|0
1607944800000|2020-12-14 11:20:00|7002.1|7002.1|6998.21|6998.21|7003.31|7003.31|6998.21|6998.21|0
1607945100000|2020-12-14 11:25:00|6997.77|6997.77|6998.05|6998.05|6998.89|6998.89|6997.56|6997.56|0
1607945400000|2020-12-14 11:30:00|6998.26|6998.26|6998.64|6998.64|7004.07|7004.07|6998.26|6998.26|0
1607945700000|2020-12-14 11:35:00|6999.08|6999.08|7001.75|7001.75|7002.64|7002.64|6999.08|6999.08|0
1607946000000|2020-12-14 11:40:00|7002.17|7002.17|7001.94|7001.94|7005.54|7005.54|6999.3|6999.3|0
1607946300000|2020-12-14 11:45:00|7000.28|7000.28|6995.69|6995.69|7001.29|7001.29|6995.69|6995.69|0
1607946600000|2020-12-14 11:50:00|6995.25|6995.25|6995.3|6995.3|6995.3|6995.3|6988.85|6988.85|0
1607946900000|2020-12-14 11:55:00|6993.82|6993.82|6992.93|6992.93|6994.65|6994.65|6991.34|6991.34|0
1607947200000|2020-12-14 12:00:00|6992.32|6992.32|6980.47|6980.47|6992.32|6992.32|6980.47|6980.47|0
1607947500000|2020-12-14 12:05:00|6977.16|6977.16|6976.74|6976.74|6977.16|6977.16|6976.74|6976.74|0
1607947800000|2020-12-14 12:10:00|6978.39|6978.39|6976.49|6976.49|6980.05|6980.05|6976.49|6976.49|0
1607948100000|2020-12-14 12:15:00|6978.15|6978.15|6978.15|6978.15|6978.15|6978.15|6978.15|6978.15|0
1607948400000|2020-12-14 12:20:00|6979.14|6979.14|6978.03|6978.03|6979.14|6979.14|6976.38|6976.38|0
1607948700000|2020-12-14 12:25:00|6979.02|6979.02|6981.12|6981.12|6981.12|6981.12|6979.02|6979.02|0
1607949000000|2020-12-14 12:30:00|6979.47|6979.47|6977.49|6977.49|6981.12|6981.12|6977.49|6977.49|0
1607949300000|2020-12-14 12:35:00|6977.07|6977.07|6979.46|6979.46|6979.46|6979.46|6975.73|6975.73|0
1607949600000|2020-12-14 12:40:00|6980.31|6980.31|6977.11|6977.11|6980.52|6980.52|6976.66|6976.66|0
1607949900000|2020-12-14 12:45:00|6980.42|6980.42|6977.42|6977.42|6981.31|6981.31|6977.42|6977.42|0
1607950200000|2020-12-14 12:50:00|6976.98|6976.98|6975.43|6975.43|6976.98|6976.98|6970.46|6970.46|0
1607950500000|2020-12-14 12:55:00|6976.32|6976.32|6981.51|6981.51|6981.51|6981.51|6976.32|6976.32|0
1607950800000|2020-12-14 13:00:00|6981.3|6981.3|6979.84|6979.84|6984.49|6984.49|6979.43|6979.43|0
1607951100000|2020-12-14 13:05:00|6979.34|6979.34|6972.57|6972.57|6979.98|6979.98|6972.57|6972.57|0
1607951400000|2020-12-14 13:10:00|6971.58|6971.58|6961.96|6961.96|6971.58|6971.58|6961.96|6961.96|0
1607951700000|2020-12-14 13:15:00|6961.63|6961.63|6960.37|6960.37|6962.47|6962.47|6960.15|6960.15|0
1607952000000|2020-12-14 13:20:00|6960.87|6960.87|6967.98|6967.98|6967.98|6967.98|6960.37|6960.37|0
1607952300000|2020-12-14 13:25:00|6967.49|6967.49|6966.5|6966.5|6967.49|6967.49|6965.34|6965.34|0
1607952600000|2020-12-14 13:30:00|6966|6966|6965.07|6965.07|6969.31|6969.31|6964.35|6964.35|0
1607952900000|2020-12-14 13:35:00|6963.41|6963.41|6966.07|6966.07|6966.07|6966.07|6963.41|6963.41|0
1607953200000|2020-12-14 13:40:00|6964.41|6964.41|6965.3|6965.3|6965.3|6965.3|6961.1|6961.1|0
1607953500000|2020-12-14 13:45:00|6966.96|6966.96|6969.71|6969.71|6969.71|6969.71|6965.5|6965.5|0
1607953800000|2020-12-14 13:50:00|6970.15|6970.15|6975.43|6975.43|6975.43|6975.43|6970.15|6970.15|0
1607954100000|2020-12-14 13:55:00|6977.09|6977.09|6978.97|6978.97|6980.62|6980.62|6977.09|6977.09|0
1607954400000|2020-12-14 14:00:00|6974.51|6974.51|6972.35|6972.35|6977.19|6977.19|6970.06|6970.06|0
1607954700000|2020-12-14 14:05:00|6972.14|6972.14|6975.62|6975.62|6975.62|6975.62|6971.64|6971.64|0
1607955000000|2020-12-14 14:10:00|6975.18|6975.18|6975.14|6975.14|6976.52|6976.52|6975.14|6975.14|0
1607955300000|2020-12-14 14:15:00|6973.48|6973.48|6974.46|6974.46|6976.79|6976.79|6973.48|6973.48|0
1607955600000|2020-12-14 14:20:00|6974.9|6974.9|6967.41|6967.41|6975.79|6975.79|6967.41|6967.41|0
1607955900000|2020-12-14 14:25:00|6964.1|6964.1|6963.5|6963.5|6964.87|6964.87|6963.21|6963.21|0
1607956200000|2020-12-14 14:30:00|6961.85|6961.85|6964.15|6964.15|6969.39|6969.39|6960.24|6960.24|0
1607956500000|2020-12-14 14:35:00|6965.49|6965.49|6962.67|6962.67|6966.38|6966.38|6959.68|6959.68|0
1607956800000|2020-12-14 14:40:00|6963.31|6963.31|6969.27|6969.27|6969.71|6969.71|6962.2|6962.2|0
1607957100000|2020-12-14 14:45:00|6969.76|6969.76|6969.14|6969.14|6970.53|6970.53|6965.56|6965.56|0
1607957400000|2020-12-14 14:50:00|6968.7|6968.7|6964.1|6964.1|6968.7|6968.7|6961|6961|0
1607957700000|2020-12-14 14:55:00|6962.45|6962.45|6971.58|6971.58|6973.53|6973.53|6962.45|6962.45|0
1607958000000|2020-12-14 15:00:00|6971.14|6971.14|6971.48|6971.48|6971.58|6971.58|6962.8|6962.8|0
1607958300000|2020-12-14 15:05:00|6970.26|6970.26|6976.04|6976.04|6976.98|6976.98|6969.04|6969.04|0
1607958600000|2020-12-14 15:10:00|6975.05|6975.05|6971.79|6971.79|6976.71|6976.71|6968|6968|0
1607958900000|2020-12-14 15:15:00|6973.89|6973.89|6977.31|6977.31|6978.09|6978.09|6973.89|6973.89|0
1607959200000|2020-12-14 15:20:00|6976.89|6976.89|6972.95|6972.95|6976.89|6976.89|6972.95|6972.95|0
1607959500000|2020-12-14 15:25:00|6974.61|6974.61|6977.87|6977.87|6978.37|6978.37|6974.61|6974.61|0
1607959800000|2020-12-14 15:30:00|6979.53|6979.53|6976.68|6976.68|6980.68|6980.68|6974.75|6974.75|0
1607960100000|2020-12-14 15:35:00|6976.23|6976.23|6975.72|6975.72|6977.8|6977.8|6972.52|6972.52|0
1607960400000|2020-12-14 15:40:00|6977.37|6977.37|6974.3|6974.3|6977.58|6977.58|6970.39|6970.39|0
1607960700000|2020-12-14 15:45:00|6973.69|6973.69|6966.91|6966.91|6973.69|6973.69|6964.49|6964.49|0
1607961000000|2020-12-14 15:50:00|6965.26|6965.26|6959.91|6959.91|6966.3|6966.3|6959.3|6959.3|0
1607961300000|2020-12-14 15:55:00|6956.6|6956.6|6939.79|6939.79|6956.6|6956.6|6939.79|6939.79|0
1607961600000|2020-12-14 16:00:00|6938.13|6938.13|6937.45|6937.45|6940.45|6940.45|6934.59|6934.59|0
1607961900000|2020-12-14 16:05:00|6939.11|6939.11|6942.81|6942.81|6945.48|6945.48|6938.5|6938.5|0
1607962200000|2020-12-14 16:10:00|6939.5|6939.5|6948.11|6948.11|6950.84|6950.84|6939.5|6939.5|0
1607962500000|2020-12-14 16:15:00|6948.6|6948.6|6956.18|6956.18|6956.18|6956.18|6945.01|6945.01|0
1607962800000|2020-12-14 16:20:00|6952.87|6952.87|6953.54|6953.54|6953.8|6953.8|6947.89|6947.89|0
1607963100000|2020-12-14 16:25:00|6955.37|6955.37|6950.11|6950.11|6961.93|6961.93|6950.11|6950.11|0
1608020100000|2020-12-15 08:15:00|6955.92|6955.92|6942.1|6942.1|6964.14|6964.14|6937.39|6937.39|0
1608020400000|2020-12-15 08:20:00|6943.76|6943.76|6925.54|6925.54|6944.2|6944.2|6922.23|6922.23|0
1608020700000|2020-12-15 08:25:00|6922.23|6922.23|6922.28|6922.28|6925.19|6925.19|6911.33|6911.33|0
1608021000000|2020-12-15 08:30:00|6924.75|6924.75|6945.94|6945.94|6947.6|6947.6|6923.1|6923.1|0
1608021300000|2020-12-15 08:35:00|6947.92|6947.92|6943.26|6943.26|6947.92|6947.92|6941.47|6941.47|0
1608021600000|2020-12-15 08:40:00|6942.81|6942.81|6949.22|6949.22|6950.43|6950.43|6939.29|6939.29|0
1608021900000|2020-12-15 08:45:00|6950.88|6950.88|6944.53|6944.53|6950.88|6950.88|6943.2|6943.2|0
1608022200000|2020-12-15 08:50:00|6946.19|6946.19|6961.07|6961.07|6961.07|6961.07|6944.85|6944.85|0
1608022500000|2020-12-15 08:55:00|6959.41|6959.41|6964.65|6964.65|6966.3|6966.3|6958.92|6958.92|0
1608022800000|2020-12-15 09:00:00|6963.75|6963.75|6960.68|6960.68|6964.65|6964.65|6958.03|6958.03|0
1608023100000|2020-12-15 09:05:00|6965.64|6965.64|6968.64|6968.64|6973.6|6973.6|6963.99|6963.99|0
1608023400000|2020-12-15 09:10:00|6973.6|6973.6|6962.84|6962.84|6973.6|6973.6|6962.84|6962.84|0
1608023700000|2020-12-15 09:15:00|6961.18|6961.18|6958.28|6958.28|6968.14|6968.14|6958.28|6958.28|0
1608024000000|2020-12-15 09:20:00|6961.59|6961.59|6965.31|6965.31|6965.41|6965.41|6958.28|6958.28|0
1608024300000|2020-12-15 09:25:00|6966.8|6966.8|6961.16|6961.16|6966.8|6966.8|6961.16|6961.16|0
1608024600000|2020-12-15 09:30:00|6964.15|6964.15|6962.37|6962.37|6968.96|6968.96|6962.37|6962.37|0
1608024900000|2020-12-15 09:35:00|6960.72|6960.72|6957.41|6957.41|6961.93|6961.93|6956.96|6956.96|0
1608025200000|2020-12-15 09:40:00|6958.3|6958.3|6946.6|6946.6|6958.74|6958.74|6941.85|6941.85|0
1608025500000|2020-12-15 09:45:00|6946.15|6946.15|6953.29|6953.29|6953.73|6953.73|6944.07|6944.07|0
1608025800000|2020-12-15 09:50:00|6959.91|6959.91|6952.79|6952.79|6961.56|6961.56|6952.79|6952.79|0
1608026100000|2020-12-15 09:55:00|6954.45|6954.45|6962.27|6962.27|6962.27|6962.27|6954.45|6954.45|0
1608026400000|2020-12-15 10:00:00|6957.3|6957.3|6966.56|6966.56|6966.56|6966.56|6956.97|6956.97|0
1608026700000|2020-12-15 10:05:00|6966.13|6966.13|6952.85|6952.85|6966.13|6966.13|6952.85|6952.85|0
1608027000000|2020-12-15 10:10:00|6952.63|6952.63|6959.53|6959.53|6959.74|6959.74|6951.52|6951.52|0
1608027300000|2020-12-15 10:15:00|6959.95|6959.95|6962.82|6962.82|6962.82|6962.82|6959.5|6959.5|0
1608027600000|2020-12-15 10:20:00|6959.51|6959.51|6962.71|6962.71|6964.02|6964.02|6958.18|6958.18|0
1608027900000|2020-12-15 10:25:00|6962.26|6962.26|6960.15|6960.15|6965.36|6965.36|6953.53|6953.53|0
1608028200000|2020-12-15 10:30:00|6958.5|6958.5|6964|6964|6964|6964|6955.19|6955.19|0
1608028500000|2020-12-15 10:35:00|6964.49|6964.49|6969.95|6969.95|6971.43|6971.43|6964.49|6964.49|0
1608028800000|2020-12-15 10:40:00|6971.6|6971.6|6965.77|6965.77|6971.6|6971.6|6965.77|6965.77|0
1608029100000|2020-12-15 10:45:00|6967.6|6967.6|6968.36|6968.36|6969.25|6969.25|6967.6|6967.6|0
1608029400000|2020-12-15 10:50:00|6967.92|6967.92|6965.05|6965.05|6967.92|6967.92|6962.95|6962.95|0
1608029700000|2020-12-15 10:55:00|6965.47|6965.47|6960.6|6960.6|6965.47|6965.47|6959.66|6959.66|0
1608030000000|2020-12-15 11:00:00|6959.61|6959.61|6961.59|6961.59|6963.07|6963.07|6959.61|6959.61|0
1608030300000|2020-12-15 11:05:00|6959.93|6959.93|6962.26|6962.26|6966.04|6966.04|6959.93|6959.93|0
1608030600000|2020-12-15 11:10:00|6963.92|6963.92|6965.4|6965.4|6965.4|6965.4|6963.92|6963.92|0
1608030900000|2020-12-15 11:15:00|6964.91|6964.91|6965.91|6965.91|6967.87|6967.87|6964.46|6964.46|0
1608031200000|2020-12-15 11:20:00|6962.6|6962.6|6960.69|6960.69|6964.78|6964.78|6960.69|6960.69|0
1608031500000|2020-12-15 11:25:00|6961.11|6961.11|6947.38|6947.38|6961.11|6961.11|6947.38|6947.38|0
1608031800000|2020-12-15 11:30:00|6949.04|6949.04|6948.79|6948.79|6949.8|6949.8|6948.79|6948.79|0
1608032100000|2020-12-15 11:35:00|6947.13|6947.13|6944.7|6944.7|6947.13|6947.13|6941.73|6941.73|0
1608032400000|2020-12-15 11:40:00|6943.05|6943.05|6937.05|6937.05|6943.05|6943.05|6937.05|6937.05|0
1608032700000|2020-12-15 11:45:00|6936.44|6936.44|6945.08|6945.08|6945.08|6945.08|6936.44|6936.44|0
1608033000000|2020-12-15 11:50:00|6944.4|6944.4|6956.16|6956.16|6960.08|6960.08|6944.07|6944.07|0
1608033300000|2020-12-15 11:55:00|6956.37|6956.37|6953.95|6953.95|6958.91|6958.91|6953.95|6953.95|0
1608033600000|2020-12-15 12:00:00|6955.6|6955.6|6959.89|6959.89|6960.34|6960.34|6955.27|6955.27|0
1608033900000|2020-12-15 12:05:00|6958.24|6958.24|6957.79|6957.79|6958.24|6958.24|6957.79|6957.79|0
1608034200000|2020-12-15 12:10:00|6958.68|6958.68|6960.42|6960.42|6961.06|6961.06|6956.81|6956.81|0
1608034500000|2020-12-15 12:15:00|6959.97|6959.97|6960.69|6960.69|6962.79|6962.79|6956.17|6956.17|0
1608034800000|2020-12-15 12:20:00|6959.03|6959.03|6958.91|6958.91|6959.03|6959.03|6957.25|6957.25|0
1608035100000|2020-12-15 12:25:00|6960.56|6960.56|6956.25|6956.25|6960.56|6960.56|6954.6|6954.6|0
1608035400000|2020-12-15 12:30:00|6956.47|6956.47|6951.93|6951.93|6956.47|6956.47|6950.46|6950.46|0
1608035700000|2020-12-15 12:35:00|6952.82|6952.82|6961.85|6961.85|6961.85|6961.85|6952.82|6952.82|0
1608036000000|2020-12-15 12:40:00|6960.2|6960.2|6955.74|6955.74|6960.81|6960.81|6955.74|6955.74|0
1608036300000|2020-12-15 12:45:00|6954.75|6954.75|6942.99|6942.99|6956.73|6956.73|6942.82|6942.82|0
1608036600000|2020-12-15 12:50:00|6941.66|6941.66|6938.32|6938.32|6944.84|6944.84|6937.33|6937.33|0
1608036900000|2020-12-15 12:55:00|6938.77|6938.77|6938.22|6938.22|6940|6940|6938.22|6938.22|0
1608037200000|2020-12-15 13:00:00|6934.91|6934.91|6943.82|6943.82|6943.82|6943.82|6934.91|6934.91|0
1608037500000|2020-12-15 13:05:00|6945.3|6945.3|6944.89|6944.89|6946.5|6946.5|6941.33|6941.33|0
1608037800000|2020-12-15 13:10:00|6944.34|6944.34|6940.11|6940.11|6944.76|6944.76|6940.11|6940.11|0
1608038100000|2020-12-15 13:15:00|6941|6941|6941.07|6941.07|6941.74|6941.74|6937.54|6937.54|0
1608038400000|2020-12-15 13:20:00|6940.73|6940.73|6940.62|6940.62|6942.27|6942.27|6940.62|6940.62|0
1608038700000|2020-12-15 13:25:00|6939.63|6939.63|6942.16|6942.16|6943.82|6943.82|6939.63|6939.63|0
1608039000000|2020-12-15 13:30:00|6945.47|6945.47|6952.46|6952.46|6952.46|6952.46|6945.14|6945.14|0
1608039300000|2020-12-15 13:35:00|6952.02|6952.02|6943.3|6943.3|6952.02|6952.02|6943.3|6943.3|0
1608039600000|2020-12-15 13:40:00|6946.61|6946.61|6946.43|6946.43|6948.71|6948.71|6945.72|6945.72|0
1608039900000|2020-12-15 13:45:00|6945.99|6945.99|6945.49|6945.49|6945.99|6945.99|6944.5|6944.5|0
1608040200000|2020-12-15 13:50:00|6943.84|6943.84|6947.8|6947.8|6947.8|6947.8|6941.51|6941.51|0
1608040500000|2020-12-15 13:55:00|6946.15|6946.15|6944.49|6944.49|6946.15|6946.15|6944.49|6944.49|0
1608040800000|2020-12-15 14:00:00|6942.84|6942.84|6950.06|6950.06|6952.56|6952.56|6942.84|6942.84|0
1608041100000|2020-12-15 14:05:00|6951.71|6951.71|6948.4|6948.4|6953.37|6953.37|6948.4|6948.4|0
1608041400000|2020-12-15 14:10:00|6948.62|6948.62|6944.05|6944.05|6948.62|6948.62|6942.34|6942.34|0
1608041700000|2020-12-15 14:15:00|6945.71|6945.71|6943.61|6943.61|6947.36|6947.36|6943.11|6943.11|0
1608042000000|2020-12-15 14:20:00|6942.72|6942.72|6940.37|6940.37|6943.03|6943.03|6935.87|6935.87|0
1608042300000|2020-12-15 14:25:00|6939.7|6939.7|6951.98|6951.98|6951.98|6951.98|6939.03|6939.03|0
1608042600000|2020-12-15 14:30:00|6952.97|6952.97|6944.81|6944.81|6954.45|6954.45|6943.33|6943.33|0
1608042900000|2020-12-15 14:35:00|6945.31|6945.31|6953.73|6953.73|6954.56|6954.56|6944.81|6944.81|0
1608043200000|2020-12-15 14:40:00|6952.07|6952.07|6947.52|6947.52|6954.21|6954.21|6946.63|6946.63|0
1608043500000|2020-12-15 14:45:00|6948.51|6948.51|6939.53|6939.53|6949|6949|6937.44|6937.44|0
1608043800000|2020-12-15 14:50:00|6937.88|6937.88|6944.29|6944.29|6944.29|6944.29|6937.88|6937.88|0
1608044100000|2020-12-15 14:55:00|6942.63|6942.63|6944.5|6944.5|6944.5|6944.5|6938.22|6938.22|0
1608044400000|2020-12-15 15:00:00|6946.15|6946.15|6951.56|6951.56|6954.87|6954.87|6946.15|6946.15|0
1608044700000|2020-12-15 15:05:00|6953.21|6953.21|6954.58|6954.58|6964.39|6964.39|6953.21|6953.21|0
1608045000000|2020-12-15 15:10:00|6953.69|6953.69|6949.04|6949.04|6956.37|6956.37|6949.04|6949.04|0
1608045300000|2020-12-15 15:15:00|6949.54|6949.54|6950.79|6950.79|6954.55|6954.55|6949.09|6949.09|0
1608045600000|2020-12-15 15:20:00|6949.14|6949.14|6943.95|6943.95|6951.01|6951.01|6943.95|6943.95|0
1608045900000|2020-12-15 15:25:00|6942.29|6942.29|6938.38|6938.38|6943.06|6943.06|6937.17|6937.17|0
1608046200000|2020-12-15 15:30:00|6940.03|6940.03|6947.62|6947.62|6947.62|6947.62|6935.16|6935.16|0
1608046500000|2020-12-15 15:35:00|6948.29|6948.29|6948.28|6948.28|6953.26|6953.26|6946.63|6946.63|0
1608046800000|2020-12-15 15:40:00|6948.07|6948.07|6951.22|6951.22|6951.46|6951.46|6947.54|6947.54|0
1608047100000|2020-12-15 15:45:00|6950.79|6950.79|6959.31|6959.31|6960.09|6960.09|6950.79|6950.79|0
1608047400000|2020-12-15 15:50:00|6959.73|6959.73|6955.06|6955.06|6960.95|6960.95|6953.39|6953.39|0
1608047700000|2020-12-15 15:55:00|6953.4|6953.4|6958.75|6958.75|6958.75|6958.75|6952.24|6952.24|0
1608048000000|2020-12-15 16:00:00|6957.1|6957.1|6957.1|6957.1|6959.86|6959.86|6955|6955|0
1608048300000|2020-12-15 16:05:00|6955.44|6955.44|6973.04|6973.04|6973.04|6973.04|6948.62|6948.62|0
1608048600000|2020-12-15 16:10:00|6974.69|6974.69|6969.02|6969.02|6974.69|6974.69|6965.03|6965.03|0
1608048900000|2020-12-15 16:15:00|6968.41|6968.41|6973.11|6973.11|6974.15|6974.15|6968.41|6968.41|0
1608049200000|2020-12-15 16:20:00|6973.32|6973.32|6976.62|6976.62|6980.33|6980.33|6973.32|6973.32|0
1608049500000|2020-12-15 16:25:00|6978.28|6978.28|6978.83|6978.83|6983.4|6983.4|6976.74|6976.74|0
1608106500000|2020-12-16 08:15:00|7036.59|7036.59|7035.14|7035.14|7039.67|7039.67|7033.05|7033.05|0
1608106800000|2020-12-16 08:20:00|7034.69|7034.69|7029.54|7029.54|7035.33|7035.33|7023.37|7023.37|0
1608107100000|2020-12-16 08:25:00|7028.7|7028.7|7020.93|7020.93|7029.54|7029.54|7020.59|7020.59|0
1608107400000|2020-12-16 08:30:00|7024.24|7024.24|7043.04|7043.04|7046.35|7046.35|7024.24|7024.24|0
1608107700000|2020-12-16 08:35:00|7044.37|7044.37|7035.94|7035.94|7044.37|7044.37|7032.98|7032.98|0
1608108000000|2020-12-16 08:40:00|7039.25|7039.25|7033.09|7033.09|7043.84|7043.84|7028.13|7028.13|0
1608108300000|2020-12-16 08:45:00|7029.78|7029.78|7039.7|7039.7|7040.16|7040.16|7029.78|7029.78|0
1608108600000|2020-12-16 08:50:00|7041.05|7041.05|7051.3|7051.3|7051.3|7051.3|7040.41|7040.41|0
1608108900000|2020-12-16 08:55:00|7052.19|7052.19|7049.13|7049.13|7053.51|7053.51|7048.69|7048.69|0
1608109200000|2020-12-16 09:00:00|7050.79|7050.79|7044.78|7044.78|7050.79|7050.79|7039.81|7039.81|0
1608109500000|2020-12-16 09:05:00|7045.77|7045.77|7045.13|7045.13|7056.87|7056.87|7042.46|7042.46|0
1608109800000|2020-12-16 09:10:00|7043.35|7043.35|7034.62|7034.62|7043.35|7043.35|7031.31|7031.31|0
1608110100000|2020-12-16 09:15:00|7031.31|7031.31|7032.43|7032.43|7033.3|7033.3|7030.86|7030.86|0
1608110400000|2020-12-16 09:20:00|7031.8|7031.8|7026.7|7026.7|7033.9|7033.9|7026.7|7026.7|0
1608110700000|2020-12-16 09:25:00|7030.01|7030.01|7017.74|7017.74|7030.01|7030.01|7017.74|7017.74|0
1608111000000|2020-12-16 09:30:00|7019.39|7019.39|7026.02|7026.02|7027.45|7027.45|7018.5|7018.5|0
1608111300000|2020-12-16 09:35:00|7022.71|7022.71|7027.14|7027.14|7027.14|7027.14|7020.28|7020.28|0
1608111600000|2020-12-16 09:40:00|7028.8|7028.8|7022.9|7022.9|7029.98|7029.98|7022.9|7022.9|0
1608111900000|2020-12-16 09:45:00|7021.84|7021.84|7022.48|7022.48|7022.48|7022.48|7021.39|7021.39|0
1608112200000|2020-12-16 09:50:00|7023.46|7023.46|7024.67|7024.67|7025.12|7025.12|7023.02|7023.02|0
1608112500000|2020-12-16 09:55:00|7025.12|7025.12|7026.56|7026.56|7026.56|7026.56|7021.75|7021.75|0
1608112800000|2020-12-16 10:00:00|7027.45|7027.45|7025.61|7025.61|7028.87|7028.87|7025.56|7025.56|0
1608113100000|2020-12-16 10:05:00|7024.55|7024.55|7018.43|7018.43|7026.42|7026.42|7018.06|7018.06|0
1608113400000|2020-12-16 10:10:00|7020.09|7020.09|7023.78|7023.78|7025.44|7025.44|7020.09|7020.09|0
1608113700000|2020-12-16 10:15:00|7023.34|7023.34|7025.53|7025.53|7025.53|7025.53|7022.45|7022.45|0
1608114000000|2020-12-16 10:20:00|7024.9|7024.9|7024.64|7024.64|7025.53|7025.53|7022.4|7022.4|0
1608114300000|2020-12-16 10:25:00|7025.09|7025.09|7037.21|7037.21|7037.21|7037.21|7025.09|7025.09|0
1608114600000|2020-12-16 10:30:00|7037.65|7037.65|7035.37|7035.37|7040.51|7040.51|7035.05|7035.05|0
1608114900000|2020-12-16 10:35:00|7034.87|7034.87|7031|7031|7034.87|7034.87|7031|7031|0
1608115200000|2020-12-16 10:40:00|7030.01|7030.01|7032.09|7032.09|7032.09|7032.09|7030.01|7030.01|0
1608115500000|2020-12-16 10:45:00|7030.43|7030.43|7030.66|7030.66|7030.66|7030.66|7028.78|7028.78|0
1608115800000|2020-12-16 10:50:00|7030.21|7030.21|7034.99|7034.99|7035.43|7035.43|7028.81|7028.81|0
1608116100000|2020-12-16 10:55:00|7034.54|7034.54|7039.51|7039.51|7039.51|7039.51|7034.54|7034.54|0
1608116400000|2020-12-16 11:00:00|7037.85|7037.85|7035.83|7035.83|7038.7|7038.7|7034.62|7034.62|0
1608116700000|2020-12-16 11:05:00|7036.27|7036.27|7042.87|7042.87|7042.87|7042.87|7036.27|7036.27|0
1608117000000|2020-12-16 11:10:00|7042.37|7042.37|7040|7040|7042.55|7042.55|7038.34|7038.34|0
1608117300000|2020-12-16 11:15:00|7039.58|7039.58|7043.87|7043.87|7044.54|7044.54|7039.58|7039.58|0
1608117600000|2020-12-16 11:20:00|7044.86|7044.86|7046.96|7046.96|7046.96|7046.96|7044.86|7044.86|0
1608117900000|2020-12-16 11:25:00|7048.61|7048.61|7045.69|7045.69|7050.27|7050.27|7045.69|7045.69|0
1608118200000|2020-12-16 11:30:00|7044.03|7044.03|7054.61|7054.61|7054.61|7054.61|7042.38|7042.38|0
1608118500000|2020-12-16 11:35:00|7054.11|7054.11|7059.96|7059.96|7059.96|7059.96|7054.11|7054.11|0
1608118800000|2020-12-16 11:40:00|7059.07|7059.07|7060.43|7060.43|7060.43|7060.43|7053.36|7053.36|0
1608119100000|2020-12-16 11:45:00|7062.08|7062.08|7059.46|7059.46|7062.08|7062.08|7058.56|7058.56|0
1608119400000|2020-12-16 11:50:00|7061.11|7061.11|7044.32|7044.32|7062.77|7062.77|7041.91|7041.91|0
1608119700000|2020-12-16 11:55:00|7043.43|7043.43|7049.44|7049.44|7056.44|7056.44|7043.43|7043.43|0
1608120000000|2020-12-16 12:00:00|7047.79|7047.79|7044.31|7044.31|7050.5|7050.5|7042.23|7042.23|0
1608120300000|2020-12-16 12:05:00|7045.2|7045.2|7047.9|7047.9|7050.61|7050.61|7045.2|7045.2|0
1608120600000|2020-12-16 12:10:00|7049.55|7049.55|7055.27|7055.27|7056.37|7056.37|7049.13|7049.13|0
1608120900000|2020-12-16 12:15:00|7055.72|7055.72|7057.17|7057.17|7058.22|7058.22|7055.67|7055.67|0
1608121200000|2020-12-16 12:20:00|7056.96|7056.96|7060.06|7060.06|7062.2|7062.2|7056.96|7056.96|0
1608121500000|2020-12-16 12:25:00|7061.72|7061.72|7060.59|7060.59|7061.72|7061.72|7060.59|7060.59|0
1608121800000|2020-12-16 12:30:00|7060.15|7060.15|7061.78|7061.78|7062.22|7062.22|7058.47|7058.47|0
1608122100000|2020-12-16 12:35:00|7061.33|7061.33|7049.54|7049.54|7061.33|7061.33|7049.32|7049.32|0
1608122400000|2020-12-16 12:40:00|7048.56|7048.56|7045.12|7045.12|7048.56|7048.56|7042.25|7042.25|0
1608122700000|2020-12-16 12:45:00|7044.91|7044.91|7042.23|7042.23|7044.91|7044.91|7038.48|7038.48|0
1608123000000|2020-12-16 12:50:00|7040.58|7040.58|7044.02|7044.02|7044.02|7044.02|7040.58|7040.58|0
1608123300000|2020-12-16 12:55:00|7043.38|7043.38|7043.38|7043.38|7043.38|7043.38|7043.38|7043.38|0
1608123600000|2020-12-16 13:00:00|7041.72|7041.72|7043.73|7043.73|7043.73|7043.73|7041.09|7041.09|0
1608123900000|2020-12-16 13:05:00|7042.07|7042.07|7043.31|7043.31|7044.96|7044.96|7039.88|7039.88|0
1608124200000|2020-12-16 13:10:00|7043.64|7043.64|7040.88|7040.88|7043.64|7043.64|7040|7040|0
1608124500000|2020-12-16 13:15:00|7040.39|7040.39|7042.25|7042.25|7042.96|7042.96|7040.39|7040.39|0
1608124800000|2020-12-16 13:20:00|7040.6|7040.6|7034.82|7034.82|7040.6|7040.6|7034.82|7034.82|0
1608125100000|2020-12-16 13:25:00|7032.85|7032.85|7026.74|7026.74|7032.85|7032.85|7026.74|7026.74|0
1608125400000|2020-12-16 13:30:00|7028.84|7028.84|7026.18|7026.18|7030.5|7030.5|7026.18|7026.18|0
1608125700000|2020-12-16 13:35:00|7019.56|7019.56|7017.59|7017.59|7020.28|7020.28|7015.81|7015.81|0
1608126000000|2020-12-16 13:40:00|7018.48|7018.48|7013.24|7013.24|7018.93|7018.93|7013.24|7013.24|0
1608126300000|2020-12-16 13:45:00|7012.25|7012.25|7012.06|7012.06|7012.25|7012.25|7008.94|7008.94|0
1608126600000|2020-12-16 13:50:00|7012.27|7012.27|7012.06|7012.06|7015.37|7015.37|7012.06|7012.06|0
1608126900000|2020-12-16 13:55:00|7012.51|7012.51|7013.95|7013.95|7013.95|7013.95|7010.64|7010.64|0
1608127200000|2020-12-16 14:00:00|7014.29|7014.29|7011.69|7011.69|7014.29|7014.29|7011.69|7011.69|0
1608127500000|2020-12-16 14:05:00|7010.04|7010.04|7005.12|7005.12|7010.04|7010.04|7001.93|7001.93|0
1608127800000|2020-12-16 14:10:00|7004.68|7004.68|7004.23|7004.23|7007.99|7007.99|7004.23|7004.23|0
1608128100000|2020-12-16 14:15:00|7004.72|7004.72|7008.31|7008.31|7008.31|7008.31|7003.92|7003.92|0
1608128400000|2020-12-16 14:20:00|7008.8|7008.8|7010.54|7010.54|7010.54|7010.54|7007.64|7007.64|0
1608128700000|2020-12-16 14:25:00|7009.93|7009.93|7010.18|7010.18|7014.1|7014.1|7008.24|7008.24|0
1608129000000|2020-12-16 14:30:00|7010.62|7010.62|7022.17|7022.17|7024.46|7024.46|7007.31|7007.31|0
1608129300000|2020-12-16 14:35:00|7022.66|7022.66|7013.8|7013.8|7023.51|7023.51|7013.8|7013.8|0
1608129600000|2020-12-16 14:40:00|7015.45|7015.45|7014.33|7014.33|7016.34|7016.34|7013.03|7013.03|0
1608129900000|2020-12-16 14:45:00|7014.83|7014.83|7004.88|7004.88|7014.88|7014.88|7004.88|7004.88|0
1608130200000|2020-12-16 14:50:00|7004.2|7004.2|7003.86|7003.86|7004.54|7004.54|7001.23|7001.23|0
1608130500000|2020-12-16 14:55:00|7004.31|7004.31|7020.29|7020.29|7020.29|7020.29|7002.21|7002.21|0
1608130800000|2020-12-16 15:00:00|7021.94|7021.94|7016.58|7016.58|7021.94|7021.94|7008.7|7008.7|0
1608131100000|2020-12-16 15:05:00|7014.93|7014.93|7017.99|7017.99|7017.99|7017.99|7012.38|7012.38|0
1608131400000|2020-12-16 15:10:00|7021.3|7021.3|7018.09|7018.09|7024.71|7024.71|7018.09|7018.09|0
1608131700000|2020-12-16 15:15:00|7018.58|7018.58|7017.35|7017.35|7021.9|7021.9|7015.69|7015.69|0
1608132000000|2020-12-16 15:20:00|7017.84|7017.84|7014.02|7014.02|7021.15|7021.15|7012.17|7012.17|0
1608132300000|2020-12-16 15:25:00|7015.67|7015.67|7019.11|7019.11|7019.11|7019.11|7015.67|7015.67|0
1608132600000|2020-12-16 15:30:00|7018.62|7018.62|7023.64|7023.64|7024.8|7024.8|7015.31|7015.31|0
1608132900000|2020-12-16 15:35:00|7022.75|7022.75|7022.26|7022.26|7023.11|7023.11|7019.89|7019.89|0
1608133200000|2020-12-16 15:40:00|7020.6|7020.6|7022.97|7022.97|7026.06|7026.06|7020.6|7020.6|0
1608133500000|2020-12-16 15:45:00|7024.63|7024.63|7025.97|7025.97|7025.97|7025.97|7023.42|7023.42|0
1608133800000|2020-12-16 15:50:00|7025.63|7025.63|7023.72|7023.72|7026.08|7026.08|7023.72|7023.72|0
1608134100000|2020-12-16 15:55:00|7024.22|7024.22|7023.57|7023.57|7027.26|7027.26|7022.94|7022.94|0
1608134400000|2020-12-16 16:00:00|7021.92|7021.92|7026.33|7026.33|7026.33|7026.33|7021.92|7021.92|0
1608134700000|2020-12-16 16:05:00|7025.84|7025.84|7024.72|7024.72|7025.84|7025.84|7021|7021|0
1608135000000|2020-12-16 16:10:00|7023.07|7023.07|7023.65|7023.65|7024.54|7024.54|7020.97|7020.97|0
1608135300000|2020-12-16 16:15:00|7023.43|7023.43|7026.43|7026.43|7026.43|7026.43|7021.14|7021.14|0
1608135600000|2020-12-16 16:20:00|7028.09|7028.09|7024.52|7024.52|7028.09|7028.09|7024.52|7024.52|0
1608135900000|2020-12-16 16:25:00|7024.74|7024.74|7032.99|7032.99|7032.99|7032.99|7022.59|7022.59|0
1608192900000|2020-12-17 08:15:00|7023.36|7023.36|7031.57|7031.57|7039|7039|7023.36|7023.36|0
1608193200000|2020-12-17 08:20:00|7031.79|7031.79|7045.89|7045.89|7047.1|7047.1|7030.32|7030.32|0
1608193500000|2020-12-17 08:25:00|7047.55|7047.55|7042.84|7042.84|7047.86|7047.86|7040.35|7040.35|0
1608193800000|2020-12-17 08:30:00|7041.18|7041.18|7047.69|7047.69|7047.69|7047.69|7041.18|7041.18|0
1608194100000|2020-12-17 08:35:00|7048.13|7048.13|7034.72|7034.72|7049.12|7049.12|7034.28|7034.28|0
1608194400000|2020-12-17 08:40:00|7033.07|7033.07|7037.1|7037.1|7043.53|7043.53|7033.07|7033.07|0
1608194700000|2020-12-17 08:45:00|7035.76|7035.76|7016.75|7016.75|7036.65|7036.65|7016.43|7016.43|0
1608195000000|2020-12-17 08:50:00|7018.41|7018.41|7017.69|7017.69|7020.06|7020.06|7016.75|7016.75|0
1608195300000|2020-12-17 08:55:00|7016.8|7016.8|7023.39|7023.39|7023.39|7023.39|7013.36|7013.36|0
1608195600000|2020-12-17 09:00:00|7022.78|7022.78|7028.59|7028.59|7029.4|7029.4|7022.78|7022.78|0
1608195900000|2020-12-17 09:05:00|7030.25|7030.25|7023.01|7023.01|7030.25|7030.25|7019.7|7019.7|0
1608196200000|2020-12-17 09:10:00|7021.36|7021.36|7014.78|7014.78|7021.36|7021.36|7014.78|7014.78|0
1608196500000|2020-12-17 09:15:00|7016.44|7016.44|7018.64|7018.64|7018.64|7018.64|7015.33|7015.33|0
1608196800000|2020-12-17 09:20:00|7020.3|7020.3|7016.99|7016.99|7020.3|7020.3|7016.99|7016.99|0
1608197100000|2020-12-17 09:25:00|7015.33|7015.33|7010.22|7010.22|7016.99|7016.99|7008.12|7008.12|0
1608197400000|2020-12-17 09:30:00|7009.78|7009.78|7006.13|7006.13|7010.11|7010.11|7005.15|7005.15|0
1608197700000|2020-12-17 09:35:00|7005.24|7005.24|6995.31|6995.31|7005.24|7005.24|6995.31|6995.31|0
1608198000000|2020-12-17 09:40:00|6994.68|6994.68|6996.15|6996.15|6997.21|6997.21|6991.82|6991.82|0
1608198300000|2020-12-17 09:45:00|6997.42|6997.42|6996.4|6996.4|6998.05|6998.05|6995.51|6995.51|0
1608198600000|2020-12-17 09:50:00|6998.05|6998.05|6998.05|6998.05|6998.95|6998.95|6998.05|6998.05|0
1608198900000|2020-12-17 09:55:00|6996.72|6996.72|6996.4|6996.4|6997.16|6997.16|6994.74|6994.74|0
1608199200000|2020-12-17 10:00:00|6995.95|6995.95|6997.95|6997.95|6998.84|6998.84|6995.95|6995.95|0
1608199500000|2020-12-17 10:05:00|6996.29|6996.29|6994.64|6994.64|6996.29|6996.29|6994.64|6994.64|0
1608199800000|2020-12-17 10:10:00|6992.98|6992.98|6993.12|6993.12|6993.96|6993.96|6990.65|6990.65|0
1608200100000|2020-12-17 10:15:00|6991.46|6991.46|6996.3|6996.3|6997.19|6997.19|6990.57|6990.57|0
1608200400000|2020-12-17 10:20:00|6994.64|6994.64|6993.41|6993.41|6997.17|6997.17|6993.41|6993.41|0
1608200700000|2020-12-17 10:25:00|6991.76|6991.76|6994.89|6994.89|6994.89|6994.89|6991.76|6991.76|0
1608201000000|2020-12-17 10:30:00|6995.34|6995.34|6991.58|6991.58|6998.65|6998.65|6991.58|6991.58|0
1608201300000|2020-12-17 10:35:00|6991.92|6991.92|6989.52|6989.52|6993.04|6993.04|6988.62|6988.62|0
1608201600000|2020-12-17 10:40:00|6990.41|6990.41|6990.09|6990.09|6990.41|6990.41|6988.75|6988.75|0
1608201900000|2020-12-17 10:45:00|6991.74|6991.74|6986.32|6986.32|6991.74|6991.74|6986.32|6986.32|0
1608202200000|2020-12-17 10:50:00|6986.66|6986.66|6984.02|6984.02|6986.66|6986.66|6983.01|6983.01|0
1608202500000|2020-12-17 10:55:00|6983.01|6983.01|6983.15|6983.15|6984.23|6984.23|6981.36|6981.36|0
1608202800000|2020-12-17 11:00:00|6982.26|6982.26|6988.16|6988.16|6993.33|6993.33|6981.48|6981.48|0
1608203100000|2020-12-17 11:05:00|6986.5|6986.5|6999.38|6999.38|6999.38|6999.38|6986.5|6986.5|0
1608203400000|2020-12-17 11:10:00|6999.83|6999.83|6999.09|6999.09|7000.75|7000.75|6999.09|6999.09|0
1608203700000|2020-12-17 11:15:00|7000.43|7000.43|6998.86|6998.86|7003.08|7003.08|6998.86|6998.86|0
1608204000000|2020-12-17 11:20:00|6999.3|6999.3|6998.41|6998.41|6999.3|6999.3|6997.65|6997.65|0
1608204300000|2020-12-17 11:25:00|6996.76|6996.76|6993.45|6993.45|6996.76|6996.76|6993.45|6993.45|0
1608204600000|2020-12-17 11:30:00|6992.23|6992.23|6983.2|6983.2|6992.23|6992.23|6981.54|6981.54|0
1608204900000|2020-12-17 11:35:00|6984.85|6984.85|6980.01|6980.01|6984.85|6984.85|6980.01|6980.01|0
1608205200000|2020-12-17 11:40:00|6981.66|6981.66|6981.81|6981.81|6984.97|6984.97|6981.66|6981.66|0
1608205500000|2020-12-17 11:45:00|6981.37|6981.37|6980.71|6980.71|6981.37|6981.37|6977.4|6977.4|0
1608205800000|2020-12-17 11:50:00|6980.26|6980.26|6995.18|6995.18|6995.18|6995.18|6980.26|6980.26|0
1608206100000|2020-12-17 11:55:00|6993.53|6993.53|6995.18|6995.18|6995.18|6995.18|6991.87|6991.87|0
1608206400000|2020-12-17 12:00:00|6995.61|6995.61|6990.68|6990.68|6995.61|6995.61|6990.64|6990.64|0
1608206700000|2020-12-17 12:05:00|6992.33|6992.33|6994.76|6994.76|6994.76|6994.76|6992.33|6992.33|0
1608207000000|2020-12-17 12:10:00|6995.21|6995.21|7000.62|7000.62|7003.93|7003.93|6995.21|6995.21|0
1608207300000|2020-12-17 12:15:00|7000.17|7000.17|7002.7|7002.7|7003.25|7003.25|6999.94|6999.94|0
1608207600000|2020-12-17 12:20:00|7001.04|7001.04|7004.84|7004.84|7004.84|7004.84|6996.37|6996.37|0
1608207900000|2020-12-17 12:25:00|7004.35|7004.35|6999.46|6999.46|7005.24|7005.24|6999.46|6999.46|0
1608208200000|2020-12-17 12:30:00|6999.95|6999.95|6995.54|6995.54|7000.4|7000.4|6995.54|6995.54|0
1608208500000|2020-12-17 12:35:00|6997.19|6997.19|7000.54|7000.54|7000.54|7000.54|6995.85|6995.85|0
1608208800000|2020-12-17 12:40:00|6999.87|6999.87|7003.84|7003.84|7005.49|7005.49|6999.87|6999.87|0
1608209100000|2020-12-17 12:45:00|7002.35|7002.35|7015.88|7015.88|7019.64|7019.64|7002.35|7002.35|0
1608209400000|2020-12-17 12:50:00|7017.54|7017.54|7029.43|7029.43|7034.66|7034.66|7017.54|7017.54|0
1608209700000|2020-12-17 12:55:00|7029|7029|7035.05|7035.05|7039.57|7039.57|7028.33|7028.33|0
1608210000000|2020-12-17 13:00:00|7033.71|7033.71|7032.56|7032.56|7037.36|7037.36|7030.73|7030.73|0
1608210300000|2020-12-17 13:05:00|7031.93|7031.93|7037.71|7037.71|7038.21|7038.21|7029.38|7029.38|0
1608210600000|2020-12-17 13:10:00|7036.06|7036.06|7032.96|7032.96|7036.48|7036.48|7032.96|7032.96|0
1608210900000|2020-12-17 13:15:00|7033.41|7033.41|7034.74|7034.74|7034.74|7034.74|7033.41|7033.41|0
1608211200000|2020-12-17 13:20:00|7033.09|7033.09|7050.33|7050.33|7050.33|7050.33|7033.09|7033.09|0
1608211500000|2020-12-17 13:25:00|7049.83|7049.83|7042.68|7042.68|7050.33|7050.33|7042.07|7042.07|0
1608211800000|2020-12-17 13:30:00|7043.12|7043.12|7047.09|7047.09|7047.51|7047.51|7041.47|7041.47|0
1608212100000|2020-12-17 13:35:00|7047.7|7047.7|7046.89|7046.89|7048.86|7048.86|7043.89|7043.89|0
1608212400000|2020-12-17 13:40:00|7046.28|7046.28|7044.04|7044.04|7047.85|7047.85|7044.04|7044.04|0
1608212700000|2020-12-17 13:45:00|7043.37|7043.37|7039.72|7039.72|7043.37|7043.37|7039.72|7039.72|0
1608213000000|2020-12-17 13:50:00|7043.03|7043.03|7043.55|7043.55|7044.69|7044.69|7042.61|7042.61|0
1608213300000|2020-12-17 13:55:00|7043.1|7043.1|7037.08|7037.08|7043.56|7043.56|7037.08|7037.08|0
1608213600000|2020-12-17 14:00:00|7036.63|7036.63|7036.84|7036.84|7040.15|7040.15|7036.63|7036.63|0
1608213900000|2020-12-17 14:05:00|7036.63|7036.63|7051.66|7051.66|7051.66|7051.66|7036.63|7036.63|0
1608214200000|2020-12-17 14:10:00|7052.1|7052.1|7045.93|7045.93|7052.55|7052.55|7045.93|7045.93|0
1608214500000|2020-12-17 14:15:00|7045.26|7045.26|7046.06|7046.06|7056.21|7056.21|7045.26|7045.26|0
1608214800000|2020-12-17 14:20:00|7046.51|7046.51|7048.29|7048.29|7050.39|7050.39|7046.51|7046.51|0
1608215100000|2020-12-17 14:25:00|7049.18|7049.18|7049.76|7049.76|7051.63|7051.63|7044.79|7044.79|0
1608215400000|2020-12-17 14:30:00|7048.1|7048.1|7042.65|7042.65|7049.82|7049.82|7042.65|7042.65|0
1608215700000|2020-12-17 14:35:00|7043.54|7043.54|7050.31|7050.31|7054.89|7054.89|7043.54|7043.54|0
1608216000000|2020-12-17 14:40:00|7048.66|7048.66|7056.57|7056.57|7057|7057|7048.32|7048.32|0
1608216300000|2020-12-17 14:45:00|7055.68|7055.68|7044.12|7044.12|7055.68|7055.68|7044.12|7044.12|0
1608216600000|2020-12-17 14:50:00|7045.77|7045.77|7053.43|7053.43|7054.09|7054.09|7044.01|7044.01|0
1608216900000|2020-12-17 14:55:00|7052.21|7052.21|7066.57|7066.57|7066.57|7066.57|7052.21|7052.21|0
1608217200000|2020-12-17 15:00:00|7063.26|7063.26|7069.29|7069.29|7076.4|7076.4|7061.87|7061.87|0
1608217500000|2020-12-17 15:05:00|7068.87|7068.87|7077.67|7077.67|7077.67|7077.67|7067.67|7067.67|0
1608217800000|2020-12-17 15:10:00|7079.33|7079.33|7092.37|7092.37|7092.79|7092.79|7078.3|7078.3|0
1608218100000|2020-12-17 15:15:00|7092.81|7092.81|7085.78|7085.78|7093.02|7093.02|7085.78|7085.78|0
1608218400000|2020-12-17 15:20:00|7084.13|7084.13|7073.59|7073.59|7084.13|7084.13|7072.65|7072.65|0
1608218700000|2020-12-17 15:25:00|7073.17|7073.17|7070.09|7070.09|7074.04|7074.04|7066.72|7066.72|0
1608219000000|2020-12-17 15:30:00|7066.78|7066.78|7064.24|7064.24|7068.54|7068.54|7061.47|7061.47|0
1608219300000|2020-12-17 15:35:00|7064.69|7064.69|7054.85|7054.85|7065.14|7065.14|7054.85|7054.85|0
1608219600000|2020-12-17 15:40:00|7054.43|7054.43|7049.04|7049.04|7054.43|7054.43|7048.17|7048.17|0
1608219900000|2020-12-17 15:45:00|7048.05|7048.05|7056.63|7056.63|7057.08|7057.08|7046.17|7046.17|0
1608220200000|2020-12-17 15:50:00|7054.98|7054.98|7048.57|7048.57|7055.21|7055.21|7046.92|7046.92|0
1608220500000|2020-12-17 15:55:00|7048.13|7048.13|7043.45|7043.45|7049.05|7049.05|7041.8|7041.8|0
1608220800000|2020-12-17 16:00:00|7044.39|7044.39|7039.59|7039.59|7044.39|7044.39|7038.87|7038.87|0
1608221100000|2020-12-17 16:05:00|7039.15|7039.15|7034.73|7034.73|7039.15|7039.15|7032.87|7032.87|0
1608221400000|2020-12-17 16:10:00|7034.52|7034.52|7024.44|7024.44|7034.52|7034.52|7024.44|7024.44|0
1608221700000|2020-12-17 16:15:00|7025.42|7025.42|7024.58|7024.58|7030.95|7030.95|7024.58|7024.58|0
1608222000000|2020-12-17 16:20:00|7024.37|7024.37|7025.62|7025.62|7027.28|7027.28|7022.04|7022.04|0
1608222300000|2020-12-17 16:25:00|7025.18|7025.18|7016.74|7016.74|7025.62|7025.62|7016.01|7016.01|0
1608279300000|2020-12-18 08:15:00|6974|6974|6982.25|6982.25|6983.91|6983.91|6974|6974|0
1608279600000|2020-12-18 08:20:00|6980.6|6980.6|6966.71|6966.71|6980.6|6980.6|6966.71|6966.71|0
1608279900000|2020-12-18 08:25:00|6965.06|6965.06|6963.63|6963.63|6972.24|6972.24|6961.98|6961.98|0
1608280200000|2020-12-18 08:30:00|6967.09|6967.09|6973.27|6973.27|6979.7|6979.7|6967.09|6967.09|0
1608280500000|2020-12-18 08:35:00|6974.26|6974.26|6973.4|6973.4|6982.17|6982.17|6972.78|6972.78|0
1608280800000|2020-12-18 08:40:00|6970.09|6970.09|6968.43|6968.43|6970.09|6970.09|6963.47|6963.47|0
1608281100000|2020-12-18 08:45:00|6965.12|6965.12|6978.76|6978.76|6980.86|6980.86|6965.12|6965.12|0
1608281400000|2020-12-18 08:50:00|6980.42|6980.42|6973.67|6973.67|6980.42|6980.42|6973.35|6973.35|0
1608281700000|2020-12-18 08:55:00|6975.33|6975.33|6975.19|6975.19|6978.67|6978.67|6966.06|6966.06|0
1608282000000|2020-12-18 09:00:00|6974.76|6974.76|6985.22|6985.22|6988.43|6988.43|6972.9|6972.9|0
1608282300000|2020-12-18 09:05:00|6984.24|6984.24|6991.83|6991.83|6991.83|6991.83|6982.35|6982.35|0
1608282600000|2020-12-18 09:10:00|6993.48|6993.48|6971.8|6971.8|6993.48|6993.48|6971.8|6971.8|0
1608282900000|2020-12-18 09:15:00|6975.11|6975.11|6975.96|6975.96|6978.63|6978.63|6974.75|6974.75|0
1608283200000|2020-12-18 09:20:00|6973.98|6973.98|6980.23|6980.23|6983.54|6983.54|6973.53|6973.53|0
1608283500000|2020-12-18 09:25:00|6978.58|6978.58|6983.65|6983.65|6983.65|6983.65|6971.96|6971.96|0
1608283800000|2020-12-18 09:30:00|6984.54|6984.54|6980.36|6980.36|6988.17|6988.17|6978.7|6978.7|0
1608284100000|2020-12-18 09:35:00|6979.91|6979.91|6972.08|6972.08|6979.91|6979.91|6971.42|6971.42|0
1608284400000|2020-12-18 09:40:00|6970.43|6970.43|6972.85|6972.85|6972.85|6972.85|6964.46|6964.46|0
1608284700000|2020-12-18 09:45:00|6967.89|6967.89|6968.85|6968.85|6968.85|6968.85|6964.32|6964.32|0
1608285000000|2020-12-18 09:50:00|6965.54|6965.54|6963.96|6963.96|6965.54|6965.54|6962.3|6962.3|0
1608285300000|2020-12-18 09:55:00|6965.61|6965.61|6964.21|6964.21|6968.71|6968.71|6962.55|6962.55|0
1608285600000|2020-12-18 10:00:00|6965.86|6965.86|6977.62|6977.62|6978.29|6978.29|6965.86|6965.86|0
1608285900000|2020-12-18 10:05:00|6978.29|6978.29|6986.34|6986.34|6986.34|6986.34|6974.98|6974.98|0
1608286500000|2020-12-18 10:15:00|6974.75|6974.75|6968.76|6968.76|6984.64|6984.64|6968.76|6968.76|0
1608286800000|2020-12-18 10:20:00|6965.45|6965.45|6972.39|6972.39|6972.39|6972.39|6965.45|6965.45|0
1608287100000|2020-12-18 10:25:00|6969.08|6969.08|6957.48|6957.48|6969.75|6969.75|6956.04|6956.04|0
1608287400000|2020-12-18 10:30:00|6955.82|6955.82|6948.67|6948.67|6955.82|6955.82|6948.67|6948.67|0
1608287700000|2020-12-18 10:35:00|6949.68|6949.68|6948.77|6948.77|6950.81|6950.81|6933.78|6933.78|0
1608288000000|2020-12-18 10:40:00|6949.66|6949.66|6954.85|6954.85|6954.85|6954.85|6947.88|6947.88|0
1608288300000|2020-12-18 10:45:00|6956.19|6956.19|6957.03|6957.03|6957.03|6957.03|6949.44|6949.44|0
1608288600000|2020-12-18 10:50:00|6959.63|6959.63|6957.51|6957.51|6969.43|6969.43|6954.92|6954.92|0
1608288900000|2020-12-18 10:55:00|6958.4|6958.4|6954.03|6954.03|6961.15|6961.15|6949.73|6949.73|0
1608289200000|2020-12-18 11:00:00|6953.53|6953.53|6933.1|6933.1|6953.53|6953.53|6933.1|6933.1|0
1608289500000|2020-12-18 11:05:00|6931.44|6931.44|6935.92|6935.92|6936.34|6936.34|6931.44|6931.44|0
1608289800000|2020-12-18 11:10:00|6937.57|6937.57|6943.56|6943.56|6943.56|6943.56|6931.55|6931.55|0
1608290100000|2020-12-18 11:15:00|6944|6944|6943.24|6943.24|6944|6944|6937.38|6937.38|0
1608290400000|2020-12-18 11:20:00|6942.79|6942.79|6948.99|6948.99|6951.09|6951.09|6939.48|6939.48|0
1608290700000|2020-12-18 11:25:00|6949.44|6949.44|6956.06|6956.06|6956.06|6956.06|6947.78|6947.78|0
1608291000000|2020-12-18 11:30:00|6954.4|6954.4|6948.1|6948.1|6956.06|6956.06|6944.35|6944.35|0
1608291300000|2020-12-18 11:35:00|6947.66|6947.66|6963.77|6963.77|6963.77|6963.77|6947.66|6947.66|0
1608291600000|2020-12-18 11:40:00|6964.21|6964.21|6951.31|6951.31|6964.21|6964.21|6951.31|6951.31|0
1608291900000|2020-12-18 11:45:00|6949.66|6949.66|6952.03|6952.03|6952.52|6952.52|6947.56|6947.56|0
1608292200000|2020-12-18 11:50:00|6951.42|6951.42|6946.11|6946.11|6953.52|6953.52|6946.11|6946.11|0
1608292500000|2020-12-18 11:55:00|6947|6947|6946.24|6946.24|6947.89|6947.89|6942.48|6942.48|0
1608292800000|2020-12-18 12:00:00|6945.79|6945.79|6942.66|6942.66|6948.71|6948.71|6938.46|6938.46|0
1608293100000|2020-12-18 12:05:00|6945.97|6945.97|6951.99|6951.99|6951.99|6951.99|6942.19|6942.19|0
1608293400000|2020-12-18 12:10:00|6950.34|6950.34|6943.27|6943.27|6950.34|6950.34|6943.27|6943.27|0
1608293700000|2020-12-18 12:15:00|6941.62|6941.62|6939.85|6939.85|6941.62|6941.62|6937.75|6937.75|0
1608294000000|2020-12-18 12:20:00|6938.2|6938.2|6945.8|6945.8|6945.8|6945.8|6936.54|6936.54|0
1608294300000|2020-12-18 12:25:00|6944.15|6944.15|6945.46|6945.46|6946.12|6946.12|6944.15|6944.15|0
1608294600000|2020-12-18 12:30:00|6943.81|6943.81|6943.36|6943.36|6945.03|6945.03|6942.15|6942.15|0
1608294900000|2020-12-18 12:35:00|6943.97|6943.97|6942.22|6942.22|6944.42|6944.42|6940.66|6940.66|0
1608295200000|2020-12-18 12:40:00|6939.99|6939.99|6938.1|6938.1|6941.22|6941.22|6938.1|6938.1|0
1608295500000|2020-12-18 12:45:00|6936.44|6936.44|6942.62|6942.62|6943.06|6943.06|6936.44|6936.44|0
1608295800000|2020-12-18 12:50:00|6941.73|6941.73|6945.63|6945.63|6947.28|6947.28|6940.41|6940.41|0
1608296100000|2020-12-18 12:55:00|6945.2|6945.2|6937.57|6937.57|6945.2|6945.2|6937.57|6937.57|0
1608296400000|2020-12-18 13:00:00|6935.91|6935.91|6931.44|6931.44|6937.39|6937.39|6931.44|6931.44|0
1608296700000|2020-12-18 13:05:00|6929.78|6929.78|6931.46|6931.46|6932.79|6932.79|6925.73|6925.73|0
1608297000000|2020-12-18 13:10:00|6930.12|6930.12|6934.21|6934.21|6934.21|6934.21|6930.12|6930.12|0
1608297300000|2020-12-18 13:15:00|6935.1|6935.1|6939.3|6939.3|6942.61|6942.61|6935.1|6935.1|0
1608297600000|2020-12-18 13:20:00|6938.86|6938.86|6940.46|6940.46|6941.4|6941.4|6938.86|6938.86|0
1608297900000|2020-12-18 13:25:00|6940.02|6940.02|6940.02|6940.02|6941.23|6941.23|6938.36|6938.36|0
1608298200000|2020-12-18 13:30:00|6940.35|6940.35|6936.08|6936.08|6940.35|6940.35|6933.98|6933.98|0
1608298500000|2020-12-18 13:35:00|6936.3|6936.3|6928.53|6928.53|6936.3|6936.3|6928.53|6928.53|0
1608298800000|2020-12-18 13:40:00|6929.03|6929.03|6938.63|6938.63|6938.63|6938.63|6929.03|6929.03|0
1608299100000|2020-12-18 13:45:00|6937.65|6937.65|6945.16|6945.16|6945.16|6945.16|6935.99|6935.99|0
1608299400000|2020-12-18 13:50:00|6946.81|6946.81|6945|6945|6946.81|6946.81|6943.5|6943.5|0
1608299700000|2020-12-18 13:55:00|6943.34|6943.34|6949.52|6949.52|6950.39|6950.39|6943.34|6943.34|0
1608300000000|2020-12-18 14:00:00|6949.86|6949.86|6950.36|6950.36|6955.33|6955.33|6949.86|6949.86|0
1608300300000|2020-12-18 14:05:00|6948.71|6948.71|6957.21|6957.21|6957.21|6957.21|6948.71|6948.71|0
1608300600000|2020-12-18 14:10:00|6958.86|6958.86|6957.82|6957.82|6963.83|6963.83|6955.78|6955.78|0
1608300900000|2020-12-18 14:15:00|6957.61|6957.61|6962.21|6962.21|6962.21|6962.21|6953.8|6953.8|0
1608301200000|2020-12-18 14:20:00|6963.87|6963.87|6971.36|6971.36|6972.59|6972.59|6963.87|6963.87|0
1608301500000|2020-12-18 14:25:00|6969.7|6969.7|6973.43|6973.43|6977.78|6977.78|6969.7|6969.7|0
1608301800000|2020-12-18 14:30:00|6973.22|6973.22|6970.98|6970.98|6984.76|6984.76|6970.65|6970.65|0
1608302100000|2020-12-18 14:35:00|6971.32|6971.32|6971.62|6971.62|6975.86|6975.86|6963.34|6963.34|0
1608302400000|2020-12-18 14:40:00|6973.27|6973.27|6963.91|6963.91|6976.58|6976.58|6963.91|6963.91|0
1608302700000|2020-12-18 14:45:00|6962.25|6962.25|6962.74|6962.74|6966.05|6966.05|6960.6|6960.6|0
1608303000000|2020-12-18 14:50:00|6962.53|6962.53|6966.12|6966.12|6966.12|6966.12|6961.32|6961.32|0
1608303300000|2020-12-18 14:55:00|6962.81|6962.81|6959.22|6959.22|6965.84|6965.84|6957.56|6957.56|0
1608303600000|2020-12-18 15:00:00|6960.87|6960.87|6959.53|6959.53|6962.88|6962.88|6954.47|6954.47|0
1608303900000|2020-12-18 15:05:00|6958.92|6958.92|6981.87|6981.87|6981.87|6981.87|6957.27|6957.27|0
1608304200000|2020-12-18 15:10:00|6983.52|6983.52|6974.44|6974.44|6983.52|6983.52|6974.44|6974.44|0
1608304500000|2020-12-18 15:15:00|6972.78|6972.78|6974.44|6974.44|6974.44|6974.44|6969.47|6969.47|0
1608304800000|2020-12-18 15:20:00|6975.11|6975.11|6973.27|6973.27|6975.11|6975.11|6971.38|6971.38|0
1608305100000|2020-12-18 15:25:00|6973.72|6973.72|6974.15|6974.15|6975.27|6975.27|6971.9|6971.9|0
1608305400000|2020-12-18 15:30:00|6973.66|6973.66|6965.91|6965.91|6973.66|6973.66|6964.86|6964.86|0
1608305700000|2020-12-18 15:35:00|6965.46|6965.46|6969.85|6969.85|6979.85|6979.85|6962.06|6962.06|0
1608306000000|2020-12-18 15:40:00|6969.64|6969.64|6967.51|6967.51|6969.64|6969.64|6963.93|6963.93|0
1608306300000|2020-12-18 15:45:00|6968|6968|6971.24|6971.24|6971.69|6971.69|6965.72|6965.72|0
1608306600000|2020-12-18 15:50:00|6971.92|6971.92|6968.66|6968.66|6974.24|6974.24|6968.66|6968.66|0
1608306900000|2020-12-18 15:55:00|6967.44|6967.44|6966.1|6966.1|6969.59|6969.59|6965.61|6965.61|0
1608307200000|2020-12-18 16:00:00|6965.65|6965.65|6960.65|6960.65|6967.75|6967.75|6958.99|6958.99|0
1608307500000|2020-12-18 16:05:00|6962.3|6962.3|6967.49|6967.49|6967.49|6967.49|6958.99|6958.99|0
1608307800000|2020-12-18 16:10:00|6965.83|6965.83|6958.67|6958.67|6965.83|6965.83|6956.52|6956.52|0
1608308100000|2020-12-18 16:15:00|6958.22|6958.22|6959.48|6959.48|6963|6963|6957.04|6957.04|0
1608308400000|2020-12-18 16:20:00|6956.17|6956.17|6952.46|6952.46|6960.79|6960.79|6951.79|6951.79|0
1608308700000|2020-12-18 16:25:00|6950.68|6950.68|6951.2|6951.2|6953.63|6953.63|6948.48|6948.48|0
1608538500000|2020-12-21 08:15:00|6731.71|6731.71|6740.61|6740.61|6767.49|6767.49|6731.71|6731.71|0
1608538800000|2020-12-21 08:20:00|6735.1|6735.1|6717.14|6717.14|6742.52|6742.52|6717.14|6717.14|0
1608539100000|2020-12-21 08:25:00|6718.15|6718.15|6722.12|6722.12|6736.04|6736.04|6717.16|6717.16|0
1608539400000|2020-12-21 08:30:00|6727.09|6727.09|6749.1|6749.1|6755.72|6755.72|6725.48|6725.48|0
1608539700000|2020-12-21 08:35:00|6750.75|6750.75|6745.98|6745.98|6762.12|6762.12|6743.92|6743.92|0
1608540000000|2020-12-21 08:40:00|6744.19|6744.19|6734.41|6734.41|6756.97|6756.97|6730.43|6730.43|0
1608540300000|2020-12-21 08:45:00|6735.3|6735.3|6729.02|6729.02|6740.77|6740.77|6729.02|6729.02|0
1608540600000|2020-12-21 08:50:00|6732.33|6732.33|6735.86|6735.86|6738.78|6738.78|6727.37|6727.37|0
1608540900000|2020-12-21 08:55:00|6734.97|6734.97|6739.48|6739.48|6741.13|6741.13|6720.71|6720.71|0
1608541200000|2020-12-21 09:00:00|6738.98|6738.98|6738.98|6738.98|6745.6|6745.6|6735.67|6735.67|0
1608541500000|2020-12-21 09:05:00|6738.31|6738.31|6735.96|6735.96|6744.32|6744.32|6735.96|6735.96|0
1608541800000|2020-12-21 09:10:00|6734.62|6734.62|6723.74|6723.74|6735.83|6735.83|6723.74|6723.74|0
1608542100000|2020-12-21 09:15:00|6725.4|6725.4|6736.09|6736.09|6736.09|6736.09|6725.4|6725.4|0
1608542400000|2020-12-21 09:20:00|6735.1|6735.1|6740.03|6740.03|6745.36|6745.36|6735.1|6735.1|0
1608542700000|2020-12-21 09:25:00|6743.34|6743.34|6734.01|6734.01|6744.68|6744.68|6734.01|6734.01|0
1608543000000|2020-12-21 09:30:00|6733.03|6733.03|6731.97|6731.97|6738.49|6738.49|6731.97|6731.97|0
1608543300000|2020-12-21 09:35:00|6732.96|6732.96|6732.43|6732.43|6733.5|6733.5|6727.31|6727.31|0
1608543600000|2020-12-21 09:40:00|6730.78|6730.78|6710.16|6710.16|6734.09|6734.09|6710.16|6710.16|0
1608543900000|2020-12-21 09:45:00|6709.74|6709.74|6693.96|6693.96|6709.74|6709.74|6693.96|6693.96|0
1608544200000|2020-12-21 09:50:00|6693.52|6693.52|6701.43|6701.43|6702.57|6702.57|6691.42|6691.42|0
1608544500000|2020-12-21 09:55:00|6704.74|6704.74|6715.32|6715.32|6715.32|6715.32|6701|6701|0
1608544800000|2020-12-21 10:00:00|6713.67|6713.67|6701.58|6701.58|6713.67|6713.67|6689.96|6689.96|0
1608545100000|2020-12-21 10:05:00|6701.13|6701.13|6698.96|6698.96|6701.13|6701.13|6695.23|6695.23|0
1608545400000|2020-12-21 10:10:00|6698.62|6698.62|6695.83|6695.83|6699.27|6699.27|6695.83|6695.83|0
1608545700000|2020-12-21 10:15:00|6690.86|6690.86|6692.05|6692.05|6701.48|6701.48|6690.86|6690.86|0
1608546000000|2020-12-21 10:20:00|6690.99|6690.99|6669.81|6669.81|6690.99|6690.99|6668.16|6668.16|0
1608546300000|2020-12-21 10:25:00|6664.84|6664.84|6668.16|6668.16|6671.74|6671.74|6657.6|6657.6|0
1608546600000|2020-12-21 10:30:00|6664.85|6664.85|6651.86|6651.86|6664.85|6664.85|6646.37|6646.37|0
1608546900000|2020-12-21 10:35:00|6650.21|6650.21|6675.99|6675.99|6675.99|6675.99|6648.09|6648.09|0
1608547200000|2020-12-21 10:40:00|6676.43|6676.43|6667.66|6667.66|6676.43|6676.43|6665.02|6665.02|0
1608547500000|2020-12-21 10:45:00|6666.01|6666.01|6649.59|6649.59|6668.44|6668.44|6649.59|6649.59|0
1608547800000|2020-12-21 10:50:00|6651.25|6651.25|6647.7|6647.7|6656.99|6656.99|6638.43|6638.43|0
1608548100000|2020-12-21 10:55:00|6648.59|6648.59|6647.07|6647.07|6661.07|6661.07|6631.71|6631.71|0
1608548400000|2020-12-21 11:00:00|6646.18|6646.18|6660.98|6660.98|6662.63|6662.63|6645.07|6645.07|0
1608548700000|2020-12-21 11:05:00|6659.77|6659.77|6668.25|6668.25|6672.55|6672.55|6659.77|6659.77|0
1608549000000|2020-12-21 11:10:00|6669.91|6669.91|6691.05|6691.05|6691.49|6691.49|6669.91|6669.91|0
1608549300000|2020-12-21 11:15:00|6689.39|6689.39|6679.63|6679.63|6692.37|6692.37|6679.42|6679.42|0
1608549600000|2020-12-21 11:20:00|6679.18|6679.18|6676.17|6676.17|6682.49|6682.49|6673.41|6673.41|0
1608549900000|2020-12-21 11:25:00|6676.62|6676.62|6690.91|6690.91|6692.57|6692.57|6676.62|6676.62|0
1608550200000|2020-12-21 11:30:00|6691.81|6691.81|6700.69|6700.69|6704.1|6704.1|6691.81|6691.81|0
1608550500000|2020-12-21 11:35:00|6701.14|6701.14|6708.57|6708.57|6712.55|6712.55|6701.14|6701.14|0
1608550800000|2020-12-21 11:40:00|6705.26|6705.26|6697.75|6697.75|6705.26|6705.26|6697.08|6697.08|0
1608551100000|2020-12-21 11:45:00|6699.41|6699.41|6701.85|6701.85|6701.85|6701.85|6693.13|6693.13|0
1608551400000|2020-12-21 11:50:00|6698.54|6698.54|6693.7|6693.7|6698.54|6698.54|6687.01|6687.01|0
1608551700000|2020-12-21 11:55:00|6694.14|6694.14|6700.18|6700.18|6707.07|6707.07|6694.14|6694.14|0
1608552000000|2020-12-21 12:00:00|6701.84|6701.84|6725.82|6725.82|6725.82|6725.82|6701.84|6701.84|0
1608552300000|2020-12-21 12:05:00|6727.48|6727.48|6726.69|6726.69|6731.57|6731.57|6725.82|6725.82|0
1608552600000|2020-12-21 12:10:00|6726.24|6726.24|6721.37|6721.37|6726.24|6726.24|6720.83|6720.83|0
1608552900000|2020-12-21 12:15:00|6720.36|6720.36|6710.38|6710.38|6720.36|6720.36|6707.07|6707.07|0
1608553200000|2020-12-21 12:20:00|6711.6|6711.6|6702.13|6702.13|6711.6|6711.6|6702.13|6702.13|0
1608553500000|2020-12-21 12:25:00|6702.58|6702.58|6698.34|6698.34|6703.13|6703.13|6693.37|6693.37|0
1608553800000|2020-12-21 12:30:00|6698.83|6698.83|6693.78|6693.78|6704.15|6704.15|6693.36|6693.36|0
1608554100000|2020-12-21 12:35:00|6693.33|6693.33|6692.25|6692.25|6697.66|6697.66|6690.59|6690.59|0
1608554400000|2020-12-21 12:40:00|6692.67|6692.67|6691.13|6691.13|6697.22|6697.22|6688.27|6688.27|0
1608554700000|2020-12-21 12:45:00|6694.44|6694.44|6706.19|6706.19|6706.19|6706.19|6694.44|6694.44|0
1608555000000|2020-12-21 12:50:00|6707.85|6707.85|6706.73|6706.73|6713.91|6713.91|6706.28|6706.28|0
1608555300000|2020-12-21 12:55:00|6706.23|6706.23|6703.69|6703.69|6707.4|6707.4|6703.19|6703.19|0
1608555600000|2020-12-21 13:00:00|6705.35|6705.35|6703.41|6703.41|6707.36|6707.36|6701.01|6701.01|0
1608555900000|2020-12-21 13:05:00|6702.97|6702.97|6698.77|6698.77|6704.3|6704.3|6698.77|6698.77|0
1608556200000|2020-12-21 13:10:00|6697.87|6697.87|6688.27|6688.27|6697.87|6697.87|6688.27|6688.27|0
1608556500000|2020-12-21 13:15:00|6686.62|6686.62|6690.37|6690.37|6690.37|6690.37|6686.62|6686.62|0
1608556800000|2020-12-21 13:20:00|6689.88|6689.88|6694.78|6694.78|6694.78|6694.78|6689.88|6689.88|0
1608557100000|2020-12-21 13:25:00|6693.88|6693.88|6686.43|6686.43|6697.46|6697.46|6684.29|6684.29|0
1608557400000|2020-12-21 13:30:00|6686.88|6686.88|6685.36|6685.36|6686.88|6686.88|6683.57|6683.57|0
1608557700000|2020-12-21 13:35:00|6685.81|6685.81|6692.95|6692.95|6694.45|6694.45|6685.81|6685.81|0
1608558000000|2020-12-21 13:40:00|6692.45|6692.45|6694.28|6694.28|6696.77|6696.77|6691.96|6691.96|0
1608558300000|2020-12-21 13:45:00|6694.72|6694.72|6693.06|6693.06|6694.72|6694.72|6688.23|6688.23|0
1608558600000|2020-12-21 13:50:00|6694.71|6694.71|6693.04|6693.04|6699.67|6699.67|6691.39|6691.39|0
1608558900000|2020-12-21 13:55:00|6691.39|6691.39|6696.41|6696.41|6696.73|6696.73|6690.2|6690.2|0
1608559200000|2020-12-21 14:00:00|6699.72|6699.72|6705.55|6705.55|6705.55|6705.55|6699.72|6699.72|0
1608559500000|2020-12-21 14:05:00|6703.9|6703.9|6711.01|6711.01|6711.01|6711.01|6703.9|6703.9|0
1608559800000|2020-12-21 14:10:00|6712.67|6712.67|6737.59|6737.59|6737.59|6737.59|6712.22|6712.22|0
1608560100000|2020-12-21 14:15:00|6738.01|6738.01|6731.96|6731.96|6738.01|6738.01|6727.03|6727.03|0
1608560400000|2020-12-21 14:20:00|6731.51|6731.51|6728.51|6728.51|6733.21|6733.21|6728.3|6728.3|0
1608560700000|2020-12-21 14:25:00|6730.16|6730.16|6729.13|6729.13|6731.84|6731.84|6727.46|6727.46|0
1608561000000|2020-12-21 14:30:00|6727.47|6727.47|6733.2|6733.2|6735.53|6735.53|6727.47|6727.47|0
1608561300000|2020-12-21 14:35:00|6733.54|6733.54|6737.96|6737.96|6739.84|6739.84|6731.88|6731.88|0
1608561600000|2020-12-21 14:40:00|6738.3|6738.3|6742.24|6742.24|6743.45|6743.45|6738.3|6738.3|0
1608561900000|2020-12-21 14:45:00|6742.57|6742.57|6748.89|6748.89|6751.62|6751.62|6729.33|6729.33|0
1608562200000|2020-12-21 14:50:00|6748.39|6748.39|6754.2|6754.2|6760.71|6760.71|6748.39|6748.39|0
1608562500000|2020-12-21 14:55:00|6753.98|6753.98|6745.13|6745.13|6753.98|6753.98|6741.82|6741.82|0
1608562800000|2020-12-21 15:00:00|6741.82|6741.82|6738.08|6738.08|6748.83|6748.83|6738.08|6738.08|0
1608563100000|2020-12-21 15:05:00|6737.19|6737.19|6725.73|6725.73|6737.19|6737.19|6725.03|6725.03|0
1608563400000|2020-12-21 15:10:00|6724.08|6724.08|6723.6|6723.6|6728.88|6728.88|6720.29|6720.29|0
1608563700000|2020-12-21 15:15:00|6720.29|6720.29|6730.97|6730.97|6732.13|6732.13|6719.79|6719.79|0
1608564000000|2020-12-21 15:20:00|6734.28|6734.28|6738.62|6738.62|6740.28|6740.28|6730.52|6730.52|0
1608564300000|2020-12-21 15:25:00|6737.64|6737.64|6738.57|6738.57|6738.57|6738.57|6734.17|6734.17|0
1608564600000|2020-12-21 15:30:00|6738.12|6738.12|6759.63|6759.63|6759.63|6759.63|6737.91|6737.91|0
1608564900000|2020-12-21 15:35:00|6761.28|6761.28|6757.45|6757.45|6762.13|6762.13|6756.46|6756.46|0
1608565200000|2020-12-21 15:40:00|6757|6757|6764.31|6764.31|6767.36|6767.36|6757|6757|0
1608565500000|2020-12-21 15:45:00|6765.2|6765.2|6768.66|6768.66|6769.87|6769.87|6757.48|6757.48|0
1608565800000|2020-12-21 15:50:00|6771.97|6771.97|6771.18|6771.18|6772.51|6772.51|6766.68|6766.68|0
1608566100000|2020-12-21 15:55:00|6771.85|6771.85|6762.57|6762.57|6771.85|6771.85|6762.02|6762.02|0
1608566400000|2020-12-21 16:00:00|6763.07|6763.07|6772.03|6772.03|6772.03|6772.03|6763.02|6763.02|0
1608566700000|2020-12-21 16:05:00|6770.38|6770.38|6772.85|6772.85|6772.85|6772.85|6770.38|6770.38|0
1608567000000|2020-12-21 16:10:00|6774.51|6774.51|6784.37|6784.37|6784.42|6784.42|6773.01|6773.01|0
1608567300000|2020-12-21 16:15:00|6782.72|6782.72|6786.17|6786.17|6786.24|6786.24|6781.85|6781.85|0
1608567600000|2020-12-21 16:20:00|6784.51|6784.51|6792.35|6792.35|6795.57|6795.57|6784.51|6784.51|0
1608567900000|2020-12-21 16:25:00|6790.7|6790.7|6790.15|6790.15|6796.58|6796.58|6787.45|6787.45|0
1608624900000|2020-12-22 08:15:00|6794.8|6794.8|6787.39|6787.39|6794.8|6794.8|6787.39|6787.39|0
1608625200000|2020-12-22 08:20:00|6792.36|6792.36|6787.56|6787.56|6799.84|6799.84|6787.56|6787.56|0
1608625500000|2020-12-22 08:25:00|6785.9|6785.9|6798.76|6798.76|6798.76|6798.76|6779.28|6779.28|0
1608625800000|2020-12-22 08:30:00|6802.22|6802.22|6819.75|6819.75|6823.81|6823.81|6801.23|6801.23|0
1608626100000|2020-12-22 08:35:00|6820.17|6820.17|6821.65|6821.65|6828.57|6828.57|6820.17|6820.17|0
1608626400000|2020-12-22 08:40:00|6824.96|6824.96|6826.09|6826.09|6826.09|6826.09|6820.83|6820.83|0
1608626700000|2020-12-22 08:45:00|6826.51|6826.51|6823.46|6823.46|6827.64|6827.64|6821.81|6821.81|0
1608627000000|2020-12-22 08:50:00|6825.12|6825.12|6833.34|6833.34|6842.13|6842.13|6825.12|6825.12|0
1608627300000|2020-12-22 08:55:00|6836.65|6836.65|6827.23|6827.23|6837.54|6837.54|6826.01|6826.01|0
1608627600000|2020-12-22 09:00:00|6828.88|6828.88|6821.37|6821.37|6830.54|6830.54|6819.72|6819.72|0
1608627900000|2020-12-22 09:05:00|6820.93|6820.93|6822.92|6822.92|6822.92|6822.92|6814.54|6814.54|0
1608628200000|2020-12-22 09:10:00|6824.58|6824.58|6831.22|6831.22|6831.22|6831.22|6824.58|6824.58|0
1608628500000|2020-12-22 09:15:00|6831.43|6831.43|6811.82|6811.82|6832.07|6832.07|6811.82|6811.82|0
1608628800000|2020-12-22 09:20:00|6811.33|6811.33|6815.99|6815.99|6818.09|6818.09|6811.33|6811.33|0
1608629100000|2020-12-22 09:25:00|6814.33|6814.33|6810.13|6810.13|6814.33|6814.33|6809.69|6809.69|0
1608629400000|2020-12-22 09:30:00|6808.48|6808.48|6800.78|6800.78|6812.28|6812.28|6800.78|6800.78|0
1608629700000|2020-12-22 09:35:00|6799.12|6799.12|6806.19|6806.19|6807.84|6807.84|6799.12|6799.12|0
1608630000000|2020-12-22 09:40:00|6804.85|6804.85|6801.09|6801.09|6805.3|6805.3|6801.09|6801.09|0
1608630300000|2020-12-22 09:45:00|6800.67|6800.67|6801.28|6801.28|6801.28|6801.28|6794.74|6794.74|0
1608630600000|2020-12-22 09:50:00|6799.63|6799.63|6801.36|6801.36|6803.12|6803.12|6798.47|6798.47|0
1608630900000|2020-12-22 09:55:00|6803.01|6803.01|6801.3|6801.3|6804.67|6804.67|6801.3|6801.3|0
1608631200000|2020-12-22 10:00:00|6801.74|6801.74|6783.39|6783.39|6802.63|6802.63|6783.39|6783.39|0
1608631500000|2020-12-22 10:05:00|6783.6|6783.6|6787.02|6787.02|6788.59|6788.59|6783.6|6783.6|0
1608631800000|2020-12-22 10:10:00|6785.36|6785.36|6793.79|6793.79|6793.79|6793.79|6785.36|6785.36|0
1608632100000|2020-12-22 10:15:00|6792.14|6792.14|6791.88|6791.88|6792.77|6792.77|6790.48|6790.48|0
1608632400000|2020-12-22 10:20:00|6793.22|6793.22|6792.6|6792.6|6795.91|6795.91|6790.94|6790.94|0
1608632700000|2020-12-22 10:25:00|6794.08|6794.08|6795.63|6795.63|6795.63|6795.63|6793.63|6793.63|0
1608633000000|2020-12-22 10:30:00|6790.66|6790.66|6789.5|6789.5|6791.15|6791.15|6789.5|6789.5|0
1608633300000|2020-12-22 10:35:00|6789.95|6789.95|6785.3|6785.3|6789.95|6789.95|6784.85|6784.85|0
1608633600000|2020-12-22 10:40:00|6786.64|6786.64|6785.77|6785.77|6787.06|6787.06|6785.51|6785.51|0
1608633900000|2020-12-22 10:45:00|6786.66|6786.66|6788.53|6788.53|6788.53|6788.53|6782.63|6782.63|0
1608634200000|2020-12-22 10:50:00|6789.19|6789.19|6790.74|6790.74|6793|6793|6789.09|6789.09|0
1608634500000|2020-12-22 10:55:00|6790.41|6790.41|6790.07|6790.07|6790.41|6790.41|6790.07|6790.07|0
1608634800000|2020-12-22 11:00:00|6791.73|6791.73|6795.48|6795.48|6795.48|6795.48|6790.07|6790.07|0
1608635100000|2020-12-22 11:05:00|6796.37|6796.37|6797.74|6797.74|6798.9|6798.9|6795.59|6795.59|0
1608635400000|2020-12-22 11:10:00|6796.85|6796.85|6798.51|6798.51|6798.51|6798.51|6795.2|6795.2|0
1608635700000|2020-12-22 11:15:00|6798.17|6798.17|6806.71|6806.71|6806.71|6806.71|6797.5|6797.5|0
1608636000000|2020-12-22 11:20:00|6807.7|6807.7|6811.69|6811.69|6815.64|6815.64|6807.7|6807.7|0
1608636300000|2020-12-22 11:25:00|6811.9|6811.9|6804.05|6804.05|6811.9|6811.9|6804.05|6804.05|0
1608636600000|2020-12-22 11:30:00|6804.5|6804.5|6801.87|6801.87|6805.95|6805.95|6801.87|6801.87|0
1608636900000|2020-12-22 11:35:00|6802.85|6802.85|6799.93|6799.93|6803.68|6803.68|6799.93|6799.93|0
1608637200000|2020-12-22 11:40:00|6801.58|6801.58|6803.37|6803.37|6803.37|6803.37|6801.58|6801.58|0
1608637500000|2020-12-22 11:45:00|6803.81|6803.81|6800.94|6800.94|6804.26|6804.26|6800.94|6800.94|0
1608637800000|2020-12-22 11:50:00|6802.6|6802.6|6809.59|6809.59|6809.59|6809.59|6802.6|6802.6|0
1608638100000|2020-12-22 11:55:00|6810.03|6810.03|6807.28|6807.28|6810.92|6810.92|6804.3|6804.3|0
1608638400000|2020-12-22 12:00:00|6805.62|6805.62|6805.39|6805.39|6805.83|6805.83|6803.29|6803.29|0
1608638700000|2020-12-22 12:05:00|6804.94|6804.94|6804.97|6804.97|6805.86|6805.86|6799.46|6799.46|0
1608639000000|2020-12-22 12:10:00|6803.32|6803.32|6804.21|6804.21|6804.21|6804.21|6803.32|6803.32|0
1608639300000|2020-12-22 12:15:00|6805.1|6805.1|6806.65|6806.65|6810.4|6810.4|6805.1|6805.1|0
1608639600000|2020-12-22 12:20:00|6806.43|6806.43|6812.16|6812.16|6813.27|6813.27|6806.43|6806.43|0
1608639900000|2020-12-22 12:25:00|6811.67|6811.67|6814.13|6814.13|6814.13|6814.13|6811|6811|0
1608640200000|2020-12-22 12:30:00|6815.78|6815.78|6812.58|6812.58|6815.78|6815.78|6808.12|6808.12|0
1608640500000|2020-12-22 12:35:00|6817.54|6817.54|6823.11|6823.11|6823.11|6823.11|6817.54|6817.54|0
1608640800000|2020-12-22 12:40:00|6822.68|6822.68|6822.07|6822.07|6822.68|6822.68|6818.32|6818.32|0
1608641100000|2020-12-22 12:45:00|6822.29|6822.29|6821.08|6821.08|6822.29|6822.29|6820.63|6820.63|0
1608641400000|2020-12-22 12:50:00|6822.06|6822.06|6824.5|6824.5|6828.35|6828.35|6822.06|6822.06|0
1608641700000|2020-12-22 12:55:00|6824.94|6824.94|6823.29|6823.29|6824.94|6824.94|6823.07|6823.07|0
1608642000000|2020-12-22 13:00:00|6823.71|6823.71|6824.16|6824.16|6824.16|6824.16|6822.05|6822.05|0
1608642300000|2020-12-22 13:05:00|6825|6825|6829.63|6829.63|6829.63|6829.63|6825|6825|0
1608642600000|2020-12-22 13:10:00|6828.74|6828.74|6826.32|6826.32|6829.63|6829.63|6826.32|6826.32|0
1608642900000|2020-12-22 13:15:00|6831.28|6831.28|6828.74|6828.74|6831.28|6831.28|6828.74|6828.74|0
1608643200000|2020-12-22 13:20:00|6829.18|6829.18|6833.09|6833.09|6833.73|6833.73|6827.53|6827.53|0
1608643500000|2020-12-22 13:25:00|6833.54|6833.54|6833.54|6833.54|6833.54|6833.54|6833.54|6833.54|0
1608643800000|2020-12-22 13:30:00|6833.87|6833.87|6834.76|6834.76|6834.76|6834.76|6833.87|6833.87|0
1608644100000|2020-12-22 13:35:00|6836.42|6836.42|6839.03|6839.03|6839.03|6839.03|6836.42|6836.42|0
1608644400000|2020-12-22 13:40:00|6837.37|6837.37|6837.71|6837.71|6839.03|6839.03|6837.37|6837.37|0
1608644700000|2020-12-22 13:45:00|6839.36|6839.36|6833.59|6833.59|6839.36|6839.36|6832.43|6832.43|0
1608645000000|2020-12-22 13:50:00|6832.7|6832.7|6835.88|6835.88|6835.88|6835.88|6832.12|6832.12|0
1608645300000|2020-12-22 13:55:00|6839.19|6839.19|6833.25|6833.25|6840.84|6840.84|6833.25|6833.25|0
1608645600000|2020-12-22 14:00:00|6832.75|6832.75|6830.43|6830.43|6832.75|6832.75|6829.23|6829.23|0
1608645900000|2020-12-22 14:05:00|6832.08|6832.08|6823.71|6823.71|6833.79|6833.79|6822.77|6822.77|0
1608646200000|2020-12-22 14:10:00|6827.02|6827.02|6827.02|6827.02|6827.02|6827.02|6827.02|6827.02|0
1608646500000|2020-12-22 14:15:00|6827.66|6827.66|6831.24|6831.24|6831.41|6831.41|6827.66|6827.66|0
1608646800000|2020-12-22 14:20:00|6831.45|6831.45|6831.81|6831.81|6832.87|6832.87|6830.77|6830.77|0
1608647100000|2020-12-22 14:25:00|6831.37|6831.37|6824.81|6824.81|6831.37|6831.37|6823.13|6823.13|0
1608647400000|2020-12-22 14:30:00|6824.36|6824.36|6819.85|6819.85|6824.59|6824.59|6819.85|6819.85|0
1608647700000|2020-12-22 14:35:00|6818.2|6818.2|6819.71|6819.71|6823.57|6823.57|6818.2|6818.2|0
1608648000000|2020-12-22 14:40:00|6821.37|6821.37|6819.26|6819.26|6821.64|6821.64|6817.61|6817.61|0
1608648300000|2020-12-22 14:45:00|6819.71|6819.71|6824|6824|6825.87|6825.87|6819.71|6819.71|0
1608648600000|2020-12-22 14:50:00|6823.11|6823.11|6828.34|6828.34|6828.34|6828.34|6820.38|6820.38|0
1608648900000|2020-12-22 14:55:00|6829.23|6829.23|6833.33|6833.33|6833.33|6833.33|6829.23|6829.23|0
1608649200000|2020-12-22 15:00:00|6831.68|6831.68|6840.27|6840.27|6844.74|6844.74|6831.68|6831.68|0
1608649500000|2020-12-22 15:05:00|6840.72|6840.72|6843.73|6843.73|6844.03|6844.03|6839.83|6839.83|0
1608649800000|2020-12-22 15:10:00|6845.38|6845.38|6839.43|6839.43|6845.38|6845.38|6834.45|6834.45|0
1608650100000|2020-12-22 15:15:00|6838.98|6838.98|6836.23|6836.23|6838.98|6838.98|6835.61|6835.61|0
1608650400000|2020-12-22 15:20:00|6835.8|6835.8|6827.68|6827.68|6835.8|6835.8|6827.68|6827.68|0
1608650700000|2020-12-22 15:25:00|6828.31|6828.31|6828.75|6828.75|6830.23|6830.23|6828.08|6828.08|0
1608651000000|2020-12-22 15:30:00|6830.4|6830.4|6831.81|6831.81|6831.81|6831.81|6830.4|6830.4|0
1608651300000|2020-12-22 15:35:00|6832.31|6832.31|6839.92|6839.92|6839.92|6839.92|6831.39|6831.39|0
1608651600000|2020-12-22 15:40:00|6839.48|6839.48|6840.58|6840.58|6842.58|6842.58|6839.48|6839.48|0
1608651900000|2020-12-22 15:45:00|6842.24|6842.24|6844.84|6844.84|6844.84|6844.84|6838.22|6838.22|0
1608652200000|2020-12-22 15:50:00|6843.19|6843.19|6843.94|6843.94|6844.83|6844.83|6841.53|6841.53|0
1608652500000|2020-12-22 15:55:00|6845.59|6845.59|6858.94|6858.94|6859.94|6859.94|6845.59|6845.59|0
1608652800000|2020-12-22 16:00:00|6857.29|6857.29|6851.26|6851.26|6859.05|6859.05|6850.93|6850.93|0
1608653100000|2020-12-22 16:05:00|6851.9|6851.9|6852.56|6852.56|6852.75|6852.75|6850.69|6850.69|0
1608653400000|2020-12-22 16:10:00|6850.9|6850.9|6852.7|6852.7|6853.86|6853.86|6850.9|6850.9|0
1608653700000|2020-12-22 16:15:00|6852.91|6852.91|6863.55|6863.55|6863.99|6863.99|6852.49|6852.49|0
1608654000000|2020-12-22 16:20:00|6863.99|6863.99|6860.91|6860.91|6863.99|6863.99|6858|6858|0
1608654300000|2020-12-22 16:25:00|6861.25|6861.25|6855.32|6855.32|6863.18|6863.18|6852.8|6852.8|0
1608711300000|2020-12-23 08:15:00|6873.82|6873.82|6881.31|6881.31|6886.62|6886.62|6872.93|6872.93|0
1608711600000|2020-12-23 08:20:00|6876.34|6876.34|6877.8|6877.8|6880.32|6880.32|6874.69|6874.69|0
1608711900000|2020-12-23 08:25:00|6872.84|6872.84|6869.97|6869.97|6872.84|6872.84|6869.53|6869.53|0
1608712200000|2020-12-23 08:30:00|6869.53|6869.53|6872.25|6872.25|6876.77|6876.77|6867.55|6867.55|0
1608712500000|2020-12-23 08:35:00|6870.59|6870.59|6845.19|6845.19|6870.59|6870.59|6845.19|6845.19|0
1608712800000|2020-12-23 08:40:00|6844.2|6844.2|6849.76|6849.76|6849.76|6849.76|6844.2|6844.2|0
1608713100000|2020-12-23 08:45:00|6851.09|6851.09|6840.41|6840.41|6851.25|6851.25|6839.41|6839.41|0
1608713400000|2020-12-23 08:50:00|6843.72|6843.72|6837.91|6837.91|6845.9|6845.9|6837.91|6837.91|0
1608713700000|2020-12-23 08:55:00|6842.88|6842.88|6844.81|6844.81|6845.43|6845.43|6842.88|6842.88|0
1608714000000|2020-12-23 09:00:00|6845.31|6845.31|6857.32|6857.32|6858.55|6858.55|6843.65|6843.65|0
1608714300000|2020-12-23 09:05:00|6857.95|6857.95|6868.39|6868.39|6869.15|6869.15|6857.95|6857.95|0
1608714600000|2020-12-23 09:10:00|6860.11|6860.11|6852.31|6852.31|6861.79|6861.79|6851.86|6851.86|0
1608714900000|2020-12-23 09:15:00|6852.75|6852.75|6860.18|6860.18|6863.05|6863.05|6852.75|6852.75|0
1608715200000|2020-12-23 09:20:00|6860.63|6860.63|6847.87|6847.87|6860.63|6860.63|6847.87|6847.87|0
1608715500000|2020-12-23 09:25:00|6842.9|6842.9|6846.21|6846.21|6846.21|6846.21|6842.9|6842.9|0
1608715800000|2020-12-23 09:30:00|6847.87|6847.87|6845.77|6845.77|6849.08|6849.08|6845.77|6845.77|0
1608716100000|2020-12-23 09:35:00|6844.11|6844.11|6850.98|6850.98|6850.98|6850.98|6844.11|6844.11|0
1608716400000|2020-12-23 09:40:00|6852.63|6852.63|6852.31|6852.31|6853.97|6853.97|6852.31|6852.31|0
1608716700000|2020-12-23 09:45:00|6853.97|6853.97|6859.38|6859.38|6861.93|6861.93|6853.97|6853.97|0
1608717000000|2020-12-23 09:50:00|6858.93|6858.93|6856.39|6856.39|6858.93|6858.93|6856.39|6856.39|0
1608717300000|2020-12-23 09:55:00|6858.04|6858.04|6855.35|6855.35|6858.04|6858.04|6855.35|6855.35|0
1608717600000|2020-12-23 10:00:00|6855.8|6855.8|6855.02|6855.02|6855.8|6855.8|6855.02|6855.02|0
1608717900000|2020-12-23 10:05:00|6854.8|6854.8|6853.47|6853.47|6854.8|6854.8|6853.47|6853.47|0
1608718200000|2020-12-23 10:10:00|6851.81|6851.81|6850.54|6850.54|6852.2|6852.2|6850.54|6850.54|0
1608718500000|2020-12-23 10:15:00|6851.18|6851.18|6855.96|6855.96|6855.96|6855.96|6849.61|6849.61|0
1608718800000|2020-12-23 10:20:00|6854.3|6854.3|6856.46|6856.46|6857.37|6857.37|6851.5|6851.5|0
1608719100000|2020-12-23 10:25:00|6854.81|6854.81|6855.2|6855.2|6859.95|6859.95|6854.81|6854.81|0
1608719400000|2020-12-23 10:30:00|6856.42|6856.42|6854.06|6854.06|6856.42|6856.42|6853.11|6853.11|0
1608719700000|2020-12-23 10:35:00|6850.75|6850.75|6848.11|6848.11|6850.75|6850.75|6848.11|6848.11|0
1608720000000|2020-12-23 10:40:00|6847.66|6847.66|6856.83|6856.83|6858.49|6858.49|6847.22|6847.22|0
1608720300000|2020-12-23 10:45:00|6858.49|6858.49|6864.24|6864.24|6864.24|6864.24|6857.28|6857.28|0
1608720600000|2020-12-23 10:50:00|6862.58|6862.58|6863.39|6863.39|6867.11|6867.11|6862.58|6862.58|0
1608720900000|2020-12-23 10:55:00|6866.7|6866.7|6857.78|6857.78|6866.7|6866.7|6857.78|6857.78|0
1608721200000|2020-12-23 11:00:00|6858.41|6858.41|6855.26|6855.26|6858.41|6858.41|6853.77|6853.77|0
1608721500000|2020-12-23 11:05:00|6858.57|6858.57|6851.1|6851.1|6860.22|6860.22|6851.1|6851.1|0
1608721800000|2020-12-23 11:10:00|6850.46|6850.46|6850.42|6850.42|6851.31|6851.31|6850.42|6850.42|0
1608722100000|2020-12-23 11:15:00|6851.03|6851.03|6853.41|6853.41|6854.02|6854.02|6851.03|6851.03|0
1608722400000|2020-12-23 11:20:00|6853.86|6853.86|6854.02|6854.02|6854.47|6854.47|6853.86|6853.86|0
1608722700000|2020-12-23 11:25:00|6853.58|6853.58|6853.58|6853.58|6855.23|6855.23|6853.58|6853.58|0
1608723000000|2020-12-23 11:30:00|6853.08|6853.08|6853.67|6853.67|6853.67|6853.67|6851.93|6851.93|0
1608723300000|2020-12-23 11:35:00|6854.57|6854.57|6852.89|6852.89|6854.99|6854.99|6851.23|6851.23|0
1608723600000|2020-12-23 11:40:00|6854.67|6854.67|6853.96|6853.96|6856.82|6856.82|6853.96|6853.96|0
1608723900000|2020-12-23 11:45:00|6853.51|6853.51|6855.67|6855.67|6859.68|6859.68|6853.06|6853.06|0
1608724200000|2020-12-23 11:50:00|6856.56|6856.56|6857.69|6857.69|6857.69|6857.69|6856.56|6856.56|0
1608724500000|2020-12-23 11:55:00|6859.34|6859.34|6867.97|6867.97|6867.97|6867.97|6859.3|6859.3|0
1608724800000|2020-12-23 12:00:00|6864.66|6864.66|6869.53|6869.53|6870.52|6870.52|6864.66|6864.66|0
1608725100000|2020-12-23 12:05:00|6870.02|6870.02|6868.81|6868.81|6870.02|6870.02|6862.58|6862.58|0
1608725400000|2020-12-23 12:10:00|6868.18|6868.18|6865.76|6865.76|6869.07|6869.07|6865.76|6865.76|0
1608725700000|2020-12-23 12:15:00|6865.55|6865.55|6865.79|6865.79|6865.79|6865.79|6864.14|6864.14|0
1608726000000|2020-12-23 12:20:00|6865.35|6865.35|6868.66|6868.66|6868.66|6868.66|6865.35|6865.35|0
1608726300000|2020-12-23 12:25:00|6867|6867|6860.38|6860.38|6867|6867|6859.49|6859.49|0
1608726600000|2020-12-23 12:30:00|6862.04|6862.04|6862.04|6862.04|6862.04|6862.04|6862.04|6862.04|0
1608726900000|2020-12-23 12:35:00|6863.69|6863.69|6865.35|6865.35|6865.35|6865.35|6863.69|6863.69|0
1608727200000|2020-12-23 12:40:00|6864.01|6864.01|6859.62|6859.62|6864.01|6864.01|6859.62|6859.62|0
1608727500000|2020-12-23 12:45:00|6860.95|6860.95|6864.28|6864.28|6864.28|6864.28|6860.95|6860.95|0
1608727800000|2020-12-23 12:50:00|6864.73|6864.73|6865.62|6865.62|6865.62|6865.62|6864.73|6864.73|0
1608728100000|2020-12-23 12:55:00|6866.07|6866.07|6865.45|6865.45|6866.07|6866.07|6862.33|6862.33|0
1608728400000|2020-12-23 13:00:00|6865.01|6865.01|6866.21|6866.21|6867.87|6867.87|6864.56|6864.56|0
1608728700000|2020-12-23 13:05:00|6865.77|6865.77|6872.13|6872.13|6872.13|6872.13|6864.9|6864.9|0
1608729000000|2020-12-23 13:10:00|6873.79|6873.79|6873.34|6873.34|6873.79|6873.79|6870.03|6870.03|0
1608729300000|2020-12-23 13:15:00|6873.77|6873.77|6878.48|6878.48|6878.48|6878.48|6873.13|6873.13|0
1608729600000|2020-12-23 13:20:00|6880.14|6880.14|6879.08|6879.08|6881.74|6881.74|6879.08|6879.08|0
1608729900000|2020-12-23 13:25:00|6879.69|6879.69|6875.9|6875.9|6881.73|6881.73|6875.9|6875.9|0
1608730200000|2020-12-23 13:30:00|6877.55|6877.55|6879.21|6879.21|6879.21|6879.21|6876.66|6876.66|0
1608730500000|2020-12-23 13:35:00|6879.65|6879.65|6890.38|6890.38|6890.38|6890.38|6879.65|6879.65|0
1608730800000|2020-12-23 13:40:00|6888.72|6888.72|6883.76|6883.76|6888.72|6888.72|6883.76|6883.76|0
1608731100000|2020-12-23 13:45:00|6883.97|6883.97|6889.98|6889.98|6890.59|6890.59|6883.97|6883.97|0
1608731400000|2020-12-23 13:50:00|6890.43|6890.43|6896.34|6896.34|6898.89|6898.89|6890.43|6890.43|0
1608731700000|2020-12-23 13:55:00|6897.68|6897.68|6898.73|6898.73|6899.94|6899.94|6896.68|6896.68|0
1608732000000|2020-12-23 14:00:00|6898.29|6898.29|6901.71|6901.71|6903.36|6903.36|6897.84|6897.84|0
1608732300000|2020-12-23 14:05:00|6901.26|6901.26|6901.21|6901.21|6903.66|6903.66|6901.21|6901.21|0
1608732600000|2020-12-23 14:10:00|6902.87|6902.87|6908|6908|6909.65|6909.65|6902.09|6902.09|0
1608732900000|2020-12-23 14:15:00|6906.34|6906.34|6912.57|6912.57|6918.67|6918.67|6906.34|6906.34|0
1608733200000|2020-12-23 14:20:00|6912.12|6912.12|6922.54|6922.54|6922.54|6922.54|6912.12|6912.12|0
1608733500000|2020-12-23 14:25:00|6921.64|6921.64|6931.88|6931.88|6935.19|6935.19|6921.64|6921.64|0
1608733800000|2020-12-23 14:30:00|6933.53|6933.53|6934.03|6934.03|6934.03|6934.03|6927.95|6927.95|0
1608734100000|2020-12-23 14:35:00|6937.34|6937.34|6947.67|6947.67|6947.67|6947.67|6936.9|6936.9|0
1608734400000|2020-12-23 14:40:00|6949.33|6949.33|6958.94|6958.94|6962.69|6962.69|6947.99|6947.99|0
1608734700000|2020-12-23 14:45:00|6958.6|6958.6|6952.47|6952.47|6960.27|6960.27|6949.89|6949.89|0
1608735000000|2020-12-23 14:50:00|6954.12|6954.12|6949.42|6949.42|6955.33|6955.33|6949.42|6949.42|0
1608735300000|2020-12-23 14:55:00|6948.99|6948.99|6934.67|6934.67|6950.2|6950.2|6933.02|6933.02|0
1608735600000|2020-12-23 15:00:00|6934.88|6934.88|6941.52|6941.52|6942.33|6942.33|6931.89|6931.89|0
1608735900000|2020-12-23 15:05:00|6942.41|6942.41|6951.71|6951.71|6952.37|6952.37|6942.41|6942.41|0
1608736200000|2020-12-23 15:10:00|6952.35|6952.35|6944.47|6944.47|6953.56|6953.56|6944.47|6944.47|0
1608736500000|2020-12-23 15:15:00|6946.13|6946.13|6936.2|6936.2|6946.13|6946.13|6924.51|6924.51|0
1608736800000|2020-12-23 15:20:00|6935.31|6935.31|6936.76|6936.76|6938.42|6938.42|6932.88|6932.88|0
1608737100000|2020-12-23 15:25:00|6925.18|6925.18|6944.47|6944.47|6944.47|6944.47|6925.18|6925.18|0
1608737400000|2020-12-23 15:30:00|6942.81|6942.81|6956.46|6956.46|6956.46|6956.46|6942.81|6942.81|0
1608737700000|2020-12-23 15:35:00|6956.01|6956.01|6957.09|6957.09|6957.09|6957.09|6953.7|6953.7|0
1608738000000|2020-12-23 15:40:00|6955.43|6955.43|6964.66|6964.66|6966.96|6966.96|6955.43|6955.43|0
1608738300000|2020-12-23 15:45:00|6966.32|6966.32|6970.61|6970.61|6970.97|6970.97|6966.32|6966.32|0
1608738600000|2020-12-23 15:50:00|6970.19|6970.19|6966.54|6966.54|6970.4|6970.4|6965.99|6965.99|0
1608738900000|2020-12-23 15:55:00|6968.2|6968.2|6969.83|6969.83|6972.11|6972.11|6967.59|6967.59|0
1608739200000|2020-12-23 16:00:00|6969.39|6969.39|6964.75|6964.75|6971.04|6971.04|6964.3|6964.3|0
1608739500000|2020-12-23 16:05:00|6966.4|6966.4|6969.82|6969.82|6971.48|6971.48|6966.4|6966.4|0
1608739800000|2020-12-23 16:10:00|6968.17|6968.17|6990.73|6990.73|6990.73|6990.73|6966.94|6966.94|0
1608740100000|2020-12-23 16:15:00|6989.07|6989.07|6984.69|6984.69|6989.07|6989.07|6982.37|6982.37|0
1608740400000|2020-12-23 16:20:00|6984.9|6984.9|6983.7|6983.7|6993.39|6993.39|6983.7|6983.7|0
1608740700000|2020-12-23 16:25:00|6980.39|6980.39|6995.59|6995.59|6997.24|6997.24|6980.39|6980.39|0
1608797700000|2020-12-24 08:15:00|7032.13|7032.13|7051.33|7051.33|7052.45|7052.45|7032.13|7032.13|0
1608798000000|2020-12-24 08:20:00|7052.99|7052.99|7035.54|7035.54|7052.99|7052.99|7033.88|7033.88|0
1608798300000|2020-12-24 08:25:00|7037.19|7037.19|7036.64|7036.64|7040.5|7040.5|7025.05|7025.05|0
1608798600000|2020-12-24 08:30:00|7034.98|7034.98|7035.46|7035.46|7037.39|7037.39|7033.81|7033.81|0
1608798900000|2020-12-24 08:35:00|7033.98|7033.98|7027.99|7027.99|7036.99|7036.99|7027.99|7027.99|0
1608799200000|2020-12-24 08:40:00|7028.63|7028.63|7023.43|7023.43|7028.63|7028.63|7023.22|7023.22|0
1608799500000|2020-12-24 08:45:00|7022.54|7022.54|7016.64|7016.64|7022.54|7022.54|7014.17|7014.17|0
1608799800000|2020-12-24 08:50:00|7017.53|7017.53|7012.56|7012.56|7017.53|7017.53|7012.56|7012.56|0
1608800100000|2020-12-24 08:55:00|7012.12|7012.12|7014.93|7014.93|7017.98|7017.98|7012.12|7012.12|0
1608800400000|2020-12-24 09:00:00|7013.28|7013.28|7009.76|7009.76|7017.05|7017.05|7009.76|7009.76|0
1608800700000|2020-12-24 09:05:00|7009.97|7009.97|7019.72|7019.72|7021.37|7021.37|7001.48|7001.48|0
1608801000000|2020-12-24 09:10:00|7022.53|7022.53|7021.74|7021.74|7024.21|7024.21|7016.78|7016.78|0
1608801300000|2020-12-24 09:15:00|7020.74|7020.74|7015.9|7015.9|7024.26|7024.26|7015.9|7015.9|0
1608801600000|2020-12-24 09:20:00|7014.56|7014.56|7006.44|7006.44|7014.56|7014.56|7006.44|7006.44|0
1608801900000|2020-12-24 09:25:00|7009.75|7009.75|7017.23|7017.23|7018.66|7018.66|7009.75|7009.75|0
1608802200000|2020-12-24 09:30:00|7015.57|7015.57|7020.22|7020.22|7020.22|7020.22|7015.57|7015.57|0
1608802500000|2020-12-24 09:35:00|7021.87|7021.87|7015.49|7015.49|7022.32|7022.32|7015.49|7015.49|0
1608802800000|2020-12-24 09:40:00|7016.38|7016.38|7020.17|7020.17|7020.66|7020.66|7014.72|7014.72|0
1608803100000|2020-12-24 09:45:00|7019.95|7019.95|7021.53|7021.53|7021.61|7021.61|7019.95|7019.95|0
1608803400000|2020-12-24 09:50:00|7024.85|7024.85|7026.85|7026.85|7028.92|7028.92|7022.3|7022.3|0
1608803700000|2020-12-24 09:55:00|7028.5|7028.5|7032.66|7032.66|7032.66|7032.66|7027.69|7027.69|0
1608804000000|2020-12-24 10:00:00|7031|7031|7044.11|7044.11|7044.11|7044.11|7028.9|7028.9|0
1608804300000|2020-12-24 10:05:00|7045.77|7045.77|7047.11|7047.11|7049.52|7049.52|7045.77|7045.77|0
1608804600000|2020-12-24 10:10:00|7048.44|7048.44|7053.08|7053.08|7053.97|7053.97|7047.36|7047.36|0
1608804900000|2020-12-24 10:15:00|7054.74|7054.74|7071.23|7071.23|7071.23|7071.23|7054.74|7054.74|0
1608805200000|2020-12-24 10:20:00|7071.86|7071.86|7064.79|7064.79|7071.86|7071.86|7064.79|7064.79|0
1608805500000|2020-12-24 10:25:00|7064.35|7064.35|7067.75|7067.75|7071.06|7071.06|7064.35|7064.35|0
1608805800000|2020-12-24 10:30:00|7069.98|7069.98|7071.41|7071.41|7071.41|7071.41|7068.1|7068.1|0
1608806100000|2020-12-24 10:35:00|7069.76|7069.76|7070.19|7070.19|7072.08|7072.08|7069.37|7069.37|0
1608806400000|2020-12-24 10:40:00|7070.63|7070.63|7078.98|7078.98|7078.98|7078.98|7070.63|7070.63|0
1608806700000|2020-12-24 10:45:00|7078.53|7078.53|7076.64|7076.64|7080.36|7080.36|7072.09|7072.09|0
1608807000000|2020-12-24 10:50:00|7077.54|7077.54|7075.6|7075.6|7083.56|7083.56|7073.94|7073.94|0
1608807300000|2020-12-24 10:55:00|7075.15|7075.15|7079.27|7079.27|7079.27|7079.27|7074.09|7074.09|0
1608807600000|2020-12-24 11:00:00|7077.62|7077.62|7088.08|7088.08|7088.08|7088.08|7074.31|7074.31|0
1608807900000|2020-12-24 11:05:00|7086.42|7086.42|7091.9|7091.9|7092.79|7092.79|7084.45|7084.45|0
1608808200000|2020-12-24 11:10:00|7092.34|7092.34|7092.82|7092.82|7100.33|7100.33|7091.27|7091.27|0
1608808500000|2020-12-24 11:15:00|7091.16|7091.16|7087.72|7087.72|7096.07|7096.07|7087.11|7087.11|0
1608808800000|2020-12-24 11:20:00|7091.03|7091.03|7101.01|7101.01|7108.33|7108.33|7088.56|7088.56|0
1608809100000|2020-12-24 11:25:00|7102.66|7102.66|7113.02|7113.02|7113.02|7113.02|7101.01|7101.01|0
1608809400000|2020-12-24 11:30:00|7114.45|7114.45|7120.03|7120.03|7121.02|7121.02|7112.52|7112.52|0
1608809700000|2020-12-24 11:35:00|7118.38|7118.38|7119.44|7119.44|7125.66|7125.66|7114.43|7114.43|0
1608810000000|2020-12-24 11:40:00|7121.09|7121.09|7123.79|7123.79|7125.45|7125.45|7116.6|7116.6|0
1608810300000|2020-12-24 11:45:00|7124.24|7124.24|7129.67|7129.67|7130.12|7130.12|7120.93|7120.93|0
1608810600000|2020-12-24 11:50:00|7131.33|7131.33|7137.65|7137.65|7137.65|7137.65|7124.71|7124.71|0
1608810900000|2020-12-24 11:55:00|7138.1|7138.1|7143.61|7143.61|7143.61|7143.61|7136.67|7136.67|0
1608811200000|2020-12-24 12:00:00|7144.06|7144.06|7145.95|7145.95|7146.61|7146.61|7142.4|7142.4|0
1608811500000|2020-12-24 12:05:00|7145.5|7145.5|7137.14|7137.14|7145.67|7145.67|7132.25|7132.25|0
1608811800000|2020-12-24 12:10:00|7142.11|7142.11|7137.59|7137.59|7142.11|7142.11|7137.59|7137.59|0
1608812100000|2020-12-24 12:15:00|7138.08|7138.08|7140.2|7140.2|7143.9|7143.9|7134.57|7134.57|0
1608812400000|2020-12-24 12:20:00|7139.99|7139.99|7132.71|7132.71|7139.99|7139.99|7131.37|7131.37|0
1608812700000|2020-12-24 12:25:00|7133.16|7133.16|7133.05|7133.05|7140.38|7140.38|7131.5|7131.5|0
1609229700000|2020-12-29 08:15:00|7194.55|7194.55|7209.98|7209.98|7214.35|7214.35|7166.98|7166.98|0
1609230000000|2020-12-29 08:20:00|7211.63|7211.63|7202.81|7202.81|7216.6|7216.6|7201.92|7201.92|0
1609230300000|2020-12-29 08:25:00|7201.16|7201.16|7221.77|7221.77|7223.42|7223.42|7195.31|7195.31|0
1609230600000|2020-12-29 08:30:00|7222.22|7222.22|7231.78|7231.78|7235.09|7235.09|7221.77|7221.77|0
1609230900000|2020-12-29 08:35:00|7231.36|7231.36|7248.17|7248.17|7251.48|7251.48|7231.36|7231.36|0
1609231200000|2020-12-29 08:40:00|7247.73|7247.73|7235.84|7235.84|7249.74|7249.74|7234.18|7234.18|0
1609231500000|2020-12-29 08:45:00|7237.18|7237.18|7245.44|7245.44|7247.32|7247.32|7233.87|7233.87|0
1609231800000|2020-12-29 08:50:00|7244.94|7244.94|7227.63|7227.63|7244.94|7244.94|7227.63|7227.63|0
1609232100000|2020-12-29 08:55:00|7228.08|7228.08|7234.5|7234.5|7234.5|7234.5|7228.03|7228.03|0
1609232400000|2020-12-29 09:00:00|7235.49|7235.49|7240.14|7240.14|7244.85|7244.85|7235.49|7235.49|0
1609232700000|2020-12-29 09:05:00|7240.63|7240.63|7247.63|7247.63|7249.28|7249.28|7240.02|7240.02|0
1609233000000|2020-12-29 09:10:00|7248.26|7248.26|7243.44|7243.44|7251.7|7251.7|7243.44|7243.44|0
1609233300000|2020-12-29 09:15:00|7242.94|7242.94|7246.96|7246.96|7250.58|7250.58|7242.94|7242.94|0
1609233600000|2020-12-29 09:20:00|7246.46|7246.46|7247.45|7247.45|7251.97|7251.97|7246.46|7246.46|0
1609233900000|2020-12-29 09:25:00|7249.1|7249.1|7254.27|7254.27|7254.27|7254.27|7249.1|7249.1|0
1609234200000|2020-12-29 09:30:00|7254.94|7254.94|7252.52|7252.52|7255.88|7255.88|7248.27|7248.27|0
1609234500000|2020-12-29 09:35:00|7253.85|7253.85|7248.5|7248.5|7259.49|7259.49|7246.01|7246.01|0
1609234800000|2020-12-29 09:40:00|7248.01|7248.01|7247.1|7247.1|7248.75|7248.75|7245.03|7245.03|0
1609235100000|2020-12-29 09:45:00|7246.21|7246.21|7233.72|7233.72|7246.21|7246.21|7223.79|7223.79|0
1609235400000|2020-12-29 09:50:00|7234.14|7234.14|7243.11|7243.11|7250.62|7250.62|7234.14|7234.14|0
1609235700000|2020-12-29 09:55:00|7242.21|7242.21|7255.69|7255.69|7255.69|7255.69|7237.25|7237.25|0
1609236000000|2020-12-29 10:00:00|7254.03|7254.03|7250.67|7250.67|7262.81|7262.81|7250.67|7250.67|0
1609236300000|2020-12-29 10:05:00|7249.02|7249.02|7242.74|7242.74|7249.02|7249.02|7241.76|7241.76|0
1609236600000|2020-12-29 10:10:00|7243.38|7243.38|7249.55|7249.55|7254.07|7254.07|7243.38|7243.38|0
1609236900000|2020-12-29 10:15:00|7250.23|7250.23|7257.47|7257.47|7259.57|7259.57|7250.23|7250.23|0
1609237200000|2020-12-29 10:20:00|7259.13|7259.13|7257.3|7257.3|7261.59|7261.59|7255.58|7255.58|0
1609237500000|2020-12-29 10:25:00|7256.31|7256.31|7255|7255|7260.32|7260.32|7254.55|7254.55|0
1609237800000|2020-12-29 10:30:00|7254.58|7254.58|7251.17|7251.17|7254.58|7254.58|7249.93|7249.93|0
1609238100000|2020-12-29 10:35:00|7249.52|7249.52|7255.46|7255.46|7257.02|7257.02|7249.52|7249.52|0
1609238400000|2020-12-29 10:40:00|7254.97|7254.97|7245.75|7245.75|7254.97|7254.97|7245.75|7245.75|0
1609238700000|2020-12-29 10:45:00|7244.1|7244.1|7238.13|7238.13|7244.1|7244.1|7238.13|7238.13|0
1609239000000|2020-12-29 10:50:00|7239.78|7239.78|7249.79|7249.79|7249.79|7249.79|7238.62|7238.62|0
1609239300000|2020-12-29 10:55:00|7251.44|7251.44|7238.53|7238.53|7251.44|7251.44|7238.53|7238.53|0
1609239600000|2020-12-29 11:00:00|7237.54|7237.54|7232.85|7232.85|7237.54|7237.54|7227.19|7227.19|0
1609239900000|2020-12-29 11:05:00|7233.34|7233.34|7236.01|7236.01|7237.66|7237.66|7233.34|7233.34|0
1609240200000|2020-12-29 11:10:00|7236.43|7236.43|7238.98|7238.98|7245.94|7245.94|7234.38|7234.38|0
1609240500000|2020-12-29 11:15:00|7235.67|7235.67|7232.84|7232.84|7238.79|7238.79|7232.84|7232.84|0
1609240800000|2020-12-29 11:20:00|7231.18|7231.18|7236.15|7236.15|7237.8|7237.8|7227.87|7227.87|0
1609241100000|2020-12-29 11:25:00|7235.7|7235.7|7239.11|7239.11|7239.11|7239.11|7234.14|7234.14|0
1609241400000|2020-12-29 11:30:00|7237.45|7237.45|7241.61|7241.61|7241.61|7241.61|7235.8|7235.8|0
1609241700000|2020-12-29 11:35:00|7240.62|7240.62|7239.04|7239.04|7240.62|7240.62|7236.94|7236.94|0
1609242000000|2020-12-29 11:40:00|7237.38|7237.38|7238.06|7238.06|7241.03|7241.03|7235.73|7235.73|0
1609242300000|2020-12-29 11:45:00|7233.1|7233.1|7231.23|7231.23|7234.96|7234.96|7229.15|7229.15|0
1609242600000|2020-12-29 11:50:00|7229.58|7229.58|7225.06|7225.06|7229.58|7229.58|7223.95|7223.95|0
1609242900000|2020-12-29 11:55:00|7223.41|7223.41|7222.59|7222.59|7225.06|7225.06|7219.72|7219.72|0
1609243200000|2020-12-29 12:00:00|7224.24|7224.24|7219.22|7219.22|7225.56|7225.56|7219.22|7219.22|0
1609243500000|2020-12-29 12:05:00|7218.77|7218.77|7215.01|7215.01|7218.77|7218.77|7215.01|7215.01|0
1609243800000|2020-12-29 12:10:00|7215.46|7215.46|7216.51|7216.51|7216.51|7216.51|7214.25|7214.25|0
1609244100000|2020-12-29 12:15:00|7216.96|7216.96|7218.2|7218.2|7222.15|7222.15|7216.96|7216.96|0
1609244400000|2020-12-29 12:20:00|7217.31|7217.31|7216.02|7216.02|7217.31|7217.31|7215.04|7215.04|0
1609244700000|2020-12-29 12:25:00|7216.23|7216.23|7204.94|7204.94|7216.23|7216.23|7203.28|7203.28|0
1609245000000|2020-12-29 12:30:00|7206.59|7206.59|7218.67|7218.67|7218.67|7218.67|7206.59|7206.59|0
1609245300000|2020-12-29 12:35:00|7217.33|7217.33|7215.03|7215.03|7218.98|7218.98|7215.03|7215.03|0
1609245600000|2020-12-29 12:40:00|7216.69|7216.69|7216.61|7216.61|7218.71|7218.71|7215.57|7215.57|0
1609245900000|2020-12-29 12:45:00|7217.05|7217.05|7220.68|7220.68|7221.57|7221.57|7216.3|7216.3|0
1609246200000|2020-12-29 12:50:00|7219.02|7219.02|7211.39|7211.39|7220.68|7220.68|7211.39|7211.39|0
1609246500000|2020-12-29 12:55:00|7209.74|7209.74|7210.84|7210.84|7220.77|7220.77|7206.77|7206.77|0
1609246800000|2020-12-29 13:00:00|7212.5|7212.5|7215.8|7215.8|7215.81|7215.81|7212.5|7212.5|0
1609247100000|2020-12-29 13:05:00|7214.15|7214.15|7209.85|7209.85|7214.15|7214.15|7208.7|7208.7|0
1609247400000|2020-12-29 13:10:00|7210.29|7210.29|7218.62|7218.62|7218.62|7218.62|7210.29|7210.29|0
1609247700000|2020-12-29 13:15:00|7218.18|7218.18|7218.52|7218.52|7220.18|7220.18|7216.86|7216.86|0
1609248000000|2020-12-29 13:20:00|7220.18|7220.18|7224.02|7224.02|7225.67|7225.67|7216.7|7216.7|0
1609248300000|2020-12-29 13:25:00|7225.67|7225.67|7225.96|7225.96|7230.87|7230.87|7225.67|7225.67|0
1609248600000|2020-12-29 13:30:00|7224.97|7224.97|7220.88|7220.88|7227.86|7227.86|7217.5|7217.5|0
1609248900000|2020-12-29 13:35:00|7220.43|7220.43|7228.81|7228.81|7228.81|7228.81|7219.8|7219.8|0
1609249200000|2020-12-29 13:40:00|7229.25|7229.25|7220.68|7220.68|7231.07|7231.07|7220.68|7220.68|0
1609249500000|2020-12-29 13:45:00|7219.2|7219.2|7219.63|7219.63|7222.7|7222.7|7215.93|7215.93|0
1609249800000|2020-12-29 13:50:00|7221.28|7221.28|7224.27|7224.27|7224.27|7224.27|7217.97|7217.97|0
1609250100000|2020-12-29 13:55:00|7225.93|7225.93|7223.51|7223.51|7226.42|7226.42|7223.51|7223.51|0
1609250400000|2020-12-29 14:00:00|7225.16|7225.16|7214.67|7214.67|7225.16|7225.16|7214.67|7214.67|0
1609250700000|2020-12-29 14:05:00|7216.33|7216.33|7209.2|7209.2|7216.33|7216.33|7209.2|7209.2|0
1609251000000|2020-12-29 14:10:00|7207.54|7207.54|7207.41|7207.41|7212.63|7212.63|7207.12|7207.12|0
1609251300000|2020-12-29 14:15:00|7206.74|7206.74|7214.79|7214.79|7214.79|7214.79|7206.07|7206.07|0
1609251600000|2020-12-29 14:20:00|7216.44|7216.44|7209.97|7209.97|7219.75|7219.75|7209.97|7209.97|0
1609251900000|2020-12-29 14:25:00|7209.54|7209.54|7215.01|7215.01|7217.67|7217.67|7208.3|7208.3|0
1609252200000|2020-12-29 14:30:00|7213.35|7213.35|7224.67|7224.67|7229.19|7229.19|7213.35|7213.35|0
1609252500000|2020-12-29 14:35:00|7223.78|7223.78|7205.46|7205.46|7225.43|7225.43|7205.46|7205.46|0
1609252800000|2020-12-29 14:40:00|7205.02|7205.02|7205.41|7205.41|7209.93|7209.93|7203.04|7203.04|0
1609253100000|2020-12-29 14:45:00|7206.02|7206.02|7197.24|7197.24|7206.66|7206.66|7197.24|7197.24|0
1609253400000|2020-12-29 14:50:00|7197.91|7197.91|7192.32|7192.32|7201.4|7201.4|7192.32|7192.32|0
1609253700000|2020-12-29 14:55:00|7190.66|7190.66|7192.9|7192.9|7196.21|7196.21|7190.01|7190.01|0
1609254000000|2020-12-29 15:00:00|7193.11|7193.11|7199.73|7199.73|7203.62|7203.62|7193.11|7193.11|0
1609254300000|2020-12-29 15:05:00|7199.29|7199.29|7196.65|7196.65|7199.29|7199.29|7194.85|7194.85|0
1609254600000|2020-12-29 15:10:00|7197.09|7197.09|7194.17|7194.17|7197.09|7197.09|7192.51|7192.51|0
1609254900000|2020-12-29 15:15:00|7190.86|7190.86|7194.98|7194.98|7195.83|7195.83|7190.41|7190.41|0
1609255200000|2020-12-29 15:20:00|7195.87|7195.87|7193.24|7193.24|7195.87|7195.87|7190.4|7190.4|0
1609255500000|2020-12-29 15:25:00|7194.9|7194.9|7213.3|7213.3|7213.94|7213.94|7194.9|7194.9|0
1609255800000|2020-12-29 15:30:00|7213.09|7213.09|7204.21|7204.21|7213.09|7213.09|7204.21|7204.21|0
1609256100000|2020-12-29 15:35:00|7202.56|7202.56|7209.03|7209.03|7210.45|7210.45|7198.86|7198.86|0
1609256400000|2020-12-29 15:40:00|7208.6|7208.6|7208.12|7208.12|7209.06|7209.06|7205.51|7205.51|0
1609256700000|2020-12-29 15:45:00|7208.33|7208.33|7212.1|7212.1|7213.75|7213.75|7206.18|7206.18|0
1609257000000|2020-12-29 15:50:00|7211.43|7211.43|7203.97|7203.97|7214.81|7214.81|7203.97|7203.97|0
1609257300000|2020-12-29 15:55:00|7204.58|7204.58|7192.81|7192.81|7208.77|7208.77|7192.81|7192.81|0
1609257600000|2020-12-29 16:00:00|7191.16|7191.16|7180.77|7180.77|7192.2|7192.2|7180.77|7180.77|0
1609257900000|2020-12-29 16:05:00|7181.38|7181.38|7188.41|7188.41|7189.66|7189.66|7181.38|7181.38|0
1609258200000|2020-12-29 16:10:00|7186.75|7186.75|7173.69|7173.69|7186.75|7186.75|7173.69|7173.69|0
1609258500000|2020-12-29 16:15:00|7174.11|7174.11|7173.07|7173.07|7174.61|7174.61|7168.37|7168.37|0
1609258800000|2020-12-29 16:20:00|7172.58|7172.58|7172.92|7172.92|7174.79|7174.79|7170.05|7170.05|0
1609259100000|2020-12-29 16:25:00|7172.48|7172.48|7184.99|7184.99|7184.99|7184.99|7169.16|7169.16|0
1609316100000|2020-12-30 08:15:00|7204.14|7204.14|7205.61|7205.61|7206.69|7206.69|7200.26|7200.26|0
1609316400000|2020-12-30 08:20:00|7203.96|7203.96|7218.98|7218.98|7218.98|7218.98|7202.3|7202.3|0
1609316700000|2020-12-30 08:25:00|7222.29|7222.29|7226.49|7226.49|7239.06|7239.06|7222.29|7222.29|0
1609317000000|2020-12-30 08:30:00|7224.84|7224.84|7242.01|7242.01|7242.01|7242.01|7224.84|7224.84|0
1609317300000|2020-12-30 08:35:00|7240.36|7240.36|7231.06|7231.06|7241.69|7241.69|7228.64|7228.64|0
1609317600000|2020-12-30 08:40:00|7229.41|7229.41|7229.82|7229.82|7236.26|7236.26|7226.36|7226.36|0
1609317900000|2020-12-30 08:45:00|7228.92|7228.92|7218.55|7218.55|7228.92|7228.92|7217.57|7217.57|0
1609318200000|2020-12-30 08:50:00|7217.88|7217.88|7203.66|7203.66|7217.88|7217.88|7198.69|7198.69|0
1609318500000|2020-12-30 08:55:00|7203.23|7203.23|7210.84|7210.84|7214.15|7214.15|7202.3|7202.3|0
1609318800000|2020-12-30 09:00:00|7212.81|7212.81|7197.19|7197.19|7213.8|7213.8|7197.19|7197.19|0
1609319100000|2020-12-30 09:05:00|7195.53|7195.53|7199.29|7199.29|7203.81|7203.81|7192.01|7192.01|0
1609319400000|2020-12-30 09:10:00|7198.85|7198.85|7201|7201|7201|7201|7197.73|7197.73|0
1609319700000|2020-12-30 09:15:00|7202.48|7202.48|7206.29|7206.29|7206.29|7206.29|7202.04|7202.04|0
1609320000000|2020-12-30 09:20:00|7205.79|7205.79|7202.48|7202.48|7207.45|7207.45|7202.48|7202.48|0
1609320300000|2020-12-30 09:25:00|7202.93|7202.93|7216.79|7216.79|7217|7217|7202.93|7202.93|0
1609320600000|2020-12-30 09:30:00|7217.24|7217.24|7213.17|7213.17|7217.68|7217.68|7212.18|7212.18|0
1609320900000|2020-12-30 09:35:00|7212.68|7212.68|7212.09|7212.09|7212.68|7212.68|7207.94|7207.94|0
1609321200000|2020-12-30 09:40:00|7211.65|7211.65|7213.54|7213.54|7213.54|7213.54|7210.23|7210.23|0
1609321500000|2020-12-30 09:45:00|7210.23|7210.23|7211.65|7211.65|7212.28|7212.28|7209.33|7209.33|0
1609321800000|2020-12-30 09:50:00|7213.34|7213.34|7213.19|7213.19|7213.98|7213.98|7204.91|7204.91|0
1609322100000|2020-12-30 09:55:00|7212.2|7212.2|7206.92|7206.92|7212.2|7212.2|7206.92|7206.92|0
1609322400000|2020-12-30 10:00:00|7208.58|7208.58|7204.06|7204.06|7208.58|7208.58|7204.06|7204.06|0
1609322700000|2020-12-30 10:05:00|7205.71|7205.71|7200.61|7200.61|7205.9|7205.9|7200.61|7200.61|0
1609323000000|2020-12-30 10:10:00|7200.4|7200.4|7200.27|7200.27|7201.29|7201.29|7193.65|7193.65|0
1609323300000|2020-12-30 10:15:00|7199.82|7199.82|7208.1|7208.1|7208.1|7208.1|7199.82|7199.82|0
1609323600000|2020-12-30 10:20:00|7204.79|7204.79|7204.45|7204.45|7204.79|7204.79|7197.83|7197.83|0
1609323900000|2020-12-30 10:25:00|7204.23|7204.23|7202.69|7202.69|7204.23|7204.23|7202.69|7202.69|0
1609324200000|2020-12-30 10:30:00|7201.79|7201.79|7200.31|7200.31|7201.97|7201.97|7200.31|7200.31|0
1609324500000|2020-12-30 10:35:00|7198.98|7198.98|7200.46|7200.46|7200.46|7200.46|7198.98|7198.98|0
1609324800000|2020-12-30 10:40:00|7200.67|7200.67|7189.4|7189.4|7200.67|7200.67|7186.09|7186.09|0
1609325100000|2020-12-30 10:45:00|7190.05|7190.05|7189.38|7189.38|7195.02|7195.02|7189.38|7189.38|0
1609325400000|2020-12-30 10:50:00|7188.71|7188.71|7194.12|7194.12|7194.12|7194.12|7188.71|7188.71|0
1609325700000|2020-12-30 10:55:00|7197.43|7197.43|7196.18|7196.18|7198.28|7198.28|7194.97|7194.97|0
1609326000000|2020-12-30 11:00:00|7197.83|7197.83|7198.3|7198.3|7198.72|7198.72|7197.83|7197.83|0
1609326300000|2020-12-30 11:05:00|7196.65|7196.65|7203.48|7203.48|7203.48|7203.48|7196.65|7196.65|0
1609326600000|2020-12-30 11:10:00|7202.98|7202.98|7204.22|7204.22|7204.64|7204.64|7202.98|7202.98|0
1609326900000|2020-12-30 11:15:00|7202.56|7202.56|7213.93|7213.93|7216.04|7216.04|7199.04|7199.04|0
1609327200000|2020-12-30 11:20:00|7210.62|7210.62|7209.24|7209.24|7213.49|7213.49|7201.9|7201.9|0
1609327500000|2020-12-30 11:25:00|7208.74|7208.74|7212.33|7212.33|7215.81|7215.81|7208.3|7208.3|0
1609327800000|2020-12-30 11:30:00|7215.64|7215.64|7220.05|7220.05|7221.71|7221.71|7215.64|7215.64|0
1609328100000|2020-12-30 11:35:00|7219.16|7219.16|7219.16|7219.16|7220.05|7220.05|7217.5|7217.5|0
1609328400000|2020-12-30 11:40:00|7214.19|7214.19|7212.44|7212.44|7216.42|7216.42|7203.18|7203.18|0
1609328700000|2020-12-30 11:45:00|7212.89|7212.89|7209.45|7209.45|7214.54|7214.54|7209.45|7209.45|0
1609329000000|2020-12-30 11:50:00|7211.1|7211.1|7211.78|7211.78|7212.76|7212.76|7211.1|7211.1|0
1609329300000|2020-12-30 11:55:00|7211.33|7211.33|7204.5|7204.5|7211.33|7211.33|7201.19|7201.19|0
1609329600000|2020-12-30 12:00:00|7202.84|7202.84|7201.18|7201.18|7204.36|7204.36|7199.53|7199.53|0
1609329900000|2020-12-30 12:05:00|7200.19|7200.19|7200.64|7200.64|7200.64|7200.64|7200.19|7200.19|0
1609330200000|2020-12-30 12:10:00|7198.98|7198.98|7199.72|7199.72|7203.05|7203.05|7197.33|7197.33|0
1609330500000|2020-12-30 12:15:00|7203.03|7203.03|7198.86|7198.86|7203.92|7203.92|7195.86|7195.86|0
1609330800000|2020-12-30 12:20:00|7197.2|7197.2|7199.53|7199.53|7203.06|7203.06|7197.2|7197.2|0
1609331100000|2020-12-30 12:25:00|7197.88|7197.88|7195.04|7195.04|7199.53|7199.53|7193.39|7193.39|0
1609331400000|2020-12-30 12:30:00|7194.6|7194.6|7198.02|7198.02|7198.02|7198.02|7194.6|7194.6|0
1609331700000|2020-12-30 12:35:00|7198.24|7198.24|7197.6|7197.6|7198.24|7198.24|7197.6|7197.6|0
1609332000000|2020-12-30 12:40:00|7198.54|7198.54|7196.44|7196.44|7198.54|7198.54|7193.13|7193.13|0
1609332300000|2020-12-30 12:45:00|7194.78|7194.78|7194.7|7194.7|7197.34|7197.34|7194.7|7194.7|0
1609332600000|2020-12-30 12:50:00|7196.35|7196.35|7196.03|7196.03|7199.79|7199.79|7194.38|7194.38|0
1609332900000|2020-12-30 12:55:00|7197.69|7197.69|7197.74|7197.74|7200.29|7200.29|7196.03|7196.03|0
1609333200000|2020-12-30 13:00:00|7196.09|7196.09|7196.36|7196.36|7199.4|7199.4|7195.59|7195.59|0
1609333500000|2020-12-30 13:05:00|7196.57|7196.57|7198.2|7198.2|7198.2|7198.2|7193.99|7193.99|0
1609333800000|2020-12-30 13:10:00|7198.64|7198.64|7201.85|7201.85|7205.6|7205.6|7198.64|7198.64|0
1609334100000|2020-12-30 13:15:00|7203.5|7203.5|7192.13|7192.13|7203.5|7203.5|7192.13|7192.13|0
1609334400000|2020-12-30 13:20:00|7193.78|7193.78|7189.91|7189.91|7193.99|7193.99|7188.67|7188.67|0
1609334700000|2020-12-30 13:25:00|7188.25|7188.25|7189.92|7189.92|7190.34|7190.34|7188.25|7188.25|0
1609335000000|2020-12-30 13:30:00|7191.58|7191.58|7186.4|7186.4|7191.58|7191.58|7186.4|7186.4|0
1609335300000|2020-12-30 13:35:00|7186.19|7186.19|7181.68|7181.68|7186.4|7186.4|7179.35|7179.35|0
1609335600000|2020-12-30 13:40:00|7183.33|7183.33|7180.89|7180.89|7184.99|7184.99|7178.69|7178.69|0
1609335900000|2020-12-30 13:45:00|7180.22|7180.22|7179.47|7179.47|7180.67|7180.67|7176.91|7176.91|0
1609336200000|2020-12-30 13:50:00|7179.02|7179.02|7179.91|7179.91|7179.91|7179.91|7179.02|7179.02|0
1609336500000|2020-12-30 13:55:00|7178.26|7178.26|7178.02|7178.02|7180.33|7180.33|7178.02|7178.02|0
1609336800000|2020-12-30 14:00:00|7178.47|7178.47|7175.87|7175.87|7178.87|7178.87|7175.87|7175.87|0
1609337100000|2020-12-30 14:05:00|7175.66|7175.66|7178.88|7178.88|7179.51|7179.51|7173.22|7173.22|0
1609337400000|2020-12-30 14:10:00|7180.53|7180.53|7188.86|7188.86|7188.86|7188.86|7180.53|7180.53|0
1609337700000|2020-12-30 14:15:00|7188.41|7188.41|7190.96|7190.96|7190.96|7190.96|7186.76|7186.76|0
1609338000000|2020-12-30 14:20:00|7191.38|7191.38|7190.62|7190.62|7191.38|7191.38|7186.42|7186.42|0
1609338300000|2020-12-30 14:25:00|7191.11|7191.11|7193.75|7193.75|7193.75|7193.75|7191.11|7191.11|0
1609338600000|2020-12-30 14:30:00|7192.1|7192.1|7188.4|7188.4|7192.1|7192.1|7185.09|7185.09|0
1609338900000|2020-12-30 14:35:00|7188.61|7188.61|7187.06|7187.06|7190.37|7190.37|7187.06|7187.06|0
1609339200000|2020-12-30 14:40:00|7187.51|7187.51|7195.78|7195.78|7195.78|7195.78|7184.2|7184.2|0
1609339500000|2020-12-30 14:45:00|7194.13|7194.13|7190.35|7190.35|7195.31|7195.31|7187.04|7187.04|0
1609339800000|2020-12-30 14:50:00|7189.9|7189.9|7180.92|7180.92|7189.9|7189.9|7179.44|7179.44|0
1609340100000|2020-12-30 14:55:00|7182.57|7182.57|7180.48|7180.48|7184.23|7184.23|7179.14|7179.14|0
1609340400000|2020-12-30 15:00:00|7180.04|7180.04|7176.73|7176.73|7180.04|7180.04|7176.73|7176.73|0
1609340700000|2020-12-30 15:05:00|7175.07|7175.07|7177.71|7177.71|7178.7|7178.7|7173.74|7173.74|0
1609341000000|2020-12-30 15:10:00|7179.37|7179.37|7175.06|7175.06|7181.02|7181.02|7173.41|7173.41|0
1609341300000|2020-12-30 15:15:00|7174.39|7174.39|7173.12|7173.12|7177.07|7177.07|7172.69|7172.69|0
1609341600000|2020-12-30 15:20:00|7172.51|7172.51|7175.76|7175.76|7177.68|7177.68|7172.51|7172.51|0
1609341900000|2020-12-30 15:25:00|7174.77|7174.77|7172.04|7172.04|7174.77|7174.77|7167.83|7167.83|0
1609342200000|2020-12-30 15:30:00|7171.59|7171.59|7167.76|7167.76|7173.25|7173.25|7164.25|7164.25|0
1609342500000|2020-12-30 15:35:00|7164.45|7164.45|7158.32|7158.32|7166.1|7166.1|7156.66|7156.66|0
1609342800000|2020-12-30 15:40:00|7157.87|7157.87|7160.2|7160.2|7160.88|7160.88|7157.87|7157.87|0
1609343100000|2020-12-30 15:45:00|7156.89|7156.89|7162.29|7162.29|7163.28|7163.28|7156.89|7156.89|0
1609343400000|2020-12-30 15:50:00|7162.78|7162.78|7170.79|7170.79|7170.79|7170.79|7162.29|7162.29|0
1609343700000|2020-12-30 15:55:00|7169.13|7169.13|7174.81|7174.81|7176.24|7176.24|7169.13|7169.13|0
1609344000000|2020-12-30 16:00:00|7174.39|7174.39|7169.89|7169.89|7177.21|7177.21|7168.24|7168.24|0
1609344300000|2020-12-30 16:05:00|7163.27|7163.27|7160.05|7160.05|7165.69|7165.69|7160.05|7160.05|0
1609344600000|2020-12-30 16:10:00|7163.36|7163.36|7161.49|7161.49|7164.54|7164.54|7156.95|7156.95|0
1609344900000|2020-12-30 16:15:00|7161.93|7161.93|7160.59|7160.59|7163.66|7163.66|7158.26|7158.26|0
1609345200000|2020-12-30 16:20:00|7160.09|7160.09|7157.29|7157.29|7160.49|7160.49|7150.56|7150.56|0
1609345500000|2020-12-30 16:25:00|7156.62|7156.62|7142.17|7142.17|7156.62|7156.62|7142.17|7142.17|0
1609402500000|2020-12-31 08:15:00|7051.57|7051.57|7047.96|7047.96|7053.23|7053.23|7044.14|7044.14|0
1609402800000|2020-12-31 08:20:00|7048.85|7048.85|7047.07|7047.07|7049.75|7049.75|7046.44|7046.44|0
1609403100000|2020-12-31 08:25:00|7047.52|7047.52|7046.63|7046.63|7054.58|7054.58|7041.66|7041.66|0
1609403400000|2020-12-31 08:30:00|7044.97|7044.97|7055.98|7055.98|7055.98|7055.98|7040.01|7040.01|0
1609403700000|2020-12-31 08:35:00|7057.64|7057.64|7050.84|7050.84|7060.95|7060.95|7050.84|7050.84|0
1609404000000|2020-12-31 08:40:00|7049.18|7049.18|7040.19|7040.19|7049.18|7049.18|7034.46|7034.46|0
1609404300000|2020-12-31 08:45:00|7038.53|7038.53|7039.29|7039.29|7044.98|7044.98|7035.98|7035.98|0
1609404600000|2020-12-31 08:50:00|7040.95|7040.95|7037.64|7037.64|7042.6|7042.6|7037.64|7037.64|0
1609404900000|2020-12-31 08:55:00|7032.67|7032.67|7024.13|7024.13|7033.2|7033.2|7024.13|7024.13|0
1609405200000|2020-12-31 09:00:00|7022.47|7022.47|7025.69|7025.69|7025.87|7025.87|7019.03|7019.03|0
1609405500000|2020-12-31 09:05:00|7020.72|7020.72|7019.57|7019.57|7024.53|7024.53|7019.07|7019.07|0
1609405800000|2020-12-31 09:10:00|7024.53|7024.53|7026.86|7026.86|7028.2|7028.2|7023.55|7023.55|0
1609406100000|2020-12-31 09:15:00|7027.28|7027.28|7028.24|7028.24|7029.57|7029.57|7022.32|7022.32|0
1609406400000|2020-12-31 09:20:00|7026.58|7026.58|7032.23|7032.23|7032.23|7032.23|7024.71|7024.71|0
1609406700000|2020-12-31 09:25:00|7030.74|7030.74|7034.6|7034.6|7034.6|7034.6|7030.74|7030.74|0
1609407000000|2020-12-31 09:30:00|7032.95|7032.95|7026.25|7026.25|7034.92|7034.92|7026.25|7026.25|0
1609407300000|2020-12-31 09:35:00|7027.9|7027.9|7021.84|7021.84|7031.21|7031.21|7021.84|7021.84|0
1609407600000|2020-12-31 09:40:00|7023.49|7023.49|7025.63|7025.63|7027.29|7027.29|7022.28|7022.28|0
1609407900000|2020-12-31 09:45:00|7024.74|7024.74|7024.74|7024.74|7026.4|7026.4|7023.09|7023.09|0
1609408200000|2020-12-31 09:50:00|7023.26|7023.26|7015.64|7015.64|7023.26|7023.26|7015.64|7015.64|0
1609408500000|2020-12-31 09:55:00|7016.25|7016.25|7028|7028|7028|7028|7015.19|7015.19|0
1609408800000|2020-12-31 10:00:00|7032.96|7032.96|7039.27|7039.27|7040.92|7040.92|7032.96|7032.96|0
1609409100000|2020-12-31 10:05:00|7042.58|7042.58|7051.26|7051.26|7051.26|7051.26|7039.27|7039.27|0
1609409400000|2020-12-31 10:10:00|7051.93|7051.93|7050.14|7050.14|7052.6|7052.6|7048.27|7048.27|0
1609409700000|2020-12-31 10:15:00|7049.93|7049.93|7056.99|7056.99|7056.99|7056.99|7048.14|7048.14|0
1609410000000|2020-12-31 10:20:00|7053.68|7053.68|7052.35|7052.35|7053.68|7053.68|7050.69|7050.69|0
1609410300000|2020-12-31 10:25:00|7052.96|7052.96|7050.95|7050.95|7052.96|7052.96|7049.65|7049.65|0
1609410600000|2020-12-31 10:30:00|7050.74|7050.74|7048.64|7048.64|7050.74|7050.74|7048.64|7048.64|0
1609410900000|2020-12-31 10:35:00|7048|7048|7048.66|7048.66|7050.32|7050.32|7046.88|7046.88|0
1609411200000|2020-12-31 10:40:00|7047.01|7047.01|7041.78|7041.78|7051.97|7051.97|7041.78|7041.78|0
1609411500000|2020-12-31 10:45:00|7045.09|7045.09|7045.63|7045.63|7048.62|7048.62|7040.98|7040.98|0
1609411800000|2020-12-31 10:50:00|7043.97|7043.97|7044.86|7044.86|7050.69|7050.69|7043.97|7043.97|0
1609412100000|2020-12-31 10:55:00|7046.51|7046.51|7059.56|7059.56|7065.97|7065.97|7044.86|7044.86|0
1609412400000|2020-12-31 11:00:00|7062.87|7062.87|7052.13|7052.13|7066.18|7066.18|7052.13|7052.13|0
1609412700000|2020-12-31 11:05:00|7051.64|7051.64|7052.98|7052.98|7055.97|7055.97|7049.67|7049.67|0
1609413000000|2020-12-31 11:10:00|7054.63|7054.63|7046.57|7046.57|7056.29|7056.29|7043.76|7043.76|0
1609413300000|2020-12-31 11:15:00|7044.92|7044.92|7045.82|7045.82|7051.54|7051.54|7044.03|7044.03|0
1609413600000|2020-12-31 11:20:00|7044.16|7044.16|7070.77|7070.77|7070.77|7070.77|7044.16|7044.16|0
1609413900000|2020-12-31 11:25:00|7069.12|7069.12|7068.14|7068.14|7069.12|7069.12|7065.04|7065.04|0
1609414200000|2020-12-31 11:30:00|7069.8|7069.8|7059|7059|7071|7071|7058.1|7058.1|0
1609414500000|2020-12-31 11:35:00|7057.34|7057.34|7070.45|7070.45|7073.32|7073.32|7057.34|7057.34|0
1609414800000|2020-12-31 11:40:00|7071.79|7071.79|7064.77|7064.77|7071.79|7071.79|7064.41|7064.41|0
1609415100000|2020-12-31 11:45:00|7068.09|7068.09|7062.09|7062.09|7075.31|7075.31|7061.64|7061.64|0
1609415400000|2020-12-31 11:50:00|7061.19|7061.19|7059.01|7059.01|7061.19|7061.19|7050.6|7050.6|0
1609415700000|2020-12-31 11:55:00|7058.56|7058.56|7044.3|7044.3|7058.56|7058.56|7044.3|7044.3|0
1609416000000|2020-12-31 12:00:00|7045.95|7045.95|7050.54|7050.54|7055.76|7055.76|7045.95|7045.95|0
1609416300000|2020-12-31 12:05:00|7046.38|7046.38|7065.2|7065.2|7065.52|7065.52|7040.12|7040.12|0
1609416600000|2020-12-31 12:10:00|7060.24|7060.24|7077.35|7077.35|7077.35|7077.35|7057.78|7057.78|0
1609416900000|2020-12-31 12:15:00|7075.69|7075.69|7067.31|7067.31|7077.35|7077.35|7066.23|7066.23|0
1609417200000|2020-12-31 12:20:00|7066.42|7066.42|7075.57|7075.57|7075.57|7075.57|7064.3|7064.3|0
1609417500000|2020-12-31 12:25:00|7078.88|7078.88|7048.48|7048.48|7078.88|7078.88|7048.48|7048.48|0
1609748100000|2021-01-04 08:15:00|7116.53|7116.53|7088.45|7088.45|7126.32|7126.32|7083.48|7083.48|0
1609748400000|2021-01-04 08:20:00|7086.22|7086.22|7097.78|7097.78|7097.78|7097.78|7080.09|7080.09|0
1609748700000|2021-01-04 08:25:00|7099.26|7099.26|7082.92|7082.92|7106.45|7106.45|7082.92|7082.92|0
1609749000000|2021-01-04 08:30:00|7079.61|7079.61|7084.64|7084.64|7090.01|7090.01|7075.84|7075.84|0
1609749300000|2021-01-04 08:35:00|7091.26|7091.26|7096.35|7096.35|7100.56|7100.56|7087.95|7087.95|0
1609749600000|2021-01-04 08:40:00|7096.57|7096.57|7081.84|7081.84|7099.39|7099.39|7081.41|7081.41|0
1609749900000|2021-01-04 08:45:00|7079.61|7079.61|7078.61|7078.61|7084.9|7084.9|7076.66|7076.66|0
1609750200000|2021-01-04 08:50:00|7081.92|7081.92|7085.88|7085.88|7092.71|7092.71|7081.92|7081.92|0
1609750500000|2021-01-04 08:55:00|7086.77|7086.77|7085.62|7085.62|7100.27|7100.27|7085.62|7085.62|0
1609750800000|2021-01-04 09:00:00|7088.93|7088.93|7090.69|7090.69|7097.34|7097.34|7088.93|7088.93|0
1609751100000|2021-01-04 09:05:00|7089.04|7089.04|7092.79|7092.79|7094.45|7094.45|7087.83|7087.83|0
1609751400000|2021-01-04 09:10:00|7097.76|7097.76|7100.5|7100.5|7102.77|7102.77|7090.93|7090.93|0
1609751700000|2021-01-04 09:15:00|7101|7101|7097.25|7097.25|7107.23|7107.23|7097.25|7097.25|0
1609752000000|2021-01-04 09:20:00|7098.91|7098.91|7094.41|7094.41|7103.2|7103.2|7092.21|7092.21|0
1609752300000|2021-01-04 09:25:00|7094.07|7094.07|7111.2|7111.2|7111.2|7111.2|7094.07|7094.07|0
1609752600000|2021-01-04 09:30:00|7109.54|7109.54|7116.86|7116.86|7117.47|7117.47|7107.89|7107.89|0
1609752900000|2021-01-04 09:35:00|7120.17|7120.17|7129.06|7129.06|7129.06|7129.06|7115.21|7115.21|0
1609753200000|2021-01-04 09:40:00|7132.37|7132.37|7132.45|7132.45|7132.89|7132.89|7127.04|7127.04|0
1609753500000|2021-01-04 09:45:00|7134.1|7134.1|7127.45|7127.45|7137.59|7137.59|7127.45|7127.45|0
1609753800000|2021-01-04 09:50:00|7127|7127|7118.42|7118.42|7127|7127|7117.79|7117.79|0
1609754100000|2021-01-04 09:55:00|7118.87|7118.87|7119.93|7119.93|7119.93|7119.93|7115.56|7115.56|0
1609754400000|2021-01-04 10:00:00|7119.48|7119.48|7123.26|7123.26|7127.56|7127.56|7119.48|7119.48|0
1609754700000|2021-01-04 10:05:00|7121.6|7121.6|7122.63|7122.63|7125.94|7125.94|7118.74|7118.74|0
1609755000000|2021-01-04 10:10:00|7120.98|7120.98|7119.67|7119.67|7120.98|7120.98|7115.47|7115.47|0
1609755300000|2021-01-04 10:15:00|7118.02|7118.02|7105.04|7105.04|7119.67|7119.67|7105.04|7105.04|0
1609755600000|2021-01-04 10:20:00|7103.39|7103.39|7099.63|7099.63|7105.04|7105.04|7099.63|7099.63|0
1609755900000|2021-01-04 10:25:00|7099.19|7099.19|7106.05|7106.05|7106.05|7106.05|7091.92|7091.92|0
1609756200000|2021-01-04 10:30:00|7105.61|7105.61|7100.58|7100.58|7105.61|7105.61|7100.58|7100.58|0
1609756500000|2021-01-04 10:35:00|7098.92|7098.92|7101.34|7101.34|7101.34|7101.34|7095.49|7095.49|0
1609756800000|2021-01-04 10:40:00|7096.38|7096.38|7097.59|7097.59|7097.59|7097.59|7095.49|7095.49|0
1609757100000|2021-01-04 10:45:00|7098.03|7098.03|7104.34|7104.34|7104.34|7104.34|7098.03|7098.03|0
1609757400000|2021-01-04 10:50:00|7103.9|7103.9|7099.82|7099.82|7103.9|7103.9|7097.4|7097.4|0
1609757700000|2021-01-04 10:55:00|7096.51|7096.51|7099.79|7099.79|7099.79|7099.79|7092.53|7092.53|0
1609758000000|2021-01-04 11:00:00|7100.23|7100.23|7101.01|7101.01|7103.65|7103.65|7100.23|7100.23|0
1609758300000|2021-01-04 11:05:00|7101.45|7101.45|7106|7106|7106.21|7106.21|7099.59|7099.59|0
1609758600000|2021-01-04 11:10:00|7104.34|7104.34|7104.91|7104.91|7105.36|7105.36|7103.7|7103.7|0
1609758900000|2021-01-04 11:15:00|7104.7|7104.7|7092.92|7092.92|7104.7|7104.7|7092.92|7092.92|0
1609759200000|2021-01-04 11:20:00|7093.14|7093.14|7086.12|7086.12|7094.52|7094.52|7086.12|7086.12|0
1609759500000|2021-01-04 11:25:00|7082.81|7082.81|7077.52|7077.52|7082.81|7082.81|7070.9|7070.9|0
1609759800000|2021-01-04 11:30:00|7075.87|7075.87|7084|7084|7084|7084|7072.56|7072.56|0
1609760100000|2021-01-04 11:35:00|7085.34|7085.34|7089.68|7089.68|7089.68|7089.68|7081.19|7081.19|0
1609760400000|2021-01-04 11:40:00|7090.13|7090.13|7094.64|7094.64|7096.75|7096.75|7089.49|7089.49|0
1609760700000|2021-01-04 11:45:00|7095.08|7095.08|7099.74|7099.74|7102.7|7102.7|7095.08|7095.08|0
1609761000000|2021-01-04 11:50:00|7101.07|7101.07|7097.82|7097.82|7103.87|7103.87|7097.82|7097.82|0
1609761300000|2021-01-04 11:55:00|7097.19|7097.19|7092.35|7092.35|7097.19|7097.19|7091.23|7091.23|0
1609761600000|2021-01-04 12:00:00|7092.96|7092.96|7097.2|7097.2|7098.3|7098.3|7091.68|7091.68|0
1609761900000|2021-01-04 12:05:00|7095.54|7095.54|7094.12|7094.12|7095.54|7095.54|7092.94|7092.94|0
1609762200000|2021-01-04 12:10:00|7094.33|7094.33|7090.66|7090.66|7094.33|7094.33|7087.18|7087.18|0
1609762500000|2021-01-04 12:15:00|7089.01|7089.01|7083.64|7083.64|7089.45|7089.45|7082.39|7082.39|0
1609762800000|2021-01-04 12:20:00|7083.2|7083.2|7087.82|7087.82|7087.82|7087.82|7082.75|7082.75|0
1609763100000|2021-01-04 12:25:00|7088.26|7088.26|7089.7|7089.7|7089.92|7089.92|7087.16|7087.16|0
1609763400000|2021-01-04 12:30:00|7089.92|7089.92|7084.85|7084.85|7089.92|7089.92|7084.41|7084.41|0
1609763700000|2021-01-04 12:35:00|7086.51|7086.51|7084.21|7084.21|7088.16|7088.16|7080.78|7080.78|0
1609764000000|2021-01-04 12:40:00|7084.71|7084.71|7078.56|7078.56|7088.51|7088.51|7077.56|7077.56|0
1609764300000|2021-01-04 12:45:00|7078.14|7078.14|7077.66|7077.66|7078.27|7078.27|7076.48|7076.48|0
1609764600000|2021-01-04 12:50:00|7080.97|7080.97|7084.9|7084.9|7084.9|7084.9|7080.36|7080.36|0
1609764900000|2021-01-04 12:55:00|7083.25|7083.25|7088.17|7088.17|7089.06|7089.06|7083.25|7083.25|0
1609765200000|2021-01-04 13:00:00|7088.78|7088.78|7098.22|7098.22|7098.22|7098.22|7088.29|7088.29|0
1609765500000|2021-01-04 13:05:00|7099.11|7099.11|7091.85|7091.85|7099.55|7099.55|7090.2|7090.2|0
1609765800000|2021-01-04 13:10:00|7090.96|7090.96|7088.25|7088.25|7092.61|7092.61|7088.25|7088.25|0
1609766100000|2021-01-04 13:15:00|7089.9|7089.9|7090.54|7090.54|7095.71|7095.71|7089.9|7089.9|0
1609766400000|2021-01-04 13:20:00|7090.98|7090.98|7079.4|7079.4|7090.98|7090.98|7079.4|7079.4|0
1609766700000|2021-01-04 13:25:00|7078.95|7078.95|7077.16|7077.16|7078.95|7078.95|7075.81|7075.81|0
1609767000000|2021-01-04 13:30:00|7077.65|7077.65|7079.81|7079.81|7082.61|7082.61|7077.65|7077.65|0
1609767300000|2021-01-04 13:35:00|7079.36|7079.36|7076.07|7076.07|7079.36|7079.36|7076.05|7076.05|0
1609767600000|2021-01-04 13:40:00|7076.68|7076.68|7082.43|7082.43|7083.09|7083.09|7076.68|7076.68|0
1609767900000|2021-01-04 13:45:00|7082.22|7082.22|7082.24|7082.24|7082.24|7082.24|7080.14|7080.14|0
1609768200000|2021-01-04 13:50:00|7083.73|7083.73|7088.98|7088.98|7089.26|7089.26|7082.2|7082.2|0
1609768500000|2021-01-04 13:55:00|7089.42|7089.42|7085.13|7085.13|7089.42|7089.42|7085.13|7085.13|0
1609768800000|2021-01-04 14:00:00|7084.52|7084.52|7094|7094|7094|7094|7082.7|7082.7|0
1609769100000|2021-01-04 14:05:00|7094.89|7094.89|7096.34|7096.34|7097.44|7097.44|7094.89|7094.89|0
1609769400000|2021-01-04 14:10:00|7096.78|7096.78|7098.66|7098.66|7101.52|7101.52|7094.23|7094.23|0
1609769700000|2021-01-04 14:15:00|7097|7097|7093.03|7093.03|7097|7097|7093.03|7093.03|0
1609770000000|2021-01-04 14:20:00|7092.61|7092.61|7097.49|7097.49|7101.45|7101.45|7091.73|7091.73|0
1609770300000|2021-01-04 14:25:00|7098.38|7098.38|7090|7090|7098.38|7098.38|7090|7090|0
1609770600000|2021-01-04 14:30:00|7089.57|7089.57|7108.86|7108.86|7109.33|7109.33|7089.35|7089.35|0
1609770900000|2021-01-04 14:35:00|7108.65|7108.65|7115.73|7115.73|7115.73|7115.73|7099.69|7099.69|0
1609771200000|2021-01-04 14:40:00|7115.94|7115.94|7115.66|7115.66|7119.42|7119.42|7112.45|7112.45|0
1609771500000|2021-01-04 14:45:00|7107.39|7107.39|7110.06|7110.06|7113.86|7113.86|7103.22|7103.22|0
1609771800000|2021-01-04 14:50:00|7111.72|7111.72|7078.79|7078.79|7111.72|7111.72|7078.79|7078.79|0
1609772100000|2021-01-04 14:55:00|7082.1|7082.1|7068.85|7068.85|7082.54|7082.54|7064.49|7064.49|0
1609772400000|2021-01-04 15:00:00|7070.5|7070.5|7068.83|7068.83|7075.23|7075.23|7068.16|7068.16|0
1609772700000|2021-01-04 15:05:00|7069.32|7069.32|7066.54|7066.54|7070.38|7070.38|7060.23|7060.23|0
1609773000000|2021-01-04 15:10:00|7063.23|7063.23|7033.13|7033.13|7064.67|7064.67|7028.61|7028.61|0
1609773300000|2021-01-04 15:15:00|7034.79|7034.79|7040.94|7040.94|7046.69|7046.69|7034.34|7034.34|0
1609773600000|2021-01-04 15:20:00|7040.49|7040.49|7020.27|7020.27|7040.49|7040.49|7020.27|7020.27|0
1609773900000|2021-01-04 15:25:00|7018.62|7018.62|7004.46|7004.46|7018.62|7018.62|6998.69|6998.69|0
1609774200000|2021-01-04 15:30:00|7006.12|7006.12|7000.93|7000.93|7008.87|7008.87|7000.93|7000.93|0
1609774500000|2021-01-04 15:35:00|6999.27|6999.27|6985.82|6985.82|6999.85|6999.85|6985.24|6985.24|0
1609774800000|2021-01-04 15:40:00|6985.37|6985.37|6996.08|6996.08|6996.29|6996.29|6978.45|6978.45|0
1609775100000|2021-01-04 15:45:00|6995.66|6995.66|6991.26|6991.26|6995.66|6995.66|6986.74|6986.74|0
1609775400000|2021-01-04 15:50:00|6990.77|6990.77|6969.02|6969.02|6990.77|6990.77|6969.02|6969.02|0
1609775700000|2021-01-04 15:55:00|6970.67|6970.67|6962.63|6962.63|6970.67|6970.67|6960.98|6960.98|0
1609776000000|2021-01-04 16:00:00|6962.97|6962.97|6957.33|6957.33|6975.63|6975.63|6957.33|6957.33|0
1609776300000|2021-01-04 16:05:00|6956.99|6956.99|6954.71|6954.71|6963.88|6963.88|6953.17|6953.17|0
1609776600000|2021-01-04 16:10:00|6954.26|6954.26|6974.43|6974.43|6974.43|6974.43|6950.9|6950.9|0
1609776900000|2021-01-04 16:15:00|6974.76|6974.76|6986.67|6986.67|6987.67|6987.67|6968.96|6968.96|0
1609777200000|2021-01-04 16:20:00|6987.01|6987.01|6982.66|6982.66|6991.18|6991.18|6982.66|6982.66|0
1609777500000|2021-01-04 16:25:00|6981|6981|6976.13|6976.13|6983.91|6983.91|6975.92|6975.92|0
1609834500000|2021-01-05 08:15:00|6937.63|6937.63|6944.88|6944.88|6944.88|6944.88|6932.67|6932.67|0
1609834800000|2021-01-05 08:20:00|6943.22|6943.22|6925.31|6925.31|6950.94|6950.94|6925.31|6925.31|0
1609835100000|2021-01-05 08:25:00|6915.38|6915.38|6907.93|6907.93|6933.52|6933.52|6906.28|6906.28|0
1609835400000|2021-01-05 08:30:00|6909.59|6909.59|6960.45|6960.45|6960.45|6960.45|6909.59|6909.59|0
1609835700000|2021-01-05 08:35:00|6957.14|6957.14|6956.61|6956.61|6961|6961|6944.89|6944.89|0
1609836000000|2021-01-05 08:40:00|6953.3|6953.3|6952.09|6952.09|6963.23|6963.23|6945.86|6945.86|0
1609836300000|2021-01-05 08:45:00|6950.44|6950.44|6930.23|6930.23|6950.44|6950.44|6930.23|6930.23|0
1609836600000|2021-01-05 08:50:00|6926.92|6926.92|6929.15|6929.15|6934.32|6934.32|6920.26|6920.26|0
1609836900000|2021-01-05 08:55:00|6927.49|6927.49|6953.13|6953.13|6953.13|6953.13|6921.32|6921.32|0
1609837200000|2021-01-05 09:00:00|6949.82|6949.82|6935.06|6935.06|6949.82|6949.82|6935.06|6935.06|0
1609837500000|2021-01-05 09:05:00|6936.72|6936.72|6927.93|6927.93|6936.72|6936.72|6921.82|6921.82|0
1609837800000|2021-01-05 09:10:00|6929.58|6929.58|6932.94|6932.94|6936.25|6936.25|6925.16|6925.16|0
1609838100000|2021-01-05 09:15:00|6933.93|6933.93|6932.9|6932.9|6936.74|6936.74|6928.02|6928.02|0
1609838400000|2021-01-05 09:20:00|6932.22|6932.22|6926.69|6926.69|6932.22|6932.22|6925.03|6925.03|0
1609838700000|2021-01-05 09:25:00|6925.7|6925.7|6916.36|6916.36|6926.86|6926.86|6913.05|6913.05|0
1609839000000|2021-01-05 09:30:00|6914.71|6914.71|6920.31|6920.31|6920.31|6920.31|6911.02|6911.02|0
1609839300000|2021-01-05 09:35:00|6919.33|6919.33|6930.3|6930.3|6930.51|6930.51|6915.2|6915.2|0
1609839600000|2021-01-05 09:40:00|6931.95|6931.95|6940.65|6940.65|6948.93|6948.93|6929.83|6929.83|0
1609839900000|2021-01-05 09:45:00|6941.1|6941.1|6941.22|6941.22|6948.61|6948.61|6937.91|6937.91|0
1609840200000|2021-01-05 09:50:00|6941.66|6941.66|6939.09|6939.09|6941.66|6941.66|6935.16|6935.16|0
1609840500000|2021-01-05 09:55:00|6944.05|6944.05|6933.31|6933.31|6947.68|6947.68|6932.7|6932.7|0
1609840800000|2021-01-05 10:00:00|6931.65|6931.65|6935.73|6935.73|6935.73|6935.73|6929.55|6929.55|0
1609841100000|2021-01-05 10:05:00|6937.06|6937.06|6943.11|6943.11|6944.32|6944.32|6937.06|6937.06|0
1609841400000|2021-01-05 10:10:00|6942.66|6942.66|6939.53|6939.53|6943.11|6943.11|6935.96|6935.96|0
1609841700000|2021-01-05 10:15:00|6938.64|6938.64|6945.91|6945.91|6945.91|6945.91|6938.64|6938.64|0
1609842000000|2021-01-05 10:20:00|6947.57|6947.57|6938.64|6938.64|6948.91|6948.91|6935.28|6935.28|0
1609842300000|2021-01-05 10:25:00|6940.3|6940.3|6932.1|6932.1|6945.02|6945.02|6932.1|6932.1|0
1609842600000|2021-01-05 10:30:00|6934.25|6934.25|6930.74|6930.74|6937.64|6937.64|6930.74|6930.74|0
1609842900000|2021-01-05 10:35:00|6932.39|6932.39|6912.75|6912.75|6935.7|6935.7|6912.75|6912.75|0
1609843200000|2021-01-05 10:40:00|6911.09|6911.09|6916.8|6916.8|6922.21|6922.21|6911.09|6911.09|0
1609843500000|2021-01-05 10:45:00|6915.14|6915.14|6923.68|6923.68|6923.68|6923.68|6915.14|6915.14|0
1609843800000|2021-01-05 10:50:00|6924.13|6924.13|6922.97|6922.97|6927.93|6927.93|6922.52|6922.52|0
1609844100000|2021-01-05 10:55:00|6922.08|6922.08|6907.58|6907.58|6922.08|6922.08|6907.58|6907.58|0
1609844400000|2021-01-05 11:00:00|6904.27|6904.27|6911.21|6911.21|6914.52|6914.52|6902.22|6902.22|0
1609844700000|2021-01-05 11:05:00|6911.63|6911.63|6913.83|6913.83|6920.36|6920.36|6911.63|6911.63|0
1609845000000|2021-01-05 11:10:00|6913.39|6913.39|6918.37|6918.37|6918.37|6918.37|6910.1|6910.1|0
1609845300000|2021-01-05 11:15:00|6916.72|6916.72|6917.63|6917.63|6921.38|6921.38|6915.06|6915.06|0
1609845600000|2021-01-05 11:20:00|6914.32|6914.32|6915.28|6915.28|6918.27|6918.27|6913.31|6913.31|0
1609845900000|2021-01-05 11:25:00|6914.79|6914.79|6909.56|6909.56|6914.93|6914.93|6908.18|6908.18|0
1609846200000|2021-01-05 11:30:00|6907.91|6907.91|6908.25|6908.25|6912.66|6912.66|6906.04|6906.04|0
1609846500000|2021-01-05 11:35:00|6909.47|6909.47|6894.29|6894.29|6909.47|6909.47|6890.98|6890.98|0
1609846800000|2021-01-05 11:40:00|6893.4|6893.4|6893.15|6893.15|6898.56|6898.56|6891.75|6891.75|0
1609847100000|2021-01-05 11:45:00|6894.81|6894.81|6886.72|6886.72|6894.81|6894.81|6886.72|6886.72|0
1609847400000|2021-01-05 11:50:00|6883.41|6883.41|6880|6880|6888.85|6888.85|6878.34|6878.34|0
1609847700000|2021-01-05 11:55:00|6878.34|6878.34|6889.02|6889.02|6889.46|6889.46|6874.46|6874.46|0
1609848000000|2021-01-05 12:00:00|6887.23|6887.23|6892.24|6892.24|6896.23|6896.23|6886.61|6886.61|0
1609848300000|2021-01-05 12:05:00|6893.89|6893.89|6883.08|6883.08|6895.14|6895.14|6881.43|6881.43|0
1609848600000|2021-01-05 12:10:00|6883.53|6883.53|6885|6885|6887.1|6887.1|6883.53|6883.53|0
1609848900000|2021-01-05 12:15:00|6888.31|6888.31|6888.42|6888.42|6888.92|6888.92|6887.26|6887.26|0
1609849200000|2021-01-05 12:20:00|6886.77|6886.77|6882.45|6882.45|6886.77|6886.77|6875.75|6875.75|0
1609849500000|2021-01-05 12:25:00|6882|6882|6889.83|6889.83|6889.83|6889.83|6881.55|6881.55|0
1609849800000|2021-01-05 12:30:00|6886.52|6886.52|6887.01|6887.01|6897.84|6897.84|6886.52|6886.52|0
1609850100000|2021-01-05 12:35:00|6888.67|6888.67|6889.72|6889.72|6891.98|6891.98|6888.06|6888.06|0
1609850400000|2021-01-05 12:40:00|6889.27|6889.27|6887.68|6887.68|6889.27|6889.27|6874.1|6874.1|0
1609850700000|2021-01-05 12:45:00|6889.34|6889.34|6898.07|6898.07|6898.07|6898.07|6889.34|6889.34|0
1609851000000|2021-01-05 12:50:00|6898.96|6898.96|6912.54|6912.54|6916.49|6916.49|6898.96|6898.96|0
1609851300000|2021-01-05 12:55:00|6912.1|6912.1|6901.17|6901.17|6912.1|6912.1|6901.17|6901.17|0
1609851600000|2021-01-05 13:00:00|6900.75|6900.75|6901.43|6901.43|6904.73|6904.73|6900.75|6900.75|0
1609851900000|2021-01-05 13:05:00|6899.77|6899.77|6907.68|6907.68|6907.68|6907.68|6898.02|6898.02|0
1609852200000|2021-01-05 13:10:00|6906.02|6906.02|6906.25|6906.25|6906.25|6906.25|6896.73|6896.73|0
1609852500000|2021-01-05 13:15:00|6902.94|6902.94|6904.6|6904.6|6904.6|6904.6|6899.63|6899.63|0
1609852800000|2021-01-05 13:20:00|6906.25|6906.25|6903.73|6903.73|6907.72|6907.72|6903.73|6903.73|0
1609853100000|2021-01-05 13:25:00|6904.17|6904.17|6901.75|6901.75|6910.03|6910.03|6901.75|6901.75|0
1609853400000|2021-01-05 13:30:00|6903.41|6903.41|6903.01|6903.01|6905.64|6905.64|6901.65|6901.65|0
1609853700000|2021-01-05 13:35:00|6906.32|6906.32|6911.55|6911.55|6911.55|6911.55|6906.32|6906.32|0
1609854000000|2021-01-05 13:40:00|6911.98|6911.98|6916.93|6916.93|6916.93|6916.93|6908.21|6908.21|0
1609854300000|2021-01-05 13:45:00|6918.59|6918.59|6915.85|6915.85|6918.59|6918.59|6914.94|6914.94|0
1609854600000|2021-01-05 13:50:00|6914.19|6914.19|6918.89|6918.89|6920.37|6920.37|6914.19|6914.19|0
1609854900000|2021-01-05 13:55:00|6920.54|6920.54|6924.34|6924.34|6925.32|6925.32|6918.89|6918.89|0
1609855200000|2021-01-05 14:00:00|6923.89|6923.89|6925.37|6925.37|6928|6928|6922.91|6922.91|0
1609855500000|2021-01-05 14:05:00|6924.92|6924.92|6920.17|6920.17|6924.92|6924.92|6920.17|6920.17|0
1609855800000|2021-01-05 14:10:00|6923.48|6923.48|6925.72|6925.72|6927.06|6927.06|6923.48|6923.48|0
1609856100000|2021-01-05 14:15:00|6927.37|6927.37|6932.73|6932.73|6932.73|6932.73|6925.94|6925.94|0
1609856400000|2021-01-05 14:20:00|6932.29|6932.29|6929.74|6929.74|6932.78|6932.78|6924.6|6924.6|0
1609856700000|2021-01-05 14:25:00|6931.4|6931.4|6938.02|6938.02|6945.5|6945.5|6931.4|6931.4|0
1609857000000|2021-01-05 14:30:00|6936.36|6936.36|6951.86|6951.86|6952.59|6952.59|6936.36|6936.36|0
1609857300000|2021-01-05 14:35:00|6950.21|6950.21|6966.62|6966.62|6966.62|6966.62|6950.21|6950.21|0
1609857600000|2021-01-05 14:40:00|6963.31|6963.31|6956.47|6956.47|6963.76|6963.76|6955.81|6955.81|0
1609857900000|2021-01-05 14:45:00|6956.68|6956.68|6969.36|6969.36|6973.34|6973.34|6955.34|6955.34|0
1609858200000|2021-01-05 14:50:00|6966.05|6966.05|6956.16|6956.16|6966.05|6966.05|6956.16|6956.16|0
1609858500000|2021-01-05 14:55:00|6955.72|6955.72|6950.79|6950.79|6958.75|6958.75|6950.79|6950.79|0
1609858800000|2021-01-05 15:00:00|6949.14|6949.14|6968.3|6968.3|6968.97|6968.97|6949.14|6949.14|0
1609859100000|2021-01-05 15:05:00|6967.81|6967.81|6974.38|6974.38|6977.47|6977.47|6966.32|6966.32|0
1609859400000|2021-01-05 15:10:00|6974.17|6974.17|6977.49|6977.49|6982.89|6982.89|6974.17|6974.17|0
1609859700000|2021-01-05 15:15:00|6975.84|6975.84|6954.33|6954.33|6975.84|6975.84|6954.33|6954.33|0
1609860000000|2021-01-05 15:20:00|6954.12|6954.12|6951.69|6951.69|6954.92|6954.92|6948.12|6948.12|0
1609860300000|2021-01-05 15:25:00|6950.04|6950.04|6965.93|6965.93|6965.93|6965.93|6950.04|6950.04|0
1609860600000|2021-01-05 15:30:00|6965.32|6965.32|6960.13|6960.13|6965.32|6965.32|6954.94|6954.94|0
1609860900000|2021-01-05 15:35:00|6960.34|6960.34|6974.73|6974.73|6978.04|6978.04|6960.34|6960.34|0
1609861200000|2021-01-05 15:40:00|6973.07|6973.07|6969.87|6969.87|6978.04|6978.04|6969.87|6969.87|0
1609861500000|2021-01-05 15:45:00|6971.53|6971.53|6980.23|6980.23|6980.23|6980.23|6971.53|6971.53|0
1609861800000|2021-01-05 15:50:00|6983.54|6983.54|6985.26|6985.26|6990.01|6990.01|6981.56|6981.56|0
1609862100000|2021-01-05 15:55:00|6984.81|6984.81|6980.11|6980.11|6988.15|6988.15|6980.11|6980.11|0
1609862400000|2021-01-05 16:00:00|6981.76|6981.76|6983.02|6983.02|6984.07|6984.07|6978.24|6978.24|0
1609862700000|2021-01-05 16:05:00|6984.67|6984.67|6978.99|6978.99|6984.67|6984.67|6977.34|6977.34|0
1609863000000|2021-01-05 16:10:00|6979.88|6979.88|6972.7|6972.7|6980.33|6980.33|6972.7|6972.7|0
1609863300000|2021-01-05 16:15:00|6973.2|6973.2|6963.61|6963.61|6973.22|6973.22|6963.61|6963.61|0
1609863600000|2021-01-05 16:20:00|6963.16|6963.16|6964.14|6964.14|6964.15|6964.15|6959|6959|0
1609863900000|2021-01-05 16:25:00|6965.79|6965.79|6969.18|6969.18|6974.3|6974.3|6965.75|6965.75|0
1609920900000|2021-01-06 08:15:00|6959.56|6959.56|6963.72|6963.72|6977.96|6977.96|6959.56|6959.56|0
1609921200000|2021-01-06 08:20:00|6966.19|6966.19|6949.82|6949.82|6967.85|6967.85|6943.7|6943.7|0
1609921500000|2021-01-06 08:25:00|6953.13|6953.13|6948.19|6948.19|6956.44|6956.44|6936.16|6936.16|0
1609921800000|2021-01-06 08:30:00|6946.54|6946.54|6959.01|6959.01|6967.28|6967.28|6939.91|6939.91|0
1609922100000|2021-01-06 08:35:00|6957.35|6957.35|6942.72|6942.72|6958.11|6958.11|6935.66|6935.66|0
1609922400000|2021-01-06 08:40:00|6941.06|6941.06|6922.7|6922.7|6941.06|6941.06|6912.77|6912.77|0
1609922700000|2021-01-06 08:45:00|6922.02|6922.02|6920.99|6920.99|6924.3|6924.3|6908.78|6908.78|0
1609923000000|2021-01-06 08:50:00|6924.3|6924.3|6929.13|6929.13|6936.52|6936.52|6924.3|6924.3|0
1609923300000|2021-01-06 08:55:00|6928.24|6928.24|6932.95|6932.95|6932.95|6932.95|6926.59|6926.59|0
1609923600000|2021-01-06 09:00:00|6932.51|6932.51|6946.4|6946.4|6946.4|6946.4|6924.01|6924.01|0
1609923900000|2021-01-06 09:05:00|6948.18|6948.18|6969.25|6969.25|6969.25|6969.25|6945.13|6945.13|0
1609924200000|2021-01-06 09:10:00|6967.6|6967.6|6963.48|6963.48|6968.62|6968.62|6962.58|6962.58|0
1609924500000|2021-01-06 09:15:00|6962.98|6962.98|6968.03|6968.03|6975.09|6975.09|6962.98|6962.98|0
1609924800000|2021-01-06 09:20:00|6969.68|6969.68|6974.65|6974.65|6975.09|6975.09|6964.27|6964.27|0
1609925100000|2021-01-06 09:25:00|6974.2|6974.2|6964.27|6964.27|6974.2|6974.2|6963.38|6963.38|0
1609925400000|2021-01-06 09:30:00|6964.72|6964.72|6970.32|6970.32|6970.32|6970.32|6961.73|6961.73|0
1609925700000|2021-01-06 09:35:00|6968.67|6968.67|6970.96|6970.96|6970.96|6970.96|6963.7|6963.7|0
1609926000000|2021-01-06 09:40:00|6969.3|6969.3|6986.17|6986.17|6986.17|6986.17|6968.86|6968.86|0
1609926300000|2021-01-06 09:45:00|6987.83|6987.83|7005.36|7005.36|7005.36|7005.36|6987.83|6987.83|0
1609926600000|2021-01-06 09:50:00|7005.79|7005.79|7019.95|7019.95|7019.95|7019.95|7005.79|7005.79|0
1609926900000|2021-01-06 09:55:00|7016.64|7016.64|7009.67|7009.67|7017.27|7017.27|7005.2|7005.2|0
1609927200000|2021-01-06 10:00:00|7007.44|7007.44|7007.44|7007.44|7011.64|7011.64|7004.13|7004.13|0
1609927500000|2021-01-06 10:05:00|7007.88|7007.88|7007.44|7007.44|7009.09|7009.09|7005.66|7005.66|0
1609927800000|2021-01-06 10:10:00|7010.75|7010.75|7011.18|7011.18|7015.71|7015.71|7009.52|7009.52|0
1609928100000|2021-01-06 10:15:00|7009.52|7009.52|7012.79|7012.79|7013.77|7013.77|7007.87|7007.87|0
1609928400000|2021-01-06 10:20:00|7016.1|7016.1|7021.51|7021.51|7023.29|7023.29|7016.1|7016.1|0
1609928700000|2021-01-06 10:25:00|7021.95|7021.95|7034.57|7034.57|7035.46|7035.46|7020.96|7020.96|0
1609929000000|2021-01-06 10:30:00|7034.08|7034.08|7044.03|7044.03|7044.03|7044.03|7032.91|7032.91|0
1609929300000|2021-01-06 10:35:00|7045.68|7045.68|7035.43|7035.43|7053.32|7053.32|7035.43|7035.43|0
1609929600000|2021-01-06 10:40:00|7037.09|7037.09|7045.69|7045.69|7049.5|7049.5|7037.09|7037.09|0
1609929900000|2021-01-06 10:45:00|7046.68|7046.68|7056.59|7056.59|7059.59|7059.59|7046.68|7046.68|0
1609930200000|2021-01-06 10:50:00|7056.15|7056.15|7060.44|7060.44|7062.76|7062.76|7046.27|7046.27|0
1609930500000|2021-01-06 10:55:00|7063.75|7063.75|7070.47|7070.47|7074.03|7074.03|7060.44|7060.44|0
1609930800000|2021-01-06 11:00:00|7071.08|7071.08|7059.44|7059.44|7074.2|7074.2|7054.65|7054.65|0
1609931100000|2021-01-06 11:05:00|7057.79|7057.79|7062.98|7062.98|7062.98|7062.98|7054.48|7054.48|0
1609931400000|2021-01-06 11:10:00|7065.21|7065.21|7078.41|7078.41|7079.05|7079.05|7062.66|7062.66|0
1609931700000|2021-01-06 11:15:00|7076.75|7076.75|7062.94|7062.94|7076.75|7076.75|7062.94|7062.94|0
1609932000000|2021-01-06 11:20:00|7064.59|7064.59|7068.33|7068.33|7071.64|7071.64|7064.59|7064.59|0
1609932300000|2021-01-06 11:25:00|7068.97|7068.97|7075.27|7075.27|7080.24|7080.24|7068.76|7068.76|0
1609932600000|2021-01-06 11:30:00|7076.93|7076.93|7079.06|7079.06|7079.06|7079.06|7072.44|7072.44|0
1609932900000|2021-01-06 11:35:00|7075.75|7075.75|7068.21|7068.21|7077.09|7077.09|7067.71|7067.71|0
1609933200000|2021-01-06 11:40:00|7069.86|7069.86|7067.9|7067.9|7073.67|7073.67|7066.55|7066.55|0
1609933500000|2021-01-06 11:45:00|7068.35|7068.35|7074.87|7074.87|7075.76|7075.76|7063.1|7063.1|0
1609933800000|2021-01-06 11:50:00|7073.21|7073.21|7072.43|7072.43|7075.79|7075.79|7071.56|7071.56|0
1609934100000|2021-01-06 11:55:00|7071.98|7071.98|7074.32|7074.32|7075.66|7075.66|7071.09|7071.09|0
1609934400000|2021-01-06 12:00:00|7074.11|7074.11|7066.62|7066.62|7074.11|7074.11|7066.62|7066.62|0
1609934700000|2021-01-06 12:05:00|7066.12|7066.12|7067.56|7067.56|7072.53|7072.53|7061.71|7061.71|0
1609935000000|2021-01-06 12:10:00|7069.21|7069.21|7084.46|7084.46|7084.46|7084.46|7067.11|7067.11|0
1609935300000|2021-01-06 12:15:00|7085.09|7085.09|7077.25|7077.25|7090.55|7090.55|7075.39|7075.39|0
1609935600000|2021-01-06 12:20:00|7078.15|7078.15|7079.09|7079.09|7079.76|7079.76|7071.53|7071.53|0
1609935900000|2021-01-06 12:25:00|7077.75|7077.75|7075.01|7075.01|7079.61|7079.61|7070.66|7070.66|0
1609936200000|2021-01-06 12:30:00|7078.32|7078.32|7073.38|7073.38|7082.07|7082.07|7073.38|7073.38|0
1609936500000|2021-01-06 12:35:00|7075.03|7075.03|7077.13|7077.13|7077.13|7077.13|7072.26|7072.26|0
1609936800000|2021-01-06 12:40:00|7078.47|7078.47|7075.58|7075.58|7078.47|7078.47|7071.38|7071.38|0
1609937100000|2021-01-06 12:45:00|7073.92|7073.92|7071.54|7071.54|7077.23|7077.23|7068.9|7068.9|0
1609937400000|2021-01-06 12:50:00|7073.19|7073.19|7066.27|7066.27|7082.21|7082.21|7065.82|7065.82|0
1609937700000|2021-01-06 12:55:00|7067.49|7067.49|7056.57|7056.57|7067.49|7067.49|7056.57|7056.57|0
1609938000000|2021-01-06 13:00:00|7057.42|7057.42|7068.23|7068.23|7068.23|7068.23|7057.17|7057.17|0
1609938300000|2021-01-06 13:05:00|7064.92|7064.92|7072.75|7072.75|7072.75|7072.75|7063.26|7063.26|0
1609938600000|2021-01-06 13:10:00|7074.4|7074.4|7087.3|7087.3|7087.3|7087.3|7074.06|7074.06|0
1609938900000|2021-01-06 13:15:00|7087.52|7087.52|7085.46|7085.46|7089.76|7089.76|7079.38|7079.38|0
1609939200000|2021-01-06 13:20:00|7078.84|7078.84|7094.36|7094.36|7099.12|7099.12|7078.84|7078.84|0
1609939500000|2021-01-06 13:25:00|7095.25|7095.25|7103.54|7103.54|7103.54|7103.54|7094.36|7094.36|0
1609939800000|2021-01-06 13:30:00|7106.85|7106.85|7097.73|7097.73|7108.3|7108.3|7097.73|7097.73|0
1609940100000|2021-01-06 13:35:00|7099.39|7099.39|7092.57|7092.57|7100|7100|7092.57|7092.57|0
1609940400000|2021-01-06 13:40:00|7093.01|7093.01|7096.54|7096.54|7100.13|7100.13|7093.01|7093.01|0
1609940700000|2021-01-06 13:45:00|7096.1|7096.1|7094.76|7094.76|7096.1|7096.1|7088.14|7088.14|0
1609941000000|2021-01-06 13:50:00|7096.42|7096.42|7094.09|7094.09|7096.96|7096.96|7087.07|7087.07|0
1609941300000|2021-01-06 13:55:00|7095.75|7095.75|7090.27|7090.27|7099.16|7099.16|7086.46|7086.46|0
1609941600000|2021-01-06 14:00:00|7091.6|7091.6|7085.56|7085.56|7096.82|7096.82|7082.56|7082.56|0
1609941900000|2021-01-06 14:05:00|7086|7086|7087.57|7087.57|7090.97|7090.97|7084.22|7084.22|0
1609942200000|2021-01-06 14:10:00|7085.92|7085.92|7077.08|7077.08|7089.23|7089.23|7077.08|7077.08|0
1609942500000|2021-01-06 14:15:00|7075.42|7075.42|7059.25|7059.25|7075.87|7075.87|7059.25|7059.25|0
1609942800000|2021-01-06 14:20:00|7059.69|7059.69|7060.68|7060.68|7066.15|7066.15|7059.69|7059.69|0
1609943100000|2021-01-06 14:25:00|7060|7060|7082.19|7082.19|7082.19|7082.19|7054.66|7054.66|0
1609943400000|2021-01-06 14:30:00|7080.53|7080.53|7071.75|7071.75|7087.73|7087.73|7071.75|7071.75|0
1609943700000|2021-01-06 14:35:00|7076.72|7076.72|7091.1|7091.1|7096.2|7096.2|7075.28|7075.28|0
1609944000000|2021-01-06 14:40:00|7090.43|7090.43|7093.83|7093.83|7100.98|7100.98|7088.56|7088.56|0
1609944300000|2021-01-06 14:45:00|7093.38|7093.38|7096.27|7096.27|7106.2|7106.2|7089.63|7089.63|0
1609944600000|2021-01-06 14:50:00|7099.58|7099.58|7096.27|7096.27|7104.54|7104.54|7093.06|7093.06|0
1609944900000|2021-01-06 14:55:00|7094.61|7094.61|7100.95|7100.95|7101.62|7101.62|7092.96|7092.96|0
1609945200000|2021-01-06 15:00:00|7101.84|7101.84|7098.71|7098.71|7102.19|7102.19|7097.17|7097.17|0
1609945500000|2021-01-06 15:05:00|7098.03|7098.03|7097.73|7097.73|7098.26|7098.26|7088.23|7088.23|0
1609945800000|2021-01-06 15:10:00|7097.28|7097.28|7093.52|7093.52|7099.83|7099.83|7092.18|7092.18|0
1609946100000|2021-01-06 15:15:00|7093.96|7093.96|7105.23|7105.23|7105.9|7105.9|7093.96|7093.96|0
1609946400000|2021-01-06 15:20:00|7104.78|7104.78|7106.49|7106.49|7109.35|7109.35|7101.79|7101.79|0
1609946700000|2021-01-06 15:25:00|7106.04|7106.04|7108.6|7108.6|7109.28|7109.28|7100.11|7100.11|0
1609947000000|2021-01-06 15:30:00|7111.91|7111.91|7097.63|7097.63|7113.62|7113.62|7097.63|7097.63|0
1609947300000|2021-01-06 15:35:00|7098.52|7098.52|7091.93|7091.93|7098.52|7098.52|7091.93|7091.93|0
1609947600000|2021-01-06 15:40:00|7092.35|7092.35|7092.91|7092.91|7094.98|7094.98|7090.02|7090.02|0
1609947900000|2021-01-06 15:45:00|7092.01|7092.01|7091.58|7091.58|7092.01|7092.01|7084.96|7084.96|0
1609948200000|2021-01-06 15:50:00|7092.08|7092.08|7091.75|7091.75|7097.48|7097.48|7090.98|7090.98|0
1609948500000|2021-01-06 15:55:00|7091.25|7091.25|7083.42|7083.42|7092.91|7092.91|7082.19|7082.19|0
1609948800000|2021-01-06 16:00:00|7083.84|7083.84|7089.22|7089.22|7089.66|7089.66|7077.45|7077.45|0
1609949100000|2021-01-06 16:05:00|7089.85|7089.85|7090.13|7090.13|7090.86|7090.86|7086.42|7086.42|0
1609949400000|2021-01-06 16:10:00|7089.24|7089.24|7089.01|7089.01|7089.4|7089.4|7085.48|7085.48|0
1609949700000|2021-01-06 16:15:00|7089.99|7089.99|7086.83|7086.83|7089.99|7089.99|7081.66|7081.66|0
1609950000000|2021-01-06 16:20:00|7085.18|7085.18|7085.58|7085.58|7087.28|7087.28|7079.74|7079.74|0
1609950300000|2021-01-06 16:25:00|7086|7086|7090.94|7090.94|7097.79|7097.79|7084.93|7084.93|0
1610007300000|2021-01-07 08:15:00|7050.54|7050.54|7080.81|7080.81|7080.81|7080.81|7050.54|7050.54|0
1610007600000|2021-01-07 08:20:00|7077.06|7077.06|7100.61|7100.61|7100.61|7100.61|7077.06|7077.06|0
1610007900000|2021-01-07 08:25:00|7095.65|7095.65|7085.71|7085.71|7095.65|7095.65|7082.4|7082.4|0
1610008200000|2021-01-07 08:30:00|7084.82|7084.82|7046.81|7046.81|7084.82|7084.82|7046.68|7046.68|0
1610008500000|2021-01-07 08:35:00|7046.36|7046.36|7037.32|7037.32|7048.46|7048.46|7035.67|7035.67|0
1610008800000|2021-01-07 08:40:00|7040.63|7040.63|7029.05|7029.05|7040.63|7040.63|7029.05|7029.05|0
1610009100000|2021-01-07 08:45:00|7027.39|7027.39|7016.67|7016.67|7037.42|7037.42|7016.67|7016.67|0
1610009400000|2021-01-07 08:50:00|7016.22|7016.22|7020.09|7020.09|7021.75|7021.75|7009.34|7009.34|0
1610009700000|2021-01-07 08:55:00|7021.75|7021.75|7023.95|7023.95|7031.68|7031.68|7020.09|7020.09|0
1610010000000|2021-01-07 09:00:00|7023.51|7023.51|7018.56|7018.56|7023.51|7023.51|7015.13|7015.13|0
1610010300000|2021-01-07 09:05:00|7019.9|7019.9|7029.45|7029.45|7033.99|7033.99|7019.9|7019.9|0
1610010600000|2021-01-07 09:10:00|7027.8|7027.8|7019.17|7019.17|7027.8|7027.8|7017.51|7017.51|0
1610010900000|2021-01-07 09:15:00|7016.62|7016.62|7018.18|7018.18|7018.18|7018.18|7014.2|7014.2|0
1610011200000|2021-01-07 09:20:00|7017.29|7017.29|7010.09|7010.09|7017.78|7017.78|7010.09|7010.09|0
1610011500000|2021-01-07 09:25:00|7008.44|7008.44|7001.42|7001.42|7008.44|7008.44|7001.42|7001.42|0
1610011800000|2021-01-07 09:30:00|6999.76|6999.76|6990.53|6990.53|6999.76|6999.76|6988.43|6988.43|0
1610012100000|2021-01-07 09:35:00|6995.5|6995.5|6996.74|6996.74|6997.15|6997.15|6994.86|6994.86|0
1610012400000|2021-01-07 09:40:00|6996.29|6996.29|6996.88|6996.88|6998.71|6998.71|6993.75|6993.75|0
1610012700000|2021-01-07 09:45:00|6998.54|6998.54|7005.5|7005.5|7006.1|7006.1|6998.09|6998.09|0
1610013000000|2021-01-07 09:50:00|7003.84|7003.84|7008.72|7008.72|7008.72|7008.72|7003.84|7003.84|0
1610013300000|2021-01-07 09:55:00|7002.1|7002.1|7014.05|7014.05|7014.05|7014.05|7001.89|7001.89|0
1610013600000|2021-01-07 10:00:00|7014.9|7014.9|7012.93|7012.93|7016.92|7016.92|7009.62|7009.62|0
1610013900000|2021-01-07 10:05:00|7012.49|7012.49|7005.32|7005.32|7012.71|7012.71|7005.32|7005.32|0
1610014200000|2021-01-07 10:10:00|7006.97|7006.97|7004.82|7004.82|7006.97|7006.97|7004.82|7004.82|0
1610014500000|2021-01-07 10:15:00|7004.37|7004.37|7012.57|7012.57|7012.57|7012.57|7004.37|7004.37|0
1610014800000|2021-01-07 10:20:00|7011.35|7011.35|7014.17|7014.17|7016.32|7016.32|7011.35|7011.35|0
1610015100000|2021-01-07 10:25:00|7015.82|7015.82|7019.52|7019.52|7019.52|7019.52|7014.88|7014.88|0
1610015400000|2021-01-07 10:30:00|7014.56|7014.56|7017.87|7017.87|7017.87|7017.87|7011.35|7011.35|0
1610015700000|2021-01-07 10:35:00|7019.52|7019.52|7021.58|7021.58|7021.58|7021.58|7016.21|7016.21|0
1610016000000|2021-01-07 10:40:00|7021.13|7021.13|7017.33|7017.33|7021.13|7021.13|7017.33|7017.33|0
1610016300000|2021-01-07 10:45:00|7018.22|7018.22|7017.74|7017.74|7020.32|7020.32|7017.58|7017.58|0
1610016600000|2021-01-07 10:50:00|7016.08|7016.08|7009.68|7009.68|7016.08|7016.08|7009.68|7009.68|0
1610016900000|2021-01-07 10:55:00|7006.37|7006.37|7003.06|7003.06|7008.15|7008.15|7003.06|7003.06|0
1610017200000|2021-01-07 11:00:00|7001.58|7001.58|6998.35|6998.35|7001.58|7001.58|6994.96|6994.96|0
1610017500000|2021-01-07 11:05:00|6999.83|6999.83|7005.69|7005.69|7005.69|7005.69|6999.83|6999.83|0
1610017800000|2021-01-07 11:10:00|7006.14|7006.14|7014.73|7014.73|7014.73|7014.73|7006.14|7006.14|0
1610018100000|2021-01-07 11:15:00|7015.62|7015.62|7020.25|7020.25|7020.46|7020.46|7015.62|7015.62|0
1610018400000|2021-01-07 11:20:00|7021.9|7021.9|7026.34|7026.34|7026.34|7026.34|7020.48|7020.48|0
1610018700000|2021-01-07 11:25:00|7026.79|7026.79|7027.24|7027.24|7027.24|7027.24|7024.24|7024.24|0
1610019000000|2021-01-07 11:30:00|7025.58|7025.58|7023.18|7023.18|7025.85|7025.85|7023.18|7023.18|0
1610019300000|2021-01-07 11:35:00|7024.07|7024.07|7029.26|7029.26|7029.93|7029.93|7023.62|7023.62|0
1610019600000|2021-01-07 11:40:00|7027.6|7027.6|7027.42|7027.42|7029.57|7029.57|7025.28|7025.28|0
1610019900000|2021-01-07 11:45:00|7028.41|7028.41|7035.09|7035.09|7035.09|7035.09|7028.41|7028.41|0
1610020200000|2021-01-07 11:50:00|7035.76|7035.76|7029.88|7029.88|7035.76|7035.76|7029.88|7029.88|0
1610020500000|2021-01-07 11:55:00|7028.22|7028.22|7022.51|7022.51|7028.22|7028.22|7018.21|7018.21|0
1610020800000|2021-01-07 12:00:00|7024.16|7024.16|7029.55|7029.55|7029.76|7029.76|7024.16|7024.16|0
1610021100000|2021-01-07 12:05:00|7031.21|7031.21|7033.31|7033.31|7035.85|7035.85|7031.21|7031.21|0
1610021400000|2021-01-07 12:10:00|7031.65|7031.65|7036.41|7036.41|7036.85|7036.85|7030.76|7030.76|0
1610021700000|2021-01-07 12:15:00|7039.72|7039.72|7035.73|7035.73|7041.37|7041.37|7035.73|7035.73|0
1610022000000|2021-01-07 12:20:00|7040.42|7040.42|7032.53|7032.53|7041.31|7041.31|7031.31|7031.31|0
1610022300000|2021-01-07 12:25:00|7030.55|7030.55|7034.21|7034.21|7036.85|7036.85|7030.55|7030.55|0
1610022600000|2021-01-07 12:30:00|7035.86|7035.86|7041.78|7041.78|7043.44|7043.44|7033.4|7033.4|0
1610022900000|2021-01-07 12:35:00|7040.13|7040.13|7049.56|7049.56|7049.56|7049.56|7037.71|7037.71|0
1610023200000|2021-01-07 12:40:00|7047.68|7047.68|7053.23|7053.23|7059.85|7059.85|7044.86|7044.86|0
1610023500000|2021-01-07 12:45:00|7052.74|7052.74|7044.33|7044.33|7052.74|7052.74|7044.33|7044.33|0
1610023800000|2021-01-07 12:50:00|7041.02|7041.02|7045.91|7045.91|7045.91|7045.91|7040.35|7040.35|0
1610024100000|2021-01-07 12:55:00|7046.36|7046.36|7052.64|7052.64|7052.64|7052.64|7045.47|7045.47|0
1610024400000|2021-01-07 13:00:00|7050.99|7050.99|7045.86|7045.86|7053.9|7053.9|7045.41|7045.41|0
1610024700000|2021-01-07 13:05:00|7049.17|7049.17|7036.67|7036.67|7050.06|7050.06|7032.59|7032.59|0
1610025000000|2021-01-07 13:10:00|7038.32|7038.32|7036.17|7036.17|7040.19|7040.19|7036.17|7036.17|0
1610025300000|2021-01-07 13:15:00|7035.96|7035.96|7047.12|7047.12|7047.12|7047.12|7035.96|7035.96|0
1610025600000|2021-01-07 13:20:00|7049.35|7049.35|7042.24|7042.24|7049.35|7049.35|7041.79|7041.79|0
1610025900000|2021-01-07 13:25:00|7043.22|7043.22|7046.11|7046.11|7049.42|7049.42|7043.22|7043.22|0
1610026200000|2021-01-07 13:30:00|7045.67|7045.67|7046.13|7046.13|7046.34|7046.34|7045.67|7045.67|0
1610026500000|2021-01-07 13:35:00|7044.64|7044.64|7042.32|7042.32|7044.64|7044.64|7041.88|7041.88|0
1610026800000|2021-01-07 13:40:00|7041.88|7041.88|7047.21|7047.21|7048.37|7048.37|7041.66|7041.66|0
1610027100000|2021-01-07 13:45:00|7048.86|7048.86|7049.17|7049.17|7052.48|7052.48|7046.99|7046.99|0
1610027400000|2021-01-07 13:50:00|7052.48|7052.48|7049.06|7049.06|7052.48|7052.48|7048.61|7048.61|0
1610027700000|2021-01-07 13:55:00|7047.4|7047.4|7037.62|7037.62|7047.4|7047.4|7036.75|7036.75|0
1610028000000|2021-01-07 14:00:00|7040.93|7040.93|7051.12|7051.12|7051.97|7051.97|7039.8|7039.8|0
1610028300000|2021-01-07 14:05:00|7046.16|7046.16|7048.09|7048.09|7050.74|7050.74|7046.16|7046.16|0
1610028600000|2021-01-07 14:10:00|7047.59|7047.59|7044.41|7044.41|7047.99|7047.99|7041.1|7041.1|0
1610028900000|2021-01-07 14:15:00|7043.91|7043.91|7047.21|7047.21|7047.21|7047.21|7043.47|7043.47|0
1610029200000|2021-01-07 14:20:00|7048.1|7048.1|7053.46|7053.46|7059.42|7059.42|7048.1|7048.1|0
1610029500000|2021-01-07 14:25:00|7053.91|7053.91|7056.24|7056.24|7058.87|7058.87|7051.83|7051.83|0
1610029800000|2021-01-07 14:30:00|7055.8|7055.8|7051.42|7051.42|7058.9|7058.9|7050.57|7050.57|0
1610030100000|2021-01-07 14:35:00|7053.08|7053.08|7053.74|7053.74|7060.54|7060.54|7053.08|7053.08|0
1610030400000|2021-01-07 14:40:00|7053.53|7053.53|7046.46|7046.46|7053.53|7053.53|7046.46|7046.46|0
1610030700000|2021-01-07 14:45:00|7044.81|7044.81|7042.9|7042.9|7045.78|7045.78|7042.9|7042.9|0
1610031000000|2021-01-07 14:50:00|7043.34|7043.34|7044.83|7044.83|7047.67|7047.67|7042.71|7042.71|0
1610031300000|2021-01-07 14:55:00|7045.28|7045.28|7036.92|7036.92|7047.38|7047.38|7036.92|7036.92|0
1610031600000|2021-01-07 15:00:00|7038.57|7038.57|7034.11|7034.11|7038.57|7038.57|7033.2|7033.2|0
1610031900000|2021-01-07 15:05:00|7035.77|7035.77|7027.93|7027.93|7037.42|7037.42|7027.93|7027.93|0
1610032200000|2021-01-07 15:10:00|7027.43|7027.43|7027.01|7027.01|7029.91|7029.91|7025.73|7025.73|0
1610032500000|2021-01-07 15:15:00|7025.35|7025.35|7025.38|7025.38|7026.8|7026.8|7022.84|7022.84|0
1610032800000|2021-01-07 15:20:00|7027.04|7027.04|7025.7|7025.7|7030.35|7030.35|7025.7|7025.7|0
1610033100000|2021-01-07 15:25:00|7026.15|7026.15|7025.32|7025.32|7034.48|7034.48|7023.66|7023.66|0
1610033400000|2021-01-07 15:30:00|7026.31|7026.31|7020.92|7020.92|7026.31|7026.31|7015.21|7015.21|0
1610033700000|2021-01-07 15:35:00|7021.9|7021.9|7025.09|7025.09|7026.4|7026.4|7015.28|7015.28|0
1610034000000|2021-01-07 15:40:00|7026.74|7026.74|7025.01|7025.01|7030.5|7030.5|7024.27|7024.27|0
1610034300000|2021-01-07 15:45:00|7020.05|7020.05|7028.57|7028.57|7030.22|7030.22|7018.39|7018.39|0
1610034600000|2021-01-07 15:50:00|7028.08|7028.08|7018.52|7018.52|7029.17|7029.17|7018.52|7018.52|0
1610034900000|2021-01-07 15:55:00|7018.03|7018.03|7016.25|7016.25|7022.12|7022.12|7014.39|7014.39|0
1610035200000|2021-01-07 16:00:00|7015.03|7015.03|7021.78|7021.78|7027.7|7027.7|7015.03|7015.03|0
1610035500000|2021-01-07 16:05:00|7020.12|7020.12|7010.2|7010.2|7020.34|7020.34|7010.2|7010.2|0
1610035800000|2021-01-07 16:10:00|7010.7|7010.7|7019.16|7019.16|7020.27|7020.27|7010.27|7010.27|0
1610036100000|2021-01-07 16:15:00|7018.72|7018.72|7019.02|7019.02|7021.78|7021.78|7015.94|7015.94|0
1610036400000|2021-01-07 16:20:00|7018.57|7018.57|7027.2|7027.2|7028.86|7028.86|7018.57|7018.57|0
1610036700000|2021-01-07 16:25:00|7028.09|7028.09|7020.41|7020.41|7028.54|7028.54|7019.92|7019.92|0
1610093700000|2021-01-08 08:15:00|7012.87|7012.87|7030.57|7030.57|7032.22|7032.22|7011.39|7011.39|0
1610094000000|2021-01-08 08:20:00|7031.18|7031.18|7033.59|7033.59|7035.25|7035.25|7028.63|7028.63|0
1610094300000|2021-01-08 08:25:00|7032.98|7032.98|7020.68|7020.68|7032.98|7032.98|7020.68|7020.68|0
1610094600000|2021-01-08 08:30:00|7019.03|7019.03|7013.54|7013.54|7023.64|7023.64|7012.06|7012.06|0
1610094900000|2021-01-08 08:35:00|7011.88|7011.88|7015.09|7015.09|7015.09|7015.09|7009.49|7009.49|0
1610095200000|2021-01-08 08:40:00|7018.4|7018.4|7018.42|7018.42|7021.9|7021.9|7016.13|7016.13|0
1610095500000|2021-01-08 08:45:00|7016.76|7016.76|7014.06|7014.06|7016.76|7016.76|7008.03|7008.03|0
1610095800000|2021-01-08 08:50:00|7015.72|7015.72|7013.31|7013.31|7016.62|7016.62|7007.47|7007.47|0
1610096100000|2021-01-08 08:55:00|7014.2|7014.2|7016.01|7016.01|7016.68|7016.68|7012.86|7012.86|0
1610096400000|2021-01-08 09:00:00|7016.68|7016.68|7013.37|7013.37|7019.68|7019.68|7010.14|7010.14|0
1610096700000|2021-01-08 09:05:00|7018.34|7018.34|7019.43|7019.43|7024.2|7024.2|7016.88|7016.88|0
1610097000000|2021-01-08 09:10:00|7020.1|7020.1|7020.99|7020.99|7027.22|7027.22|7019.34|7019.34|0
1610097300000|2021-01-08 09:15:00|7020.14|7020.14|7015.99|7015.99|7020.14|7020.14|7014.33|7014.33|0
1610097600000|2021-01-08 09:20:00|7016.88|7016.88|7013.99|7013.99|7017.77|7017.77|7011.92|7011.92|0
1610097900000|2021-01-08 09:25:00|7013.01|7013.01|7006.48|7006.48|7013.01|7013.01|7005.59|7005.59|0
1610098200000|2021-01-08 09:30:00|7008.13|7008.13|7009.58|7009.58|7009.79|7009.79|7008.13|7008.13|0
1610098500000|2021-01-08 09:35:00|7011.23|7011.23|7015.04|7015.04|7015.04|7015.04|7011.23|7011.23|0
1610098800000|2021-01-08 09:40:00|7015.25|7015.25|7016.27|7016.27|7018.52|7018.52|7014.51|7014.51|0
1610099100000|2021-01-08 09:45:00|7016.48|7016.48|7017.82|7017.82|7021.45|7021.45|7016.48|7016.48|0
1610099400000|2021-01-08 09:50:00|7016.6|7016.6|7024.78|7024.78|7024.78|7024.78|7016.6|7016.6|0
1610099700000|2021-01-08 09:55:00|7025.76|7025.76|7029.84|7029.84|7031.18|7031.18|7025.76|7025.76|0
1610100000000|2021-01-08 10:00:00|7033.15|7033.15|7031.71|7031.71|7033.37|7033.37|7030.82|7030.82|0
1610100300000|2021-01-08 10:05:00|7032.16|7032.16|7029|7029|7032.43|7032.43|7027.39|7027.39|0
1610100600000|2021-01-08 10:10:00|7030.65|7030.65|7041.03|7041.03|7041.7|7041.7|7029|7029|0
1610100900000|2021-01-08 10:15:00|7037.72|7037.72|7032.12|7032.12|7041.03|7041.03|7030.46|7030.46|0
1610101200000|2021-01-08 10:20:00|7030.46|7030.46|7028.48|7028.48|7030.91|7030.91|7028.04|7028.04|0
1610101500000|2021-01-08 10:25:00|7028.93|7028.93|7023.52|7023.52|7028.93|7028.93|7023.52|7023.52|0
1610101800000|2021-01-08 10:30:00|7018.55|7018.55|7019.2|7019.2|7023.94|7023.94|7018.55|7018.55|0
1610102100000|2021-01-08 10:35:00|7020.85|7020.85|7018.92|7018.92|7020.85|7020.85|7018.7|7018.7|0
1610102400000|2021-01-08 10:40:00|7019.9|7019.9|7014.49|7014.49|7019.9|7019.9|7014.49|7014.49|0
1610102700000|2021-01-08 10:45:00|7014|7014|7010.56|7010.56|7015.65|7015.65|7010.56|7010.56|0
1610103000000|2021-01-08 10:50:00|7010.07|7010.07|7009.29|7009.29|7010.51|7010.51|7009.29|7009.29|0
1610103300000|2021-01-08 10:55:00|7010.18|7010.18|7009.69|7009.69|7010.79|7010.79|7009.69|7009.69|0
1610103600000|2021-01-08 11:00:00|7009.25|7009.25|7007.15|7007.15|7009.25|7009.25|7007.15|7007.15|0
1610103900000|2021-01-08 11:05:00|7005.49|7005.49|7007.64|7007.64|7009.12|7009.12|7002.5|7002.5|0
1610104200000|2021-01-08 11:10:00|7007.85|7007.85|7007.61|7007.61|7008.06|7008.06|7007.35|7007.35|0
1610104500000|2021-01-08 11:15:00|7005.96|7005.96|7005.96|7005.96|7005.96|7005.96|7005.96|7005.96|0
1610104800000|2021-01-08 11:20:00|7005.51|7005.51|7000.14|7000.14|7005.51|7005.51|7000.14|7000.14|0
1610105100000|2021-01-08 11:25:00|7000.64|7000.64|7002.52|7002.52|7002.52|7002.52|7000.64|7000.64|0
1610105400000|2021-01-08 11:30:00|7003.41|7003.41|6996.79|6996.79|7003.41|7003.41|6996.79|6996.79|0
1610105700000|2021-01-08 11:35:00|6996.34|6996.34|6998.64|6998.64|6998.64|6998.64|6996.34|6996.34|0
1610106000000|2021-01-08 11:40:00|7000.29|7000.29|7001.16|7001.16|7001.16|7001.16|7000.29|7000.29|0
1610106300000|2021-01-08 11:45:00|7002.82|7002.82|7000.4|7000.4|7005.9|7005.9|6998.75|6998.75|0
1610106600000|2021-01-08 11:50:00|7000.85|7000.85|7001.92|7001.92|7001.92|7001.92|6998.65|6998.65|0
1610106900000|2021-01-08 11:55:00|7000.7|7000.7|6996.37|6996.37|7000.7|7000.7|6996.37|6996.37|0
1610107200000|2021-01-08 12:00:00|6995.03|6995.03|6996.37|6996.37|6997.27|6997.27|6995.03|6995.03|0
1610107500000|2021-01-08 12:05:00|6994.72|6994.72|6989.62|6989.62|6994.72|6994.72|6989.62|6989.62|0
1610107800000|2021-01-08 12:10:00|6990.06|6990.06|6990.95|6990.95|6990.95|6990.95|6990.06|6990.06|0
1610108100000|2021-01-08 12:15:00|6991.45|6991.45|6990.33|6990.33|6991.99|6991.99|6990.33|6990.33|0
1610108400000|2021-01-08 12:20:00|6989.91|6989.91|6986.24|6986.24|6991.12|6991.12|6986.24|6986.24|0
1610108700000|2021-01-08 12:25:00|6985.75|6985.75|6982.01|6982.01|6985.75|6985.75|6982.01|6982.01|0
1610109000000|2021-01-08 12:30:00|6978.96|6978.96|6984.33|6984.33|6984.33|6984.33|6976.14|6976.14|0
1610109300000|2021-01-08 12:35:00|6985.98|6985.98|6981.78|6981.78|6985.98|6985.98|6981.78|6981.78|0
1610109600000|2021-01-08 12:40:00|6981.36|6981.36|6978.56|6978.56|6981.36|6981.36|6978.56|6978.56|0
1610109900000|2021-01-08 12:45:00|6976.9|6976.9|6976.23|6976.23|6978.56|6978.56|6974.57|6974.57|0
1610110200000|2021-01-08 12:50:00|6977.88|6977.88|6983.65|6983.65|6983.65|6983.65|6977.71|6977.71|0
1610110500000|2021-01-08 12:55:00|6982.76|6982.76|6978.47|6978.47|6983.84|6983.84|6976.82|6976.82|0
1610110800000|2021-01-08 13:00:00|6980.13|6980.13|6979.95|6979.95|6981.78|6981.78|6978.35|6978.35|0
1610111100000|2021-01-08 13:05:00|6978.3|6978.3|6979.11|6979.11|6981.78|6981.78|6978.3|6978.3|0
1610111400000|2021-01-08 13:10:00|6980.77|6980.77|6978.65|6978.65|6982.17|6982.17|6978.65|6978.65|0
1610111700000|2021-01-08 13:15:00|6979.54|6979.54|6972.59|6972.59|6981.87|6981.87|6972.09|6972.09|0
1610112000000|2021-01-08 13:20:00|6971.7|6971.7|6967.79|6967.79|6971.7|6971.7|6967.79|6967.79|0
1610112300000|2021-01-08 13:25:00|6968.24|6968.24|6967.22|6967.22|6968.24|6968.24|6964.91|6964.91|0
1610112600000|2021-01-08 13:30:00|6966.33|6966.33|6970.02|6970.02|6971.23|6971.23|6966.33|6966.33|0
1610112900000|2021-01-08 13:35:00|6969.13|6969.13|6971.59|6971.59|6971.59|6971.59|6967.8|6967.8|0
1610113200000|2021-01-08 13:40:00|6972.49|6972.49|6971.47|6971.47|6972.49|6972.49|6968.92|6968.92|0
1610113500000|2021-01-08 13:45:00|6969.81|6969.81|6966.84|6966.84|6969.81|6969.81|6966.4|6966.4|0
1610113800000|2021-01-08 13:50:00|6968.5|6968.5|6964.18|6964.18|6968.5|6968.5|6962.97|6962.97|0
1610114100000|2021-01-08 13:55:00|6963.97|6963.97|6960.2|6960.2|6963.97|6963.97|6960.2|6960.2|0
1610114400000|2021-01-08 14:00:00|6959.71|6959.71|6960.19|6960.19|6961.31|6961.31|6959.26|6959.26|0
1610114700000|2021-01-08 14:05:00|6961.85|6961.85|6970.57|6970.57|6971.12|6971.12|6961.85|6961.85|0
1610115000000|2021-01-08 14:10:00|6971.46|6971.46|6977.44|6977.44|6978.33|6978.33|6971.33|6971.33|0
1610115300000|2021-01-08 14:15:00|6976.54|6976.54|6974.13|6974.13|6977.89|6977.89|6974.13|6974.13|0
1610115600000|2021-01-08 14:20:00|6975.02|6975.02|6978.79|6978.79|6978.79|6978.79|6974.48|6974.48|0
1610115900000|2021-01-08 14:25:00|6982.1|6982.1|6980.13|6980.13|6982.23|6982.23|6980.13|6980.13|0
1610116200000|2021-01-08 14:30:00|6981.78|6981.78|6986.86|6986.86|6987.85|6987.85|6979.68|6979.68|0
1610116500000|2021-01-08 14:35:00|6987.31|6987.31|6987.73|6987.73|6990.28|6990.28|6987.31|6987.31|0
1610116800000|2021-01-08 14:40:00|6987.31|6987.31|7001|7001|7002.11|7002.11|6987.31|6987.31|0
1610117100000|2021-01-08 14:45:00|7002.65|7002.65|6990.53|6990.53|7002.65|7002.65|6989.87|6989.87|0
1610117400000|2021-01-08 14:50:00|6988.87|6988.87|6984.18|6984.18|6988.87|6988.87|6983.73|6983.73|0
1610117700000|2021-01-08 14:55:00|6985.83|6985.83|6990.21|6990.21|6991.61|6991.61|6983.75|6983.75|0
1610118000000|2021-01-08 15:00:00|6990.65|6990.65|7003.8|7003.8|7003.8|7003.8|6990.65|6990.65|0
1610118300000|2021-01-08 15:05:00|7004.25|7004.25|7003.68|7003.68|7008.22|7008.22|7003.68|7003.68|0
1610118600000|2021-01-08 15:10:00|7003.46|7003.46|6998.73|6998.73|7003.46|7003.46|6998.73|6998.73|0
1610118900000|2021-01-08 15:15:00|6998.29|6998.29|7000.49|7000.49|7000.7|7000.7|6997.84|6997.84|0
1610119200000|2021-01-08 15:20:00|7002.14|7002.14|7001.35|7001.35|7003.81|7003.81|6998.89|6998.89|0
1610119500000|2021-01-08 15:25:00|7001.85|7001.85|6987.4|6987.4|7004|7004|6987.4|6987.4|0
1610119800000|2021-01-08 15:30:00|6989.06|6989.06|6991.45|6991.45|6993.77|6993.77|6989.06|6989.06|0
1610120100000|2021-01-08 15:35:00|6989.79|6989.79|6995.17|6995.17|6995.38|6995.38|6989.79|6989.79|0
1610120400000|2021-01-08 15:40:00|6996.82|6996.82|6999.73|6999.73|7001.18|7001.18|6996.82|6996.82|0
1610120700000|2021-01-08 15:45:00|6999.95|6999.95|6996.09|6996.09|6999.95|6999.95|6996.09|6996.09|0
1610121000000|2021-01-08 15:50:00|6996.54|6996.54|6993.5|6993.5|6996.54|6996.54|6993.05|6993.05|0
1610121300000|2021-01-08 15:55:00|6991.84|6991.84|6988.71|6988.71|6993.68|6993.68|6988.71|6988.71|0
1610121600000|2021-01-08 16:00:00|6990.37|6990.37|6990.97|6990.97|6990.97|6990.97|6988.87|6988.87|0
1610121900000|2021-01-08 16:05:00|6990.76|6990.76|6981.65|6981.65|6991.25|6991.25|6981.65|6981.65|0
1610122200000|2021-01-08 16:10:00|6982.09|6982.09|6980.19|6980.19|6982.09|6982.09|6978.02|6978.02|0
1610122500000|2021-01-08 16:15:00|6980.68|6980.68|6972.19|6972.19|6981.86|6981.86|6972.19|6972.19|0
1610122800000|2021-01-08 16:20:00|6970.53|6970.53|6979.12|6979.12|6979.12|6979.12|6970.04|6970.04|0
1610123100000|2021-01-08 16:25:00|6978.51|6978.51|6991.06|6991.06|6992.72|6992.72|6978.07|6978.07|0
1610352900000|2021-01-11 08:15:00|7005.11|7005.11|7031.45|7031.45|7031.45|7031.45|7005.11|7005.11|0
1610353200000|2021-01-11 08:20:00|7031.87|7031.87|7040.52|7040.52|7050.58|7050.58|7031.87|7031.87|0
1610353500000|2021-01-11 08:25:00|7037.56|7037.56|7028.75|7028.75|7043.64|7043.64|7028.44|7028.44|0
1610353800000|2021-01-11 08:30:00|7027.27|7027.27|7024.72|7024.72|7027.27|7027.27|7014.29|7014.29|0
1610354100000|2021-01-11 08:35:00|7025.16|7025.16|7019.03|7019.03|7025.61|7025.61|7014.41|7014.41|0
1610354400000|2021-01-11 08:40:00|7017.37|7017.37|7007.73|7007.73|7019.66|7019.66|7007.73|7007.73|0
1610354700000|2021-01-11 08:45:00|7011.04|7011.04|6999.66|6999.66|7011.04|7011.04|6999.66|6999.66|0
1610355000000|2021-01-11 08:50:00|6998.67|6998.67|6998.35|6998.35|7002.89|7002.89|6994.93|6994.93|0
1610355300000|2021-01-11 08:55:00|6999.02|6999.02|6995.51|6995.51|6999.91|6999.91|6995.3|6995.3|0
1610355600000|2021-01-11 09:00:00|6995.73|6995.73|6994.81|6994.81|6998.79|6998.79|6994.81|6994.81|0
1610355900000|2021-01-11 09:05:00|6994.32|6994.32|6992.98|6992.98|6994.32|6994.32|6989.67|6989.67|0
1610356200000|2021-01-11 09:10:00|6994.64|6994.64|6995.97|6995.97|6996.42|6996.42|6994.32|6994.32|0
1610356500000|2021-01-11 09:15:00|6995.12|6995.12|6998.01|6998.01|6998.01|6998.01|6988.08|6988.08|0
1610356800000|2021-01-11 09:20:00|6996.36|6996.36|6992.33|6992.33|6996.98|6996.98|6990.68|6990.68|0
1610357100000|2021-01-11 09:25:00|6992.12|6992.12|6990.17|6990.17|6993.9|6993.9|6987.18|6987.18|0
1610357400000|2021-01-11 09:30:00|6990.78|6990.78|6994.7|6994.7|6996.35|6996.35|6990.78|6990.78|0
1610357700000|2021-01-11 09:35:00|6994.2|6994.2|6985.67|6985.67|6996.3|6996.3|6985.67|6985.67|0
1610358000000|2021-01-11 09:40:00|6987.33|6987.33|6991.53|6991.53|6993.18|6993.18|6987.33|6987.33|0
1610358300000|2021-01-11 09:45:00|6990.92|6990.92|6991.33|6991.33|6993.88|6993.88|6990.92|6990.92|0
1610358600000|2021-01-11 09:50:00|6989.68|6989.68|6988.02|6988.02|6989.68|6989.68|6988.02|6988.02|0
1610358900000|2021-01-11 09:55:00|6989.68|6989.68|6995.15|6995.15|6996.04|6996.04|6989.37|6989.37|0
1610359200000|2021-01-11 10:00:00|6993.49|6993.49|6990.9|6990.9|6993.49|6993.49|6990.9|6990.9|0
1610359500000|2021-01-11 10:05:00|6992.55|6992.55|6997.56|6997.56|6997.56|6997.56|6992.55|6992.55|0
1610359800000|2021-01-11 10:10:00|6996.57|6996.57|6992.75|6992.75|6996.57|6996.57|6990.12|6990.12|0
1610360100000|2021-01-11 10:15:00|6994.41|6994.41|6994.09|6994.09|6995.75|6995.75|6994.09|6994.09|0
1610360400000|2021-01-11 10:20:00|6994.99|6994.99|6987.33|6987.33|6994.99|6994.99|6981.55|6981.55|0
1610360700000|2021-01-11 10:25:00|6990.64|6990.64|6988.88|6988.88|6994.48|6994.48|6988.22|6988.22|0
1610361000000|2021-01-11 10:30:00|6992.19|6992.19|7000.41|7000.41|7000.41|7000.41|6990.85|6990.85|0
1610361300000|2021-01-11 10:35:00|7001.3|7001.3|6993.02|6993.02|7001.3|7001.3|6993.02|6993.02|0
1610361600000|2021-01-11 10:40:00|6994.68|6994.68|7001.57|7001.57|7004.61|7004.61|6994.68|6994.68|0
1610361900000|2021-01-11 10:45:00|7003.22|7003.22|7002.73|7002.73|7009.84|7009.84|7000.58|7000.58|0
1610362200000|2021-01-11 10:50:00|7002.29|7002.29|7002.27|7002.27|7002.29|7002.29|7000.51|7000.51|0
1610362500000|2021-01-11 10:55:00|6998.96|6998.96|6998.96|6998.96|7000.61|7000.61|6997.3|6997.3|0
1610362800000|2021-01-11 11:00:00|6997.3|6997.3|7000.59|7000.59|7001.18|7001.18|6995.01|6995.01|0
1610363100000|2021-01-11 11:05:00|6997.28|6997.28|6997.28|6997.28|6998.94|6998.94|6995.63|6995.63|0
1610363400000|2021-01-11 11:10:00|6998.94|6998.94|6996.3|6996.3|7002.87|7002.87|6996.3|6996.3|0
1610363700000|2021-01-11 11:15:00|6992.99|6992.99|6991.86|6991.86|6995.17|6995.17|6991.86|6991.86|0
1610364000000|2021-01-11 11:20:00|6991.44|6991.44|6984.06|6984.06|6991.44|6991.44|6983.17|6983.17|0
1610364300000|2021-01-11 11:25:00|6983.39|6983.39|6976.78|6976.78|6983.39|6983.39|6976.78|6976.78|0
1610364600000|2021-01-11 11:30:00|6976.29|6976.29|6976.61|6976.61|6976.78|6976.78|6971.81|6971.81|0
1610364900000|2021-01-11 11:35:00|6976.11|6976.11|6980.68|6980.68|6981.57|6981.57|6974.46|6974.46|0
1610365200000|2021-01-11 11:40:00|6983.99|6983.99|6976.96|6976.96|6983.99|6983.99|6976.96|6976.96|0
1610365500000|2021-01-11 11:45:00|6980.27|6980.27|6978.84|6978.84|6980.71|6980.71|6976.96|6976.96|0
1610365800000|2021-01-11 11:50:00|6977.18|6977.18|6969.92|6969.92|6977.18|6977.18|6968.94|6968.94|0
1610366100000|2021-01-11 11:55:00|6966.61|6966.61|6960.81|6960.81|6966.95|6966.95|6960.81|6960.81|0
1610366400000|2021-01-11 12:00:00|6960.32|6960.32|6955.3|6955.3|6960.32|6960.32|6955.3|6955.3|0
1610366700000|2021-01-11 12:05:00|6954.69|6954.69|6953.14|6953.14|6958.77|6958.77|6953.14|6953.14|0
1610367000000|2021-01-11 12:10:00|6954.03|6954.03|6954.16|6954.16|6956.8|6956.8|6954.03|6954.03|0
1610367300000|2021-01-11 12:15:00|6953.66|6953.66|6950.81|6950.81|6956.57|6956.57|6948.47|6948.47|0
1610367600000|2021-01-11 12:20:00|6954.12|6954.12|6970.42|6970.42|6970.85|6970.85|6952.46|6952.46|0
1610367900000|2021-01-11 12:25:00|6972.08|6972.08|6987.08|6987.08|6987.08|6987.08|6968.77|6968.77|0
1610368200000|2021-01-11 12:30:00|6986.41|6986.41|6980.32|6980.32|6989.72|6989.72|6980.32|6980.32|0
1610368500000|2021-01-11 12:35:00|6979.34|6979.34|6975.84|6975.84|6979.34|6979.34|6973.43|6973.43|0
1610368800000|2021-01-11 12:40:00|6976.52|6976.52|6972.29|6972.29|6976.52|6976.52|6970.42|6970.42|0
1610369100000|2021-01-11 12:45:00|6972.96|6972.96|6975.5|6975.5|6977.16|6977.16|6972.51|6972.51|0
1610369400000|2021-01-11 12:50:00|6974.61|6974.61|6973.14|6973.14|6981.23|6981.23|6972.64|6972.64|0
1610369700000|2021-01-11 12:55:00|6973.59|6973.59|6968.4|6968.4|6974.03|6974.03|6968.12|6968.12|0
1610370000000|2021-01-11 13:00:00|6969.39|6969.39|6970.68|6970.68|6970.68|6970.68|6967.37|6967.37|0
1610370300000|2021-01-11 13:05:00|6971.35|6971.35|6975.6|6975.6|6977.97|6977.97|6971.35|6971.35|0
1610370600000|2021-01-11 13:10:00|6977.26|6977.26|6972.89|6972.89|6978.2|6978.2|6972.89|6972.89|0
1610370900000|2021-01-11 13:15:00|6971.24|6971.24|6972.79|6972.79|6972.79|6972.79|6968.59|6968.59|0
1610371200000|2021-01-11 13:20:00|6969.48|6969.48|6966.26|6966.26|6970.91|6970.91|6966.26|6966.26|0
1610371500000|2021-01-11 13:25:00|6965.42|6965.42|6959.12|6959.12|6965.42|6965.42|6959.12|6959.12|0
1610371800000|2021-01-11 13:30:00|6959.54|6959.54|6956.4|6956.4|6963.2|6963.2|6956.4|6956.4|0
1610372100000|2021-01-11 13:35:00|6956.85|6956.85|6954.07|6954.07|6956.85|6956.85|6953.76|6953.76|0
1610372400000|2021-01-11 13:40:00|6953.57|6953.57|6959.7|6959.7|6963.29|6963.29|6953.57|6953.57|0
1610372700000|2021-01-11 13:45:00|6960.15|6960.15|6970|6970|6970|6970|6959.7|6959.7|0
1610373000000|2021-01-11 13:50:00|6970.5|6970.5|6962.22|6962.22|6970.5|6970.5|6962.22|6962.22|0
1610373300000|2021-01-11 13:55:00|6960.57|6960.57|6971.78|6971.78|6971.78|6971.78|6959.22|6959.22|0
1610373600000|2021-01-11 14:00:00|6970.13|6970.13|6970.54|6970.54|6971.29|6971.29|6969.52|6969.52|0
1610373900000|2021-01-11 14:05:00|6969.87|6969.87|6974.77|6974.77|6974.77|6974.77|6967.77|6967.77|0
1610374200000|2021-01-11 14:10:00|6978.08|6978.08|6976.24|6976.24|6978.08|6978.08|6976.24|6976.24|0
1610374500000|2021-01-11 14:15:00|6975.82|6975.82|6960.96|6960.96|6975.82|6975.82|6960.96|6960.96|0
1610374800000|2021-01-11 14:20:00|6962.61|6962.61|6964.94|6964.94|6964.94|6964.94|6961.14|6961.14|0
1610375100000|2021-01-11 14:25:00|6965.39|6965.39|6959.56|6959.56|6968.19|6968.19|6959.56|6959.56|0
1610375400000|2021-01-11 14:30:00|6960.05|6960.05|6977.84|6977.84|6977.84|6977.84|6960.05|6960.05|0
1610375700000|2021-01-11 14:35:00|6977.39|6977.39|6981.78|6981.78|6982.22|6982.22|6974.71|6974.71|0
1610376000000|2021-01-11 14:40:00|6982.22|6982.22|6997.22|6997.22|6998.88|6998.88|6982.22|6982.22|0
1610376300000|2021-01-11 14:45:00|6999.2|6999.2|7007.7|7007.7|7007.7|7007.7|6998.7|6998.7|0
1610376600000|2021-01-11 14:50:00|7009.35|7009.35|7018.07|7018.07|7018.07|7018.07|7006.04|7006.04|0
1610376900000|2021-01-11 14:55:00|7019.72|7019.72|7011.01|7011.01|7025.64|7025.64|7011.01|7011.01|0
1610377200000|2021-01-11 15:00:00|7010.8|7010.8|6996.22|6996.22|7012.01|7012.01|6996.22|6996.22|0
1610377500000|2021-01-11 15:05:00|6994.56|6994.56|7001.56|7001.56|7001.56|7001.56|6994.56|6994.56|0
1610377800000|2021-01-11 15:10:00|7002.41|7002.41|6999.48|6999.48|7002.41|7002.41|6996.8|6996.8|0
1610378100000|2021-01-11 15:15:00|6998.58|6998.58|7001.66|7001.66|7004.21|7004.21|6998.09|6998.09|0
1610378400000|2021-01-11 15:20:00|7000.99|7000.99|7006.81|7006.81|7008.7|7008.7|7000.32|7000.32|0
1610378700000|2021-01-11 15:25:00|7007.48|7007.48|7000.92|7000.92|7007.48|7007.48|6998.74|6998.74|0
1610379000000|2021-01-11 15:30:00|7000.31|7000.31|7000.55|7000.55|7002.46|7002.46|7000.31|7000.31|0
1610379300000|2021-01-11 15:35:00|7001.89|7001.89|6998.89|6998.89|7003.23|7003.23|6998.35|6998.35|0
1610379600000|2021-01-11 15:40:00|6999.34|6999.34|6994.01|6994.01|7000.48|7000.48|6994.01|6994.01|0
1610379900000|2021-01-11 15:45:00|6993.57|6993.57|6987.83|6987.83|6993.57|6993.57|6985.75|6985.75|0
1610380200000|2021-01-11 15:50:00|6991.14|6991.14|6994.98|6994.98|6994.98|6994.98|6989.2|6989.2|0
1610380500000|2021-01-11 15:55:00|6993.76|6993.76|7001.39|7001.39|7001.39|7001.39|6991.66|6991.66|0
1610380800000|2021-01-11 16:00:00|7000.89|7000.89|6987.59|6987.59|7000.89|7000.89|6987.59|6987.59|0
1610381100000|2021-01-11 16:05:00|6987.1|6987.1|6976.44|6976.44|6987.1|6987.1|6976.44|6976.44|0
1610381400000|2021-01-11 16:10:00|6977.07|6977.07|6975.06|6975.06|6979.38|6979.38|6972.53|6972.53|0
1610381700000|2021-01-11 16:15:00|6975.51|6975.51|6983.04|6983.04|6985.43|6985.43|6975.51|6975.51|0
1610382000000|2021-01-11 16:20:00|6981.38|6981.38|6981.22|6981.22|6982.43|6982.43|6980.28|6980.28|0
1610382300000|2021-01-11 16:25:00|6980.73|6980.73|6985.25|6985.25|6988.67|6988.67|6980.23|6980.23|0
1610439300000|2021-01-12 08:15:00|6980.64|6980.64|6978.38|6978.38|6988.28|6988.28|6978.38|6978.38|0
1610439600000|2021-01-12 08:20:00|6979.28|6979.28|6967.73|6967.73|6980.93|6980.93|6967.69|6967.69|0
1610439900000|2021-01-12 08:25:00|6967.52|6967.52|6961.35|6961.35|6967.52|6967.52|6954.08|6954.08|0
1610440200000|2021-01-12 08:30:00|6962.19|6962.19|6977.05|6977.05|6977.05|6977.05|6962.19|6962.19|0
1610440500000|2021-01-12 08:35:00|6978.71|6978.71|6973.08|6973.08|6984.73|6984.73|6973.08|6973.08|0
1610440800000|2021-01-12 08:40:00|6974.73|6974.73|6978.44|6978.44|6983.9|6983.9|6974.73|6974.73|0
1610441100000|2021-01-12 08:45:00|6977.77|6977.77|6968.8|6968.8|6977.77|6977.77|6968.8|6968.8|0
1610441400000|2021-01-12 08:50:00|6969.25|6969.25|6969.2|6969.2|6973.4|6973.4|6963.07|6963.07|0
1610441700000|2021-01-12 08:55:00|6970.09|6970.09|6970.78|6970.78|6975.92|6975.92|6970.09|6970.09|0
1610442000000|2021-01-12 09:00:00|6969.13|6969.13|6976.97|6976.97|6976.97|6976.97|6967.82|6967.82|0
1610442300000|2021-01-12 09:05:00|6976.52|6976.52|6982.97|6982.97|6988.76|6988.76|6976.52|6976.52|0
1610442600000|2021-01-12 09:10:00|6983.41|6983.41|6983.19|6983.19|6983.86|6983.86|6978|6978|0
1610442900000|2021-01-12 09:15:00|6981.85|6981.85|6972.03|6972.03|6981.85|6981.85|6972.03|6972.03|0
1610443200000|2021-01-12 09:20:00|6971.36|6971.36|6971|6971|6972.48|6972.48|6965.95|6965.95|0
1610443500000|2021-01-12 09:25:00|6974.31|6974.31|6972.67|6972.67|6976.09|6976.09|6971.02|6971.02|0
1610443800000|2021-01-12 09:30:00|6972|6972|6971.91|6971.91|6976.65|6976.65|6971.91|6971.91|0
1610444100000|2021-01-12 09:35:00|6970.25|6970.25|6972.12|6972.12|6973.99|6973.99|6969.81|6969.81|0
1610444400000|2021-01-12 09:40:00|6970.47|6970.47|6971.8|6971.8|6972.57|6972.57|6966.71|6966.71|0
1610444700000|2021-01-12 09:45:00|6973.46|6973.46|6976.03|6976.03|6976.03|6976.03|6971.38|6971.38|0
1610445000000|2021-01-12 09:50:00|6975.61|6975.61|6970.68|6970.68|6977.48|6977.48|6970.68|6970.68|0
1610445300000|2021-01-12 09:55:00|6969.03|6969.03|6965.86|6965.86|6971.18|6971.18|6965.86|6965.86|0
1610445600000|2021-01-12 10:00:00|6965.65|6965.65|6968.71|6968.71|6970.06|6970.06|6965.65|6965.65|0
1610445900000|2021-01-12 10:05:00|6970.36|6970.36|6969.07|6969.07|6970.9|6970.9|6965.31|6965.31|0
1610446200000|2021-01-12 10:10:00|6969.51|6969.51|6969.41|6969.41|6971.51|6971.51|6967.76|6967.76|0
1610446500000|2021-01-12 10:15:00|6967.76|6967.76|6968.07|6968.07|6968.07|6968.07|6966.42|6966.42|0
1610446800000|2021-01-12 10:20:00|6969.73|6969.73|6973.42|6973.42|6973.86|6973.86|6969.24|6969.24|0
1610447100000|2021-01-12 10:25:00|6972.99|6972.99|6967.58|6967.58|6972.99|6972.99|6967.58|6967.58|0
1610447400000|2021-01-12 10:30:00|6967.13|6967.13|6965.35|6965.35|6968.71|6968.71|6965.35|6965.35|0
1610447700000|2021-01-12 10:35:00|6967.01|6967.01|6969.73|6969.73|6971.04|6971.04|6967.01|6967.01|0
1610448000000|2021-01-12 10:40:00|6968.07|6968.07|6962.53|6962.53|6968.74|6968.74|6961.86|6961.86|0
1610448300000|2021-01-12 10:45:00|6960.88|6960.88|6958.54|6958.54|6961.51|6961.51|6957.66|6957.66|0
1610448600000|2021-01-12 10:50:00|6960.37|6960.37|6959.32|6959.32|6960.38|6960.38|6955.24|6955.24|0
1610448900000|2021-01-12 10:55:00|6958.69|6958.69|6962.39|6962.39|6964.94|6964.94|6958.48|6958.48|0
1610449200000|2021-01-12 11:00:00|6962.84|6962.84|6960.91|6960.91|6962.84|6962.84|6960.91|6960.91|0
1610449500000|2021-01-12 11:05:00|6960.47|6960.47|6960.65|6960.65|6961.14|6961.14|6959.48|6959.48|0
1610449800000|2021-01-12 11:10:00|6960.2|6960.2|6955.08|6955.08|6962.42|6962.42|6954.46|6954.46|0
1610450100000|2021-01-12 11:15:00|6958.39|6958.39|6956.18|6956.18|6958.81|6958.81|6954.95|6954.95|0
1610450400000|2021-01-12 11:20:00|6956.63|6956.63|6948.54|6948.54|6956.63|6956.63|6948.25|6948.25|0
1610450700000|2021-01-12 11:25:00|6943.57|6943.57|6942.69|6942.69|6946.28|6946.28|6941.04|6941.04|0
1610451000000|2021-01-12 11:30:00|6943.36|6943.36|6946.41|6946.41|6946.41|6946.41|6942.24|6942.24|0
1610451300000|2021-01-12 11:35:00|6947.02|6947.02|6953.43|6953.43|6956.19|6956.19|6947.02|6947.02|0
1610451600000|2021-01-12 11:40:00|6955.09|6955.09|6951.41|6951.41|6955.09|6955.09|6950.74|6950.74|0
1610451900000|2021-01-12 11:45:00|6949.75|6949.75|6948.57|6948.57|6954.75|6954.75|6946.92|6946.92|0
1610452200000|2021-01-12 11:50:00|6950.23|6950.23|6956.25|6956.25|6956.25|6956.25|6950.23|6950.23|0
1610452500000|2021-01-12 11:55:00|6954.59|6954.59|6969.18|6969.18|6969.18|6969.18|6954.59|6954.59|0
1610452800000|2021-01-12 12:00:00|6967.52|6967.52|6960.9|6960.9|6967.52|6967.52|6960.9|6960.9|0
1610453100000|2021-01-12 12:05:00|6960.46|6960.46|6955.36|6955.36|6960.46|6960.46|6955.36|6955.36|0
1610453400000|2021-01-12 12:10:00|6953.7|6953.7|6945.19|6945.19|6953.7|6953.7|6943.54|6943.54|0
1610453700000|2021-01-12 12:15:00|6946.85|6946.85|6944.43|6944.43|6947.52|6947.52|6944.43|6944.43|0
1610454000000|2021-01-12 12:20:00|6943.44|6943.44|6941.35|6941.35|6943.44|6943.44|6940.77|6940.77|0
1610454300000|2021-01-12 12:25:00|6940.9|6940.9|6942.91|6942.91|6942.91|6942.91|6940.46|6940.46|0
1610454600000|2021-01-12 12:30:00|6942.46|6942.46|6944.23|6944.23|6945.41|6945.41|6940.92|6940.92|0
1610454900000|2021-01-12 12:35:00|6944.73|6944.73|6943.33|6943.33|6945.67|6945.67|6942.58|6942.58|0
1610455200000|2021-01-12 12:40:00|6942.89|6942.89|6939.69|6939.69|6947.85|6947.85|6939.69|6939.69|0
1610455500000|2021-01-12 12:45:00|6940.18|6940.18|6940.18|6940.18|6942.05|6942.05|6940.18|6940.18|0
1610455800000|2021-01-12 12:50:00|6940.62|6940.62|6941.89|6941.89|6942.11|6942.11|6940.62|6940.62|0
1610456100000|2021-01-12 12:55:00|6945.2|6945.2|6945.26|6945.26|6948.47|6948.47|6945.16|6945.16|0
1610456400000|2021-01-12 13:00:00|6948.57|6948.57|6948.65|6948.65|6956.3|6956.3|6947.58|6947.58|0
1610456700000|2021-01-12 13:05:00|6948.2|6948.2|6942.15|6942.15|6948.2|6948.2|6940.88|6940.88|0
1610457000000|2021-01-12 13:10:00|6943.8|6943.8|6944.78|6944.78|6947.93|6947.93|6942.57|6942.57|0
1610457300000|2021-01-12 13:15:00|6945.77|6945.77|6942.89|6942.89|6946.26|6946.26|6942.68|6942.68|0
1610457600000|2021-01-12 13:20:00|6944.23|6944.23|6955.16|6955.16|6955.16|6955.16|6944.23|6944.23|0
1610457900000|2021-01-12 13:25:00|6953.5|6953.5|6955.62|6955.62|6958.43|6958.43|6950.19|6950.19|0
1610458200000|2021-01-12 13:30:00|6956.96|6956.96|6954.74|6954.74|6959.83|6959.83|6954.74|6954.74|0
1610458500000|2021-01-12 13:35:00|6953.08|6953.08|6954.99|6954.99|6955.86|6955.86|6952.87|6952.87|0
1610458800000|2021-01-12 13:40:00|6954|6954|6954.45|6954.45|6954.45|6954.45|6950.69|6950.69|0
1610459100000|2021-01-12 13:45:00|6956.11|6956.11|6954.09|6954.09|6956.11|6956.11|6954.09|6954.09|0
1610459400000|2021-01-12 13:50:00|6953.88|6953.88|6956.11|6956.11|6956.11|6956.11|6951.8|6951.8|0
1610459700000|2021-01-12 13:55:00|6954.45|6954.45|6951.77|6951.77|6954.45|6954.45|6949.42|6949.42|0
1610460000000|2021-01-12 14:00:00|6951.98|6951.98|6954.95|6954.95|6955.61|6955.61|6951.98|6951.98|0
1610460300000|2021-01-12 14:05:00|6955.17|6955.17|6956.61|6956.61|6957.48|6957.48|6955.17|6955.17|0
1610460600000|2021-01-12 14:10:00|6954.96|6954.96|6959.31|6959.31|6959.31|6959.31|6954.96|6954.96|0
1610460900000|2021-01-12 14:15:00|6959.1|6959.1|6965.71|6965.71|6965.71|6965.71|6959.1|6959.1|0
1610461200000|2021-01-12 14:20:00|6964.82|6964.82|6971.35|6971.35|6971.35|6971.35|6963.48|6963.48|0
1610461500000|2021-01-12 14:25:00|6970.9|6970.9|6971.18|6971.18|6971.89|6971.89|6968.58|6968.58|0
1610461800000|2021-01-12 14:30:00|6972.34|6972.34|6973.29|6973.29|6976.77|6976.77|6972.17|6972.17|0
1610462100000|2021-01-12 14:35:00|6972.65|6972.65|6970.64|6970.64|6976.18|6976.18|6967.26|6967.26|0
1610462400000|2021-01-12 14:40:00|6971.63|6971.63|6969.61|6969.61|6973.93|6973.93|6967.96|6967.96|0
1610462700000|2021-01-12 14:45:00|6969.17|6969.17|6967.78|6967.78|6972.36|6972.36|6967.33|6967.33|0
1610463000000|2021-01-12 14:50:00|6969.43|6969.43|6965.21|6965.21|6969.43|6969.43|6959.65|6959.65|0
1610463300000|2021-01-12 14:55:00|6966.86|6966.86|6965.26|6965.26|6966.86|6966.86|6961.45|6961.45|0
1610463600000|2021-01-12 15:00:00|6965.68|6965.68|6973.24|6973.24|6977.12|6977.12|6965.68|6965.68|0
1610463900000|2021-01-12 15:05:00|6968.27|6968.27|6959.84|6959.84|6969.93|6969.93|6958.58|6958.58|0
1610464200000|2021-01-12 15:10:00|6961.5|6961.5|6972.05|6972.05|6972.05|6972.05|6961.5|6961.5|0
1610464500000|2021-01-12 15:15:00|6972.55|6972.55|6978.02|6978.02|6978.02|6978.02|6969.24|6969.24|0
1610464800000|2021-01-12 15:20:00|6978.23|6978.23|6974.89|6974.89|6978.44|6978.44|6974.89|6974.89|0
1610465100000|2021-01-12 15:25:00|6971.14|6971.14|6963.94|6963.94|6973.04|6973.04|6963.94|6963.94|0
1610465400000|2021-01-12 15:30:00|6963.73|6963.73|6963.5|6963.5|6966.15|6966.15|6961.18|6961.18|0
1610465700000|2021-01-12 15:35:00|6963.06|6963.06|6963.16|6963.16|6963.82|6963.82|6960.51|6960.51|0
1610466000000|2021-01-12 15:40:00|6962.67|6962.67|6965.44|6965.44|6967.09|6967.09|6960.76|6960.76|0
1610466300000|2021-01-12 15:45:00|6964.94|6964.94|6962.22|6962.22|6966.1|6966.1|6962.22|6962.22|0
1610466600000|2021-01-12 15:50:00|6962.67|6962.67|6959.03|6959.03|6962.67|6962.67|6957.41|6957.41|0
1610466900000|2021-01-12 15:55:00|6957.37|6957.37|6954.46|6954.46|6959.09|6959.09|6953.95|6953.95|0
1610467200000|2021-01-12 16:00:00|6954.91|6954.91|6950.21|6950.21|6956.28|6956.28|6948.06|6948.06|0
1610467500000|2021-01-12 16:05:00|6950|6950|6953.07|6953.07|6955.22|6955.22|6936.57|6936.57|0
1610467800000|2021-01-12 16:10:00|6951.42|6951.42|6951.56|6951.56|6953.5|6953.5|6947.71|6947.71|0
1610468100000|2021-01-12 16:15:00|6951.12|6951.12|6949.85|6949.85|6953.99|6953.99|6949.79|6949.79|0
1610468400000|2021-01-12 16:20:00|6949.18|6949.18|6946.53|6946.53|6949.91|6949.91|6945.11|6945.11|0
1610468700000|2021-01-12 16:25:00|6944.88|6944.88|6946.79|6946.79|6950.85|6950.85|6942.56|6942.56|0
1610525700000|2021-01-13 08:15:00|6985.58|6985.58|7007.25|7007.25|7008.91|7008.91|6983.92|6983.92|0
1610526000000|2021-01-13 08:20:00|7004.2|7004.2|7003.06|7003.06|7010.06|7010.06|7000.89|7000.89|0
1610526300000|2021-01-13 08:25:00|7005.04|7005.04|6992.65|6992.65|7008.35|7008.35|6992.65|6992.65|0
1610526600000|2021-01-13 08:30:00|6991|6991|6987.08|6987.08|6992.86|6992.86|6984.77|6984.77|0
1610526900000|2021-01-13 08:35:00|6986.19|6986.19|6983.98|6983.98|6987.08|6987.08|6983.98|6983.98|0
1610527200000|2021-01-13 08:40:00|6982.2|6982.2|6974.42|6974.42|6983.85|6983.85|6971.11|6971.11|0
1610527500000|2021-01-13 08:45:00|6976.07|6976.07|6984.2|6984.2|6989.1|6989.1|6976.07|6976.07|0
1610527800000|2021-01-13 08:50:00|6982.54|6982.54|6991.35|6991.35|6995.02|6995.02|6978.34|6978.34|0
1610528100000|2021-01-13 08:55:00|6994.66|6994.66|7001.55|7001.55|7008.4|7008.4|6987.06|6987.06|0
1610528400000|2021-01-13 09:00:00|7000.65|7000.65|6983.34|6983.34|7000.65|7000.65|6983.34|6983.34|0
1610528700000|2021-01-13 09:05:00|6985|6985|6985.25|6985.25|6987.67|6987.67|6983.34|6983.34|0
1610529000000|2021-01-13 09:10:00|6990.22|6990.22|6990.75|6990.75|6993.21|6993.21|6989.86|6989.86|0
1610529300000|2021-01-13 09:15:00|6992.41|6992.41|7001.37|7001.37|7001.82|7001.82|6989.81|6989.81|0
1610529600000|2021-01-13 09:20:00|7001.82|7001.82|7000.9|7000.9|7001.82|7001.82|6993.52|6993.52|0
1610529900000|2021-01-13 09:25:00|7000.48|7000.48|6994.4|6994.4|7000.48|7000.48|6994.4|6994.4|0
1610530200000|2021-01-13 09:30:00|6996.05|6996.05|6991.8|6991.8|6996.32|6996.32|6991.36|6991.36|0
1610530500000|2021-01-13 09:35:00|6990.15|6990.15|6986.79|6986.79|6990.15|6990.15|6986.34|6986.34|0
1610530800000|2021-01-13 09:40:00|6986.36|6986.36|6983.27|6983.27|6986.58|6986.58|6983.27|6983.27|0
1610531100000|2021-01-13 09:45:00|6982.59|6982.59|6972.09|6972.09|6982.59|6982.59|6972.09|6972.09|0
1610531400000|2021-01-13 09:50:00|6971.88|6971.88|6971.81|6971.81|6973.53|6973.53|6970.16|6970.16|0
1610531700000|2021-01-13 09:55:00|6970.16|6970.16|6975.03|6975.03|6975.03|6975.03|6967.83|6967.83|0
1610532000000|2021-01-13 10:00:00|6974.82|6974.82|6973.71|6973.71|6976.04|6976.04|6973.04|6973.04|0
1610532300000|2021-01-13 10:05:00|6972.06|6972.06|6965.96|6965.96|6972.06|6972.06|6965.6|6965.6|0
1610532600000|2021-01-13 10:10:00|6966.41|6966.41|6970.61|6970.61|6970.61|6970.61|6965.2|6965.2|0
1610532900000|2021-01-13 10:15:00|6972.27|6972.27|6967.42|6967.42|6972.27|6972.27|6966.21|6966.21|0
1610533200000|2021-01-13 10:20:00|6966.97|6966.97|6963.54|6963.54|6967.21|6967.21|6963.54|6963.54|0
1610533500000|2021-01-13 10:25:00|6963.1|6963.1|6958.63|6958.63|6963.54|6963.54|6958.63|6958.63|0
1610533800000|2021-01-13 10:30:00|6956.98|6956.98|6956.96|6956.96|6956.98|6956.98|6954.69|6954.69|0
1610534100000|2021-01-13 10:35:00|6955.31|6955.31|6950.11|6950.11|6955.82|6955.82|6950.11|6950.11|0
1610534400000|2021-01-13 10:40:00|6953.42|6953.42|6963.18|6963.18|6963.18|6963.18|6953.42|6953.42|0
1610534700000|2021-01-13 10:45:00|6963.6|6963.6|6962.92|6962.92|6965.68|6965.68|6961.48|6961.48|0
1610535000000|2021-01-13 10:50:00|6964.58|6964.58|6970.85|6970.85|6971.64|6971.64|6964.26|6964.26|0
1610535300000|2021-01-13 10:55:00|6970.64|6970.64|6965.94|6965.94|6974.06|6974.06|6965.94|6965.94|0
1610535600000|2021-01-13 11:00:00|6966.93|6966.93|6962.9|6962.9|6970.24|6970.24|6962.9|6962.9|0
1610535900000|2021-01-13 11:05:00|6964.55|6964.55|6967.48|6967.48|6968.15|6968.15|6964.55|6964.55|0
1610536200000|2021-01-13 11:10:00|6965.83|6965.83|6960.99|6960.99|6965.83|6965.83|6960.99|6960.99|0
1610536500000|2021-01-13 11:15:00|6962.64|6962.64|6962.07|6962.07|6964.3|6964.3|6960.99|6960.99|0
1610536800000|2021-01-13 11:20:00|6962.52|6962.52|6952.74|6952.74|6962.52|6962.52|6952.59|6952.59|0
1610537100000|2021-01-13 11:25:00|6952.52|6952.52|6951.83|6951.83|6952.52|6952.52|6950.18|6950.18|0
1610537400000|2021-01-13 11:30:00|6952.28|6952.28|6953.17|6953.17|6953.93|6953.93|6952.28|6952.28|0
1610537700000|2021-01-13 11:35:00|6951.51|6951.51|6947.08|6947.08|6951.51|6951.51|6945.87|6945.87|0
1610538000000|2021-01-13 11:40:00|6945.43|6945.43|6942.68|6942.68|6945.56|6945.56|6942.25|6942.25|0
1610538300000|2021-01-13 11:45:00|6942|6942|6944|6944|6944|6944|6935.6|6935.6|0
1610538600000|2021-01-13 11:50:00|6943.01|6943.01|6944.25|6944.25|6945.65|6945.65|6943.01|6943.01|0
1610538900000|2021-01-13 11:55:00|6942.6|6942.6|6951.95|6951.95|6951.95|6951.95|6942.6|6942.6|0
1610539200000|2021-01-13 12:00:00|6953.6|6953.6|6947|6947|6953.81|6953.81|6946.77|6946.77|0
1610539500000|2021-01-13 12:05:00|6946.32|6946.32|6949.82|6949.82|6949.82|6949.82|6944.22|6944.22|0
1610539800000|2021-01-13 12:10:00|6950.27|6950.27|6941.99|6941.99|6950.27|6950.27|6941.99|6941.99|0
1610540100000|2021-01-13 12:15:00|6943.65|6943.65|6948.3|6948.3|6948.3|6948.3|6943.65|6943.65|0
1610540400000|2021-01-13 12:20:00|6948.51|6948.51|6949.55|6949.55|6953.62|6953.62|6948.51|6948.51|0
1610540700000|2021-01-13 12:25:00|6948.07|6948.07|6946.98|6946.98|6948.07|6948.07|6943.67|6943.67|0
1610541000000|2021-01-13 12:30:00|6947.4|6947.4|6943.54|6943.54|6947.4|6947.4|6943.54|6943.54|0
1610541300000|2021-01-13 12:35:00|6943.04|6943.04|6937.19|6937.19|6943.04|6943.04|6937.19|6937.19|0
1610541600000|2021-01-13 12:40:00|6936.98|6936.98|6939.94|6939.94|6939.94|6939.94|6936.98|6936.98|0
1610541900000|2021-01-13 12:45:00|6940.61|6940.61|6938.71|6938.71|6942.27|6942.27|6936.63|6936.63|0
1610542200000|2021-01-13 12:50:00|6938.26|6938.26|6937.84|6937.84|6938.71|6938.71|6937.84|6937.84|0
1610542500000|2021-01-13 12:55:00|6936.18|6936.18|6935.3|6935.3|6938.27|6938.27|6935.3|6935.3|0
1610542800000|2021-01-13 13:00:00|6936.96|6936.96|6937.84|6937.84|6939.27|6939.27|6934.08|6934.08|0
1610543100000|2021-01-13 13:05:00|6938.28|6938.28|6943.83|6943.83|6943.83|6943.83|6936.57|6936.57|0
1610543400000|2021-01-13 13:10:00|6942.17|6942.17|6932.78|6932.78|6942.17|6942.17|6927.81|6927.81|0
1610543700000|2021-01-13 13:15:00|6931.89|6931.89|6929.53|6929.53|6931.89|6931.89|6925.27|6925.27|0
1610544000000|2021-01-13 13:20:00|6929.03|6929.03|6926.23|6926.23|6929.03|6929.03|6926.23|6926.23|0
1610544300000|2021-01-13 13:25:00|6926.84|6926.84|6929.38|6929.38|6930.32|6930.32|6925.66|6925.66|0
1610544600000|2021-01-13 13:30:00|6929.59|6929.59|6933.36|6933.36|6935.8|6935.8|6929.59|6929.59|0
1610544900000|2021-01-13 13:35:00|6935.01|6935.01|6933.1|6933.1|6939.59|6939.59|6933.1|6933.1|0
1610545200000|2021-01-13 13:40:00|6933.55|6933.55|6933.45|6933.45|6933.55|6933.55|6932.56|6932.56|0
1610545500000|2021-01-13 13:45:00|6931.8|6931.8|6928.73|6928.73|6931.8|6931.8|6928.73|6928.73|0
1610545800000|2021-01-13 13:50:00|6927.07|6927.07|6928.18|6928.18|6929.83|6929.83|6927.07|6927.07|0
1610546100000|2021-01-13 13:55:00|6928.62|6928.62|6927.78|6927.78|6929.43|6929.43|6927.78|6927.78|0
1610546400000|2021-01-13 14:00:00|6929.43|6929.43|6937.46|6937.46|6937.46|6937.46|6928.86|6928.86|0
1610546700000|2021-01-13 14:05:00|6939.11|6939.11|6947.09|6947.09|6947.3|6947.3|6939.11|6939.11|0
1610547000000|2021-01-13 14:10:00|6946.64|6946.64|6940.66|6940.66|6948.94|6948.94|6940.66|6940.66|0
1610547300000|2021-01-13 14:15:00|6941.11|6941.11|6943.86|6943.86|6944.99|6944.99|6941.11|6941.11|0
1610547600000|2021-01-13 14:20:00|6943.65|6943.65|6936.14|6936.14|6943.65|6943.65|6936.14|6936.14|0
1610547900000|2021-01-13 14:25:00|6935.24|6935.24|6948.77|6948.77|6948.77|6948.77|6935.24|6935.24|0
1610548200000|2021-01-13 14:30:00|6948.56|6948.56|6948.02|6948.02|6950.88|6950.88|6944.26|6944.26|0
1610548500000|2021-01-13 14:35:00|6946.37|6946.37|6946.71|6946.71|6950.15|6950.15|6945.6|6945.6|0
1610548800000|2021-01-13 14:40:00|6948.37|6948.37|6956.25|6956.25|6958.23|6958.23|6947.92|6947.92|0
1610549100000|2021-01-13 14:45:00|6957.9|6957.9|6969.18|6969.18|6970.07|6970.07|6957.9|6957.9|0
1610549400000|2021-01-13 14:50:00|6970.17|6970.17|6970.18|6970.18|6974.82|6974.82|6970.17|6970.17|0
1610549700000|2021-01-13 14:55:00|6968.52|6968.52|6958.55|6958.55|6968.52|6968.52|6953.14|6953.14|0
1610550000000|2021-01-13 15:00:00|6958.76|6958.76|6958.68|6958.68|6959.4|6959.4|6954.17|6954.17|0
1610550300000|2021-01-13 15:05:00|6957.02|6957.02|6956.38|6956.38|6962.24|6962.24|6953.71|6953.71|0
1610550600000|2021-01-13 15:10:00|6954.72|6954.72|6955.15|6955.15|6956.38|6956.38|6952.4|6952.4|0
1610550900000|2021-01-13 15:15:00|6956.49|6956.49|6969.75|6969.75|6970.65|6970.65|6956.49|6956.49|0
1610551200000|2021-01-13 15:20:00|6966.44|6966.44|6954.15|6954.15|6966.44|6966.44|6954.15|6954.15|0
1610551500000|2021-01-13 15:25:00|6953.94|6953.94|6947.15|6947.15|6953.94|6953.94|6947.15|6947.15|0
1610551800000|2021-01-13 15:30:00|6946.7|6946.7|6950.56|6950.56|6950.96|6950.96|6944.27|6944.27|0
1610552100000|2021-01-13 15:35:00|6952.22|6952.22|6951.56|6951.56|6952.22|6952.22|6948.91|6948.91|0
1610552400000|2021-01-13 15:40:00|6952.24|6952.24|6951|6951|6952.64|6952.64|6950.09|6950.09|0
1610552700000|2021-01-13 15:45:00|6951.5|6951.5|6953.07|6953.07|6957.74|6957.74|6951|6951|0
1610553000000|2021-01-13 15:50:00|6952.4|6952.4|6964.12|6964.12|6964.12|6964.12|6952.4|6952.4|0
1610553300000|2021-01-13 15:55:00|6963.49|6963.49|6967.54|6967.54|6973.73|6973.73|6963.49|6963.49|0
1610553600000|2021-01-13 16:00:00|6965.88|6965.88|6959.72|6959.72|6965.88|6965.88|6958.72|6958.72|0
1610553900000|2021-01-13 16:05:00|6959.22|6959.22|6955.76|6955.76|6960.39|6960.39|6955.76|6955.76|0
1610554200000|2021-01-13 16:10:00|6954.11|6954.11|6947.27|6947.27|6956.21|6956.21|6947.27|6947.27|0
1610554500000|2021-01-13 16:15:00|6948.93|6948.93|6953.91|6953.91|6957.43|6957.43|6948.93|6948.93|0
1610554800000|2021-01-13 16:20:00|6953.27|6953.27|6952.34|6952.34|6954.93|6954.93|6949.7|6949.7|0
1610555100000|2021-01-13 16:25:00|6952.13|6952.13|6954.94|6954.94|6958.2|6958.2|6951.68|6951.68|0
1610612100000|2021-01-14 08:15:00|6945.21|6945.21|7014.58|7014.58|7016.24|7016.24|6945.21|6945.21|0
1610612400000|2021-01-14 08:20:00|7012.93|7012.93|6992.01|6992.01|7013.96|7013.96|6990.35|6990.35|0
1610612700000|2021-01-14 08:25:00|6990.35|6990.35|6971.32|6971.32|6990.35|6990.35|6949.76|6949.76|0
1610613000000|2021-01-14 08:30:00|6972.22|6972.22|6977.12|6977.12|6983.35|6983.35|6966.43|6966.43|0
1610613300000|2021-01-14 08:35:00|6975.46|6975.46|6984.42|6984.42|6985.82|6985.82|6967.46|6967.46|0
1610613600000|2021-01-14 08:40:00|6984.87|6984.87|6985.53|6985.53|6990.45|6990.45|6980.99|6980.99|0
1610613900000|2021-01-14 08:45:00|6988.58|6988.58|6973.93|6973.93|6988.58|6988.58|6973.04|6973.04|0
1610614200000|2021-01-14 08:50:00|6974.38|6974.38|6986.02|6986.02|6994.2|6994.2|6969.73|6969.73|0
1610614500000|2021-01-14 08:55:00|6987.68|6987.68|6986.22|6986.22|6989.99|6989.99|6986.01|6986.01|0
1610614800000|2021-01-14 09:00:00|6986.86|6986.86|6983.84|6983.84|6997.78|6997.78|6972.74|6972.74|0
1610615100000|2021-01-14 09:05:00|6983.4|6983.4|6981.95|6981.95|6984.67|6984.67|6980.44|6980.44|0
1610615400000|2021-01-14 09:10:00|6982.39|6982.39|6991.43|6991.43|6991.43|6991.43|6982.39|6982.39|0
1610615700000|2021-01-14 09:15:00|6991.87|6991.87|6991.22|6991.22|6994.85|6994.85|6989.89|6989.89|0
1610616000000|2021-01-14 09:20:00|6992.88|6992.88|6998.9|6998.9|6998.9|6998.9|6992.88|6992.88|0
1610616300000|2021-01-14 09:25:00|7002.21|7002.21|7010.38|7010.38|7014.14|7014.14|7002.21|7002.21|0
1610616600000|2021-01-14 09:30:00|7011.27|7011.27|7001.51|7001.51|7012.88|7012.88|7001.51|7001.51|0
1610616900000|2021-01-14 09:35:00|7003.17|7003.17|7016.87|7016.87|7016.87|7016.87|7002.71|7002.71|0
1610617200000|2021-01-14 09:40:00|7018.52|7018.52|7011.34|7011.34|7018.52|7018.52|7011.34|7011.34|0
1610617500000|2021-01-14 09:45:00|7010.89|7010.89|7027.64|7027.64|7027.64|7027.64|7008.69|7008.69|0
1610617800000|2021-01-14 09:50:00|7034.26|7034.26|7029.65|7029.65|7034.7|7034.7|7029.65|7029.65|0
1610618100000|2021-01-14 09:55:00|7028.76|7028.76|7018.21|7018.21|7028.76|7028.76|7018.21|7018.21|0
1610618400000|2021-01-14 10:00:00|7019.87|7019.87|7028.69|7028.69|7029.49|7029.49|7019.87|7019.87|0
1610618700000|2021-01-14 10:05:00|7030.35|7030.35|7031.37|7031.37|7033.02|7033.02|7027.72|7027.72|0
1610619000000|2021-01-14 10:10:00|7029.71|7029.71|7029.59|7029.59|7034.25|7034.25|7027.95|7027.95|0
1610619300000|2021-01-14 10:15:00|7030.04|7030.04|7030.19|7030.19|7036.44|7036.44|7030.04|7030.04|0
1610619600000|2021-01-14 10:20:00|7030.4|7030.4|7016.32|7016.32|7031.01|7031.01|7016.32|7016.32|0
1610619900000|2021-01-14 10:25:00|7017.22|7017.22|7017.69|7017.69|7017.69|7017.69|7010.89|7010.89|0
1610620200000|2021-01-14 10:30:00|7017.9|7017.9|7016.03|7016.03|7018.67|7018.67|7016.03|7016.03|0
1610620500000|2021-01-14 10:35:00|7015.14|7015.14|7005.94|7005.94|7016.93|7016.93|7005.33|7005.33|0
1610620800000|2021-01-14 10:40:00|7004.29|7004.29|7010.24|7010.24|7010.24|7010.24|7000.44|7000.44|0
1610621100000|2021-01-14 10:45:00|7010.85|7010.85|7018.16|7018.16|7018.16|7018.16|7009.79|7009.79|0
1610621400000|2021-01-14 10:50:00|7019.82|7019.82|7012.82|7012.82|7019.82|7019.82|7008.6|7008.6|0
1610621700000|2021-01-14 10:55:00|7013.32|7013.32|7017.24|7017.24|7018.89|7018.89|7012.82|7012.82|0
1610622000000|2021-01-14 11:00:00|7017.66|7017.66|7025.03|7025.03|7025.03|7025.03|7017.66|7017.66|0
1610622300000|2021-01-14 11:05:00|7026.69|7026.69|7023.79|7023.79|7026.74|7026.74|7017.08|7017.08|0
1610622600000|2021-01-14 11:10:00|7022.13|7022.13|7019.28|7019.28|7022.13|7022.13|7015.07|7015.07|0
1610622900000|2021-01-14 11:15:00|7018.6|7018.6|7020|7020|7022.83|7022.83|7017.79|7017.79|0
1610623200000|2021-01-14 11:20:00|7019.57|7019.57|7014.99|7014.99|7021.02|7021.02|7014.99|7014.99|0
1610623500000|2021-01-14 11:25:00|7014.54|7014.54|7012.52|7012.52|7015.03|7015.03|7009.21|7009.21|0
1610623800000|2021-01-14 11:30:00|7013.74|7013.74|7024.57|7024.57|7024.57|7024.57|7012.52|7012.52|0
1610624100000|2021-01-14 11:35:00|7023.68|7023.68|7017.2|7017.2|7023.68|7023.68|7016.1|7016.1|0
1610624400000|2021-01-14 11:40:00|7018.86|7018.86|7021.55|7021.55|7021.55|7021.55|7015.67|7015.67|0
1610624700000|2021-01-14 11:45:00|7022|7022|7020.15|7020.15|7022|7022|7017.3|7017.3|0
1610625000000|2021-01-14 11:50:00|7023.21|7023.21|7020.45|7020.45|7025.42|7025.42|7015.49|7015.49|0
1610625300000|2021-01-14 11:55:00|7018.8|7018.8|7018.95|7018.95|7022.71|7022.71|7016.85|7016.85|0
1610625600000|2021-01-14 12:00:00|7020.78|7020.78|7014.25|7014.25|7022.46|7022.46|7014.25|7014.25|0
1610625900000|2021-01-14 12:05:00|7013.83|7013.83|7010.57|7010.57|7013.83|7013.83|7008.55|7008.55|0
1610626200000|2021-01-14 12:10:00|7012.22|7012.22|7005.21|7005.21|7013.88|7013.88|7001.42|7001.42|0
1610626500000|2021-01-14 12:15:00|7006.86|7006.86|7001.25|7001.25|7006.86|7006.86|7001.25|7001.25|0
1610626800000|2021-01-14 12:20:00|7001.69|7001.69|6998.91|6998.91|7004.57|7004.57|6998.47|6998.47|0
1610627100000|2021-01-14 12:25:00|6999.36|6999.36|7002.21|7002.21|7003.12|7003.12|6998.17|6998.17|0
1610627400000|2021-01-14 12:30:00|7002.89|7002.89|7004.03|7004.03|7004.23|7004.23|7001.9|7001.9|0
1610627700000|2021-01-14 12:35:00|7005.68|7005.68|7004.59|7004.59|7007.34|7007.34|7001.95|7001.95|0
1610628000000|2021-01-14 12:40:00|7005.09|7005.09|7004.37|7004.37|7007.68|7007.68|7004.37|7004.37|0
1610628300000|2021-01-14 12:45:00|7004.82|7004.82|7004.43|7004.43|7005.26|7005.26|7001.78|7001.78|0
1610628600000|2021-01-14 12:50:00|7004.64|7004.64|7002.65|7002.65|7004.64|7004.64|7000.42|7000.42|0
1610628900000|2021-01-14 12:55:00|7003.09|7003.09|7011.98|7011.98|7011.98|7011.98|7001.75|7001.75|0
1610629200000|2021-01-14 13:00:00|7013.63|7013.63|7012.32|7012.32|7013.73|7013.73|7012.11|7012.11|0
1610629500000|2021-01-14 13:05:00|7010.98|7010.98|7016.01|7016.01|7022.79|7022.79|7010.98|7010.98|0
1610629800000|2021-01-14 13:10:00|7019.32|7019.32|7022.99|7022.99|7024.96|7024.96|7019.32|7019.32|0
1610630100000|2021-01-14 13:15:00|7019.68|7019.68|7009.91|7009.91|7019.68|7019.68|7008.26|7008.26|0
1610630400000|2021-01-14 13:20:00|7008.92|7008.92|7009.65|7009.65|7012.68|7012.68|7008|7008|0
1610630700000|2021-01-14 13:25:00|7011.31|7011.31|7001.35|7001.35|7011.31|7011.31|7001.35|7001.35|0
1610631000000|2021-01-14 13:30:00|7003.01|7003.01|7000.92|7000.92|7004.23|7004.23|7000.92|7000.92|0
1610631300000|2021-01-14 13:35:00|7002.57|7002.57|7003.69|7003.69|7009.23|7009.23|7002.57|7002.57|0
1610631600000|2021-01-14 13:40:00|7002.04|7002.04|7002.41|7002.41|7002.91|7002.91|7001.92|7001.92|0
1610631900000|2021-01-14 13:45:00|7002.2|7002.2|7017.24|7017.24|7017.24|7017.24|7002.2|7002.2|0
1610632200000|2021-01-14 13:50:00|7018.89|7018.89|7026.41|7026.41|7026.41|7026.41|7016.03|7016.03|0
1610632500000|2021-01-14 13:55:00|7029.72|7029.72|7039.39|7039.39|7039.96|7039.96|7026.41|7026.41|0
1610632800000|2021-01-14 14:00:00|7039.6|7039.6|7049.09|7049.09|7049.09|7049.09|7030.76|7030.76|0
1610633100000|2021-01-14 14:05:00|7049.59|7049.59|7048.84|7048.84|7050.08|7050.08|7040.84|7040.84|0
1610633400000|2021-01-14 14:10:00|7047.19|7047.19|7042.83|7042.83|7047.19|7047.19|7042.34|7042.34|0
1610633700000|2021-01-14 14:15:00|7042.39|7042.39|7039.2|7039.2|7046.14|7046.14|7039.2|7039.2|0
1610634000000|2021-01-14 14:20:00|7037.55|7037.55|7030.46|7030.46|7038.16|7038.16|7030.46|7030.46|0
1610634300000|2021-01-14 14:25:00|7032.11|7032.11|7031.03|7031.03|7036.62|7036.62|7026.16|7026.16|0
1610634600000|2021-01-14 14:30:00|7031.53|7031.53|7026.69|7026.69|7032.01|7032.01|7023.38|7023.38|0
1610634900000|2021-01-14 14:35:00|7027.14|7027.14|7035.37|7035.37|7038.4|7038.4|7027.14|7027.14|0
1610635200000|2021-01-14 14:40:00|7034.92|7034.92|7028.6|7028.6|7036.51|7036.51|7028.6|7028.6|0
1610635500000|2021-01-14 14:45:00|7029.04|7029.04|7037.6|7037.6|7037.6|7037.6|7026.63|7026.63|0
1610635800000|2021-01-14 14:50:00|7038.04|7038.04|7043.84|7043.84|7043.84|7043.84|7037.6|7037.6|0
1610636100000|2021-01-14 14:55:00|7044.28|7044.28|7045.37|7045.37|7046.55|7046.55|7040.41|7040.41|0
1610636400000|2021-01-14 15:00:00|7047.03|7047.03|7053.39|7053.39|7053.39|7053.39|7046.11|7046.11|0
1610636700000|2021-01-14 15:05:00|7053.88|7053.88|7047.02|7047.02|7055.54|7055.54|7045.83|7045.83|0
1610637000000|2021-01-14 15:10:00|7046.6|7046.6|7038.22|7038.22|7046.6|7046.6|7038.22|7038.22|0
1610637300000|2021-01-14 15:15:00|7041.53|7041.53|7041.37|7041.37|7048.28|7048.28|7041.37|7041.37|0
1610637600000|2021-01-14 15:20:00|7043.03|7043.03|7038.27|7038.27|7043.03|7043.03|7037.42|7037.42|0
1610637900000|2021-01-14 15:25:00|7037.82|7037.82|7038.69|7038.69|7038.69|7038.69|7031.37|7031.37|0
1610638200000|2021-01-14 15:30:00|7037.04|7037.04|7039.21|7039.21|7045|7045|7037.04|7037.04|0
1610638500000|2021-01-14 15:35:00|7037.56|7037.56|7039.32|7039.32|7040.15|7040.15|7035.9|7035.9|0
1610638800000|2021-01-14 15:40:00|7039.77|7039.77|7033.67|7033.67|7041.6|7041.6|7033.67|7033.67|0
1610639100000|2021-01-14 15:45:00|7033.22|7033.22|7034.75|7034.75|7038.66|7038.66|7033.22|7033.22|0
1610639400000|2021-01-14 15:50:00|7035.74|7035.74|7034.85|7034.85|7036.9|7036.9|7030.25|7030.25|0
1610639700000|2021-01-14 15:55:00|7033.2|7033.2|7027.47|7027.47|7033.82|7033.82|7027.47|7027.47|0
1610640000000|2021-01-14 16:00:00|7029.13|7029.13|7031.82|7031.82|7035.22|7035.22|7029.13|7029.13|0
1610640300000|2021-01-14 16:05:00|7032.32|7032.32|7031.77|7031.77|7036.38|7036.38|7031.77|7031.77|0
1610640600000|2021-01-14 16:10:00|7030.12|7030.12|7058.36|7058.36|7069.72|7069.72|7030.12|7030.12|0
1610640900000|2021-01-14 16:15:00|7056.7|7056.7|7048.07|7048.07|7056.7|7056.7|7045.53|7045.53|0
1610641200000|2021-01-14 16:20:00|7048.28|7048.28|7051.5|7051.5|7051.53|7051.53|7041.69|7041.69|0
1610641500000|2021-01-14 16:25:00|7050.83|7050.83|7055.31|7055.31|7055.31|7055.31|7046.04|7046.04|0
1610698500000|2021-01-15 08:15:00|7002.75|7002.75|6997.25|6997.25|7004.08|7004.08|6996.36|6996.36|0
1610698800000|2021-01-15 08:20:00|6995.59|6995.59|6970.31|6970.31|6995.59|6995.59|6970.31|6970.31|0
1610699100000|2021-01-15 08:25:00|6973.62|6973.62|6968.04|6968.04|6981.9|6981.9|6968.04|6968.04|0
1610699400000|2021-01-15 08:30:00|6968.53|6968.53|6985.93|6985.93|6986.58|6986.58|6966.88|6966.88|0
1610699700000|2021-01-15 08:35:00|6984.28|6984.28|6977.06|6977.06|6987.35|6987.35|6977.06|6977.06|0
1610700000000|2021-01-15 08:40:00|6976.62|6976.62|6975.47|6975.47|6980.32|6980.32|6974.67|6974.67|0
1610700300000|2021-01-15 08:45:00|6975.96|6975.96|6975.67|6975.67|6979.65|6979.65|6972.63|6972.63|0
1610700600000|2021-01-15 08:50:00|6974.02|6974.02|6979.86|6979.86|6983.92|6983.92|6974.02|6974.02|0
1610700900000|2021-01-15 08:55:00|6980.75|6980.75|6983.71|6983.71|6983.71|6983.71|6980.13|6980.13|0
1610701200000|2021-01-15 09:00:00|6983.92|6983.92|6992.6|6992.6|6992.6|6992.6|6983.92|6983.92|0
1610701500000|2021-01-15 09:05:00|6991.99|6991.99|6998.04|6998.04|6999.7|6999.7|6991.99|6991.99|0
1610701800000|2021-01-15 09:10:00|6998.25|6998.25|6998.36|6998.36|6998.75|6998.75|6992.45|6992.45|0
1610702100000|2021-01-15 09:15:00|6996.71|6996.71|6999.22|6999.22|6999.22|6999.22|6995.62|6995.62|0
1610702400000|2021-01-15 09:20:00|6997.88|6997.88|6995.23|6995.23|6997.88|6997.88|6992.23|6992.23|0
1610702700000|2021-01-15 09:25:00|6994.38|6994.38|6984.56|6984.56|6994.38|6994.38|6984.56|6984.56|0
1610703000000|2021-01-15 09:30:00|6982.77|6982.77|6987.52|6987.52|6989.21|6989.21|6981.12|6981.12|0
1610703300000|2021-01-15 09:35:00|6987.02|6987.02|6979.11|6979.11|6990.33|6990.33|6976.9|6976.9|0
1610703600000|2021-01-15 09:40:00|6982.42|6982.42|6981.24|6981.24|6982.62|6982.62|6980.77|6980.77|0
1610703900000|2021-01-15 09:45:00|6979.58|6979.58|6982.54|6982.54|6984.98|6984.98|6972.88|6972.88|0
1610704200000|2021-01-15 09:50:00|6984.19|6984.19|6983.58|6983.58|6986.89|6986.89|6982.53|6982.53|0
1610704500000|2021-01-15 09:55:00|6982.97|6982.97|6979.42|6979.42|6983.95|6983.95|6977.77|6977.77|0
1610704800000|2021-01-15 10:00:00|6978.75|6978.75|6979.85|6979.85|6981.75|6981.75|6977.62|6977.62|0
1610705100000|2021-01-15 10:05:00|6978.96|6978.96|6980.29|6980.29|6983.6|6983.6|6978.96|6978.96|0
1610705400000|2021-01-15 10:10:00|6980.96|6980.96|6980.87|6980.87|6982.24|6982.24|6980.87|6980.87|0
1610705700000|2021-01-15 10:15:00|6979.54|6979.54|6960.8|6960.8|6979.54|6979.54|6954.74|6954.74|0
1610706000000|2021-01-15 10:20:00|6962.13|6962.13|6959.99|6959.99|6962.13|6962.13|6957.49|6957.49|0
1610706300000|2021-01-15 10:25:00|6960.43|6960.43|6954.91|6954.91|6961.04|6961.04|6954.91|6954.91|0
1610706600000|2021-01-15 10:30:00|6955.8|6955.8|6965.09|6965.09|6965.09|6965.09|6955.8|6955.8|0
1610706900000|2021-01-15 10:35:00|6964.59|6964.59|6960.99|6960.99|6971.66|6971.66|6960.99|6960.99|0
1610707200000|2021-01-15 10:40:00|6960.54|6960.54|6957.75|6957.75|6965.35|6965.35|6957.75|6957.75|0
1610707500000|2021-01-15 10:45:00|6958.64|6958.64|6938.95|6938.95|6963.05|6963.05|6938.95|6938.95|0
1610707800000|2021-01-15 10:50:00|6938.5|6938.5|6939.9|6939.9|6942.33|6942.33|6937.49|6937.49|0
1610708100000|2021-01-15 10:55:00|6940.79|6940.79|6947.39|6947.39|6947.39|6947.39|6939.58|6939.58|0
1610708400000|2021-01-15 11:00:00|6949.04|6949.04|6965.81|6965.81|6967.47|6967.47|6945.29|6945.29|0
1610708700000|2021-01-15 11:05:00|6967.47|6967.47|6968.76|6968.76|6971.35|6971.35|6959.59|6959.59|0
1610709000000|2021-01-15 11:10:00|6965.45|6965.45|6966.63|6966.63|6966.63|6966.63|6962.16|6962.16|0
1610709300000|2021-01-15 11:15:00|6968.29|6968.29|6970.95|6970.95|6975.29|6975.29|6967.4|6967.4|0
1610709600000|2021-01-15 11:20:00|6970.5|6970.5|6970.28|6970.28|6972.96|6972.96|6965.04|6965.04|0
1610709900000|2021-01-15 11:25:00|6968.63|6968.63|6967.57|6967.57|6971.17|6971.17|6967.13|6967.13|0
1610710200000|2021-01-15 11:30:00|6968.02|6968.02|6974.73|6974.73|6974.73|6974.73|6967.78|6967.78|0
1610710500000|2021-01-15 11:35:00|6974.23|6974.23|6974.12|6974.12|6974.73|6974.73|6974.12|6974.12|0
1610710800000|2021-01-15 11:40:00|6972.46|6972.46|6973.23|6973.23|6973.67|6973.67|6972.02|6972.02|0
1610711100000|2021-01-15 11:45:00|6973.02|6973.02|6967.5|6967.5|6974.26|6974.26|6967.5|6967.5|0
1610711400000|2021-01-15 11:50:00|6968.72|6968.72|6967.06|6967.06|6968.72|6968.72|6967.06|6967.06|0
1610711700000|2021-01-15 11:55:00|6967.51|6967.51|6970.67|6970.67|6971.26|6971.26|6966.71|6966.71|0
1610712000000|2021-01-15 12:00:00|6969.33|6969.33|6967.67|6967.67|6969.33|6969.33|6965.66|6965.66|0
1610712300000|2021-01-15 12:05:00|6967.06|6967.06|6945.4|6945.4|6967.06|6967.06|6945.4|6945.4|0
1610712600000|2021-01-15 12:10:00|6947.05|6947.05|6948.26|6948.26|6950.53|6950.53|6946.61|6946.61|0
1610712900000|2021-01-15 12:15:00|6948.47|6948.47|6948.47|6948.47|6951.18|6951.18|6948.47|6948.47|0
1610713200000|2021-01-15 12:20:00|6949.08|6949.08|6944.41|6944.41|6949.85|6949.85|6943.52|6943.52|0
1610713500000|2021-01-15 12:25:00|6946.06|6946.06|6939.09|6939.09|6946.93|6946.93|6937.52|6937.52|0
1610713800000|2021-01-15 12:30:00|6938.48|6938.48|6945.03|6945.03|6945.64|6945.64|6938.03|6938.03|0
1610714100000|2021-01-15 12:35:00|6946.25|6946.25|6952.21|6952.21|6952.21|6952.21|6945.64|6945.64|0
1610714400000|2021-01-15 12:40:00|6951.77|6951.77|6964.41|6964.41|6964.86|6964.86|6951.77|6951.77|0
1610714700000|2021-01-15 12:45:00|6964.86|6964.86|6958|6958|6964.86|6964.86|6957.79|6957.79|0
1610715000000|2021-01-15 12:50:00|6958.5|6958.5|6961.76|6961.76|6964.07|6964.07|6958.05|6958.05|0
1610715300000|2021-01-15 12:55:00|6961.31|6961.31|6965.67|6965.67|6965.67|6965.67|6955.74|6955.74|0
1610715600000|2021-01-15 13:00:00|6966.1|6966.1|6969.55|6969.55|6970.35|6970.35|6965.6|6965.6|0
1610715900000|2021-01-15 13:05:00|6969.99|6969.99|6971.65|6971.65|6972.1|6972.1|6969.99|6969.99|0
1610716200000|2021-01-15 13:10:00|6968.34|6968.34|6961.85|6961.85|6968.34|6968.34|6961.85|6961.85|0
1610716500000|2021-01-15 13:15:00|6963.5|6963.5|6968.74|6968.74|6968.76|6968.76|6963.5|6963.5|0
1610716800000|2021-01-15 13:20:00|6969.18|6969.18|6965.52|6965.52|6970.84|6970.84|6965.52|6965.52|0
1610717100000|2021-01-15 13:25:00|6965.31|6965.31|6972.52|6972.52|6972.52|6972.52|6964.86|6964.86|0
1610717400000|2021-01-15 13:30:00|6972.07|6972.07|6969.97|6969.97|6972.97|6972.97|6966.45|6966.45|0
1610717700000|2021-01-15 13:35:00|6969.52|6969.52|6967.55|6967.55|6969.52|6969.52|6964.56|6964.56|0
1610718000000|2021-01-15 13:40:00|6969.2|6969.2|6968.09|6968.09|6969.2|6969.2|6966.36|6966.36|0
1610718300000|2021-01-15 13:45:00|6968.3|6968.3|6968.98|6968.98|6968.98|6968.98|6967.65|6967.65|0
1610718600000|2021-01-15 13:50:00|6969.43|6969.43|6964.4|6964.4|6970.86|6970.86|6963.79|6963.79|0
1610718900000|2021-01-15 13:55:00|6963.95|6963.95|6966.46|6966.46|6967.67|6967.67|6962.74|6962.74|0
1610719200000|2021-01-15 14:00:00|6966.95|6966.95|6968.44|6968.44|6969.5|6969.5|6966.95|6966.95|0
1610719500000|2021-01-15 14:05:00|6970.1|6970.1|6974.6|6974.6|6974.6|6974.6|6968.76|6968.76|0
1610719800000|2021-01-15 14:10:00|6973.99|6973.99|6969.8|6969.8|6973.99|6973.99|6969.35|6969.35|0
1610720100000|2021-01-15 14:15:00|6969.35|6969.35|6963.4|6963.4|6969.35|6969.35|6962.06|6962.06|0
1610720400000|2021-01-15 14:20:00|6962.95|6962.95|6967.03|6967.03|6970.02|6970.02|6962.95|6962.95|0
1610720700000|2021-01-15 14:25:00|6967.92|6967.92|6966.34|6966.34|6968.32|6968.32|6961.38|6961.38|0
1610721000000|2021-01-15 14:30:00|6968|6968|6972.54|6972.54|6973.93|6973.93|6964.69|6964.69|0
1610721300000|2021-01-15 14:35:00|6972.99|6972.99|6963.4|6963.4|6974.64|6974.64|6963.37|6963.37|0
1610721600000|2021-01-15 14:40:00|6963.84|6963.84|6955.21|6955.21|6963.84|6963.84|6953.11|6953.11|0
1610721900000|2021-01-15 14:45:00|6954.77|6954.77|6957.19|6957.19|6965.59|6965.59|6954.77|6954.77|0
1610722200000|2021-01-15 14:50:00|6956.69|6956.69|6968.93|6968.93|6972.24|6972.24|6952.04|6952.04|0
1610722500000|2021-01-15 14:55:00|6967.28|6967.28|6960.89|6960.89|6967.28|6967.28|6953.68|6953.68|0
1610722800000|2021-01-15 15:00:00|6962.23|6962.23|6960.94|6960.94|6967.06|6967.06|6960.35|6960.35|0
1610723100000|2021-01-15 15:05:00|6961.16|6961.16|6946.09|6946.09|6961.16|6961.16|6942.07|6942.07|0
1610723400000|2021-01-15 15:10:00|6946.58|6946.58|6966.94|6966.94|6966.94|6966.94|6946.58|6946.58|0
1610723700000|2021-01-15 15:15:00|6967.39|6967.39|6952.89|6952.89|6967.39|6967.39|6951.13|6951.13|0
1610724000000|2021-01-15 15:20:00|6952.4|6952.4|6951.54|6951.54|6956.21|6956.21|6945.26|6945.26|0
1610724300000|2021-01-15 15:25:00|6949.88|6949.88|6951.48|6951.48|6955.68|6955.68|6947.51|6947.51|0
1610724600000|2021-01-15 15:30:00|6951.97|6951.97|6959.93|6959.93|6965.03|6965.03|6951.97|6951.97|0
1610724900000|2021-01-15 15:35:00|6961.58|6961.58|6950.1|6950.1|6963.69|6963.69|6949.39|6949.39|0
1610725200000|2021-01-15 15:40:00|6949.68|6949.68|6953.71|6953.71|6953.71|6953.71|6949.68|6949.68|0
1610725500000|2021-01-15 15:45:00|6953.27|6953.27|6955.17|6955.17|6957.72|6957.72|6949.32|6949.32|0
1610725800000|2021-01-15 15:50:00|6956.82|6956.82|6955.16|6955.16|6960.27|6960.27|6954.94|6954.94|0
1610726100000|2021-01-15 15:55:00|6954.74|6954.74|6962.12|6962.12|6962.57|6962.57|6954.03|6954.03|0
1610726400000|2021-01-15 16:00:00|6963.78|6963.78|6957.66|6957.66|6963.78|6963.78|6952.05|6952.05|0
1610726700000|2021-01-15 16:05:00|6957.23|6957.23|6960.02|6960.02|6960.46|6960.46|6953.48|6953.48|0
1610727000000|2021-01-15 16:10:00|6959.38|6959.38|6963.84|6963.84|6963.84|6963.84|6955.62|6955.62|0
1610727300000|2021-01-15 16:15:00|6962.19|6962.19|6963.02|6963.02|6964.32|6964.32|6957.51|6957.51|0
1610727600000|2021-01-15 16:20:00|6961.37|6961.37|6959.06|6959.06|6963.64|6963.64|6957.24|6957.24|0
1610727900000|2021-01-15 16:25:00|6958.61|6958.61|6965.61|6965.61|6971.23|6971.23|6958.61|6958.61|0
1610957700000|2021-01-18 08:15:00|6977.94|6977.94|6983.59|6983.59|6983.59|6983.59|6973.66|6973.66|0
1610958000000|2021-01-18 08:20:00|6984.26|6984.26|6992.75|6992.75|6992.75|6992.75|6979.6|6979.6|0
1610958300000|2021-01-18 08:25:00|6991.09|6991.09|6986.12|6986.12|6991.7|6991.7|6986.12|6986.12|0
1610958600000|2021-01-18 08:30:00|6987.34|6987.34|6990.2|6990.2|6990.2|6990.2|6984.49|6984.49|0
1610958900000|2021-01-18 08:35:00|6989.59|6989.59|6984.21|6984.21|6991.85|6991.85|6984.21|6984.21|0
1610959200000|2021-01-18 08:40:00|6983.53|6983.53|6981.21|6981.21|6983.53|6983.53|6979.55|6979.55|0
1610959500000|2021-01-18 08:45:00|6978.98|6978.98|6981.49|6981.49|6983.79|6983.79|6978.98|6978.98|0
1610959800000|2021-01-18 08:50:00|6984.8|6984.8|6984.85|6984.85|6992.09|6992.09|6982.15|6982.15|0
1610960100000|2021-01-18 08:55:00|6986.63|6986.63|6987.89|6987.89|6987.89|6987.89|6984.56|6984.56|0
1610960400000|2021-01-18 09:00:00|6986.23|6986.23|6989.3|6989.3|6991.59|6991.59|6981.59|6981.59|0
1610960700000|2021-01-18 09:05:00|6990.52|6990.52|6990.8|6990.8|6991.29|6991.29|6989.14|6989.14|0
1610961000000|2021-01-18 09:10:00|6995|6995|6996.66|6996.66|6996.66|6996.66|6995|6995|0
1610961300000|2021-01-18 09:15:00|6996.16|6996.16|6997.41|6997.41|6997.41|6997.41|6996.16|6996.16|0
1610961600000|2021-01-18 09:20:00|6996.07|6996.07|6994.73|6994.73|6996.52|6996.52|6994.73|6994.73|0
1610961900000|2021-01-18 09:25:00|6991.42|6991.42|6992.09|6992.09|6994.73|6994.73|6991.42|6991.42|0
1610962200000|2021-01-18 09:30:00|6993.75|6993.75|6991.44|6991.44|6993.75|6993.75|6990.21|6990.21|0
1610962500000|2021-01-18 09:35:00|6993.1|6993.1|6998.06|6998.06|6998.06|6998.06|6993.1|6993.1|0
1610962800000|2021-01-18 09:40:00|6994.75|6994.75|6997.62|6997.62|6998.06|6998.06|6992.48|6992.48|0
1610963100000|2021-01-18 09:45:00|6995.96|6995.96|6996.73|6996.73|6997.62|6997.62|6995.07|6995.07|0
1610963400000|2021-01-18 09:50:00|6996.28|6996.28|6999.27|6999.27|7000.93|7000.93|6996.28|6996.28|0
1610963700000|2021-01-18 09:55:00|7000.93|7000.93|6999.68|6999.68|7001.37|7001.37|6999.68|6999.68|0
1610964000000|2021-01-18 10:00:00|6999.04|6999.04|6998.89|6998.89|7000.87|7000.87|6997.35|6997.35|0
1610964300000|2021-01-18 10:05:00|6998.28|6998.28|6996.66|6996.66|6998.28|6998.28|6996.05|6996.05|0
1610964600000|2021-01-18 10:10:00|6998.32|6998.32|7002.74|7002.74|7002.74|7002.74|6997.1|6997.1|0
1610964900000|2021-01-18 10:15:00|7001.08|7001.08|7004.52|7004.52|7004.52|7004.52|7001.08|7001.08|0
1610965200000|2021-01-18 10:20:00|7003.53|7003.53|7007.38|7007.38|7007.38|7007.38|7003.53|7003.53|0
1610965500000|2021-01-18 10:25:00|7008.6|7008.6|7008.6|7008.6|7008.6|7008.6|7008.6|7008.6|0
1610965800000|2021-01-18 10:30:00|7006.94|7006.94|7003.32|7003.32|7006.94|7006.94|7002.88|7002.88|0
1610966100000|2021-01-18 10:35:00|7002.34|7002.34|7001.84|7001.84|7002.83|7002.83|7001.84|7001.84|0
1610966400000|2021-01-18 10:40:00|7001.35|7001.35|7002.68|7002.68|7002.68|7002.68|6999.37|6999.37|0
1610966700000|2021-01-18 10:45:00|7001.79|7001.79|7005.81|7005.81|7006.44|7006.44|7001.35|7001.35|0
1610967000000|2021-01-18 10:50:00|7007.46|7007.46|7002.81|7002.81|7007.46|7007.46|7002.81|7002.81|0
1610967300000|2021-01-18 10:55:00|7006.12|7006.12|7007.35|7007.35|7007.35|7007.35|7004.04|7004.04|0
1610967600000|2021-01-18 11:00:00|7007.56|7007.56|7009.16|7009.16|7011.09|7011.09|7004.47|7004.47|0
1610967900000|2021-01-18 11:05:00|7010.81|7010.81|7015.84|7015.84|7015.84|7015.84|7010.2|7010.2|0
1610968200000|2021-01-18 11:10:00|7016.73|7016.73|7024.3|7024.3|7027.61|7027.61|7016.73|7016.73|0
1610968500000|2021-01-18 11:15:00|7025.96|7025.96|7030.29|7030.29|7030.5|7030.5|7025.96|7025.96|0
1610968800000|2021-01-18 11:20:00|7028.64|7028.64|7024.09|7024.09|7028.64|7028.64|7024|7024|0
1610969100000|2021-01-18 11:25:00|7025.74|7025.74|7025.3|7025.3|7025.74|7025.74|7021.99|7021.99|0
1610969400000|2021-01-18 11:30:00|7021.99|7021.99|7016.89|7016.89|7021.99|7021.99|7016.53|7016.53|0
1610969700000|2021-01-18 11:35:00|7015.24|7015.24|7014.92|7014.92|7015.24|7015.24|7013.58|7013.58|0
1610970000000|2021-01-18 11:40:00|7016.57|7016.57|7012.97|7012.97|7022.43|7022.43|7012.97|7012.97|0
1610970300000|2021-01-18 11:45:00|7012.54|7012.54|7009.57|7009.57|7012.54|7012.54|7008.9|7008.9|0
1610970600000|2021-01-18 11:50:00|7010.79|7010.79|7006.12|7006.12|7010.79|7010.79|7005.23|7005.23|0
1610970900000|2021-01-18 11:55:00|7006.79|7006.79|7007.78|7007.78|7007.78|7007.78|7006.79|7006.79|0
1610971200000|2021-01-18 12:00:00|7006.43|7006.43|7005.7|7005.7|7009.3|7009.3|7005|7005|0
1610971500000|2021-01-18 12:05:00|7006.92|7006.92|7007.43|7007.43|7007.96|7007.96|7006.31|7006.31|0
1610971800000|2021-01-18 12:10:00|7009.09|7009.09|7009.27|7009.27|7010.92|7010.92|7008.45|7008.45|0
1610972100000|2021-01-18 12:15:00|7010.61|7010.61|7014.14|7014.14|7015.03|7015.03|7010.61|7010.61|0
1610972400000|2021-01-18 12:20:00|7010.83|7010.83|7016.75|7016.75|7018.41|7018.41|7010.83|7010.83|0
1610972700000|2021-01-18 12:25:00|7018.23|7018.23|7020.59|7020.59|7020.59|7020.59|7017.74|7017.74|0
1610973000000|2021-01-18 12:30:00|7021.03|7021.03|7024.22|7024.22|7024.22|7024.22|7020.42|7020.42|0
1610973300000|2021-01-18 12:35:00|7024.65|7024.65|7025.59|7025.59|7025.59|7025.59|7024.65|7024.65|0
1610973600000|2021-01-18 12:40:00|7026.03|7026.03|7026.34|7026.34|7029.4|7029.4|7026.03|7026.03|0
1610973900000|2021-01-18 12:45:00|7026.55|7026.55|7029.86|7029.86|7029.86|7029.86|7026.1|7026.1|0
1610974200000|2021-01-18 12:50:00|7030.75|7030.75|7030.07|7030.07|7030.75|7030.75|7029.86|7029.86|0
1610974500000|2021-01-18 12:55:00|7026.76|7026.76|7023.45|7023.45|7026.76|7026.76|7021.79|7021.79|0
1610974800000|2021-01-18 13:00:00|7020.14|7020.14|7022.99|7022.99|7022.99|7022.99|7020.14|7020.14|0
1610975100000|2021-01-18 13:05:00|7023.88|7023.88|7019.06|7019.06|7024.86|7024.86|7019.06|7019.06|0
1610975400000|2021-01-18 13:10:00|7020.72|7020.72|7020.22|7020.22|7022.37|7022.37|7019.06|7019.06|0
1610975700000|2021-01-18 13:15:00|7019.78|7019.78|7025.63|7025.63|7025.63|7025.63|7019.78|7019.78|0
1610976000000|2021-01-18 13:20:00|7026.08|7026.08|7028.72|7028.72|7029.88|7029.88|7026.08|7026.08|0
1610976300000|2021-01-18 13:25:00|7029.33|7029.33|7035.01|7035.01|7040.25|7040.25|7029.33|7029.33|0
1610976600000|2021-01-18 13:30:00|7034.59|7034.59|7037.7|7037.7|7037.7|7037.7|7033.72|7033.72|0
1610976900000|2021-01-18 13:35:00|7037.2|7037.2|7032.11|7032.11|7037.2|7037.2|7031.79|7031.79|0
1610977200000|2021-01-18 13:40:00|7031.62|7031.62|7030.58|7030.58|7032.24|7032.24|7028.93|7028.93|0
1610977500000|2021-01-18 13:45:00|7028.8|7028.8|7030.46|7030.46|7030.46|7030.46|7028.8|7028.8|0
1610977800000|2021-01-18 13:50:00|7031.52|7031.52|7031.47|7031.47|7032.36|7032.36|7030.71|7030.71|0
1610978100000|2021-01-18 13:55:00|7031.68|7031.68|7029.99|7029.99|7034.24|7034.24|7029.99|7029.99|0
1610978400000|2021-01-18 14:00:00|7029.55|7029.55|7032.47|7032.47|7032.47|7032.47|7028.91|7028.91|0
1610978700000|2021-01-18 14:05:00|7033.08|7033.08|7031.21|7031.21|7033.69|7033.69|7026.28|7026.28|0
1610979000000|2021-01-18 14:10:00|7030.91|7030.91|7025.42|7025.42|7030.91|7030.91|7023.77|7023.77|0
1610979300000|2021-01-18 14:15:00|7026.1|7026.1|7022.62|7022.62|7026.54|7026.54|7022.62|7022.62|0
1610979600000|2021-01-18 14:20:00|7021.95|7021.95|7019.94|7019.94|7023.23|7023.23|7018.72|7018.72|0
1610979900000|2021-01-18 14:25:00|7019.45|7019.45|7014.19|7014.19|7019.94|7019.94|7013.98|7013.98|0
1610980200000|2021-01-18 14:30:00|7010.88|7010.88|7012.32|7012.32|7013.98|7013.98|7010.24|7010.24|0
1610980500000|2021-01-18 14:35:00|7011.43|7011.43|7012.8|7012.8|7016.11|7016.11|7009.28|7009.28|0
1610980800000|2021-01-18 14:40:00|7013.25|7013.25|7010.73|7010.73|7013.25|7013.25|7010.73|7010.73|0
1610981100000|2021-01-18 14:45:00|7012.06|7012.06|7010.62|7010.62|7012.06|7012.06|7010.41|7010.41|0
1610981400000|2021-01-18 14:50:00|7008.96|7008.96|7009.86|7009.86|7010.07|7010.07|7007.31|7007.31|0
1610981700000|2021-01-18 14:55:00|7008.96|7008.96|7004.13|7004.13|7008.96|7008.96|7004.13|7004.13|0
1610982000000|2021-01-18 15:00:00|7007.44|7007.44|7007.2|7007.2|7009.52|7009.52|7005.54|7005.54|0
1610982300000|2021-01-18 15:05:00|7008.85|7008.85|7008.93|7008.93|7011.16|7011.16|7008.85|7008.85|0
1610982600000|2021-01-18 15:10:00|7007.27|7007.27|7003.47|7003.47|7007.27|7007.27|7003.47|7003.47|0
1610982900000|2021-01-18 15:15:00|7001.81|7001.81|7000.28|7000.28|7002.66|7002.66|7000.25|7000.25|0
1610983200000|2021-01-18 15:20:00|6999.61|6999.61|7002.45|7002.45|7002.45|7002.45|6998.69|6998.69|0
1610983500000|2021-01-18 15:25:00|7001.56|7001.56|6993.56|6993.56|7002.26|7002.26|6991.46|6991.46|0
1610983800000|2021-01-18 15:30:00|6993.11|6993.11|6994.17|6994.17|6994.45|6994.45|6992.51|6992.51|0
1610984100000|2021-01-18 15:35:00|6993.53|6993.53|6997.03|6997.03|6998.2|6998.2|6993.53|6993.53|0
1610984400000|2021-01-18 15:40:00|6997.24|6997.24|6999.13|6999.13|7001.92|7001.92|6997.24|6997.24|0
1610984700000|2021-01-18 15:45:00|6999.34|6999.34|6997.73|6997.73|7000.3|7000.3|6997.73|6997.73|0
1610985000000|2021-01-18 15:50:00|6998.65|6998.65|7001.11|7001.11|7002.97|7002.97|6998.65|6998.65|0
1610985300000|2021-01-18 15:55:00|7001.32|7001.32|6998.16|6998.16|7001.77|7001.77|6998.16|6998.16|0
1610985600000|2021-01-18 16:00:00|6998.65|6998.65|6997.91|6997.91|7002.44|7002.44|6997.91|6997.91|0
1610985900000|2021-01-18 16:05:00|6998.4|6998.4|7003.01|7003.01|7003.5|7003.5|6996.75|6996.75|0
1610986200000|2021-01-18 16:10:00|7003.5|7003.5|7006.49|7006.49|7007.3|7007.3|7003.5|7003.5|0
1610986500000|2021-01-18 16:15:00|7008.15|7008.15|7006.44|7006.44|7008.36|7008.36|7003.49|7003.49|0
1610986800000|2021-01-18 16:20:00|7007.11|7007.11|7015.09|7015.09|7016.32|7016.32|7006.8|7006.8|0
1610987100000|2021-01-18 16:25:00|7014.65|7014.65|7017.1|7017.1|7020.97|7020.97|7012.99|7012.99|0
1611044100000|2021-01-19 08:15:00|7008.44|7008.44|7018.04|7018.04|7018.04|7018.04|7004.49|7004.49|0
1611044400000|2021-01-19 08:20:00|7016.03|7016.03|7011.14|7011.14|7016.03|7016.03|7008.59|7008.59|0
1611044700000|2021-01-19 08:25:00|7011.81|7011.81|7020.85|7020.85|7020.85|7020.85|7011.81|7011.81|0
1611045000000|2021-01-19 08:30:00|7024.16|7024.16|7019.8|7019.8|7035.82|7035.82|7019.19|7019.19|0
1611045300000|2021-01-19 08:35:00|7019.36|7019.36|7023.08|7023.08|7026.75|7026.75|7010.59|7010.59|0
1611045600000|2021-01-19 08:40:00|7024.73|7024.73|7033.13|7033.13|7037.08|7037.08|7023.39|7023.39|0
1611045900000|2021-01-19 08:45:00|7034.78|7034.78|7055.14|7055.14|7056.03|7056.03|7034.78|7034.78|0
1611046200000|2021-01-19 08:50:00|7051.83|7051.83|7067.56|7067.56|7070.7|7070.7|7051.83|7051.83|0
1611046500000|2021-01-19 08:55:00|7069.21|7069.21|7047.45|7047.45|7075.4|7075.4|7043.92|7043.92|0
1611046800000|2021-01-19 09:00:00|7047.23|7047.23|7048.14|7048.14|7048.72|7048.72|7041.52|7041.52|0
1611047100000|2021-01-19 09:05:00|7049.8|7049.8|7060.66|7060.66|7060.66|7060.66|7040.65|7040.65|0
1611047400000|2021-01-19 09:10:00|7061.29|7061.29|7055.87|7055.87|7061.72|7061.72|7052.56|7052.56|0
1611047700000|2021-01-19 09:15:00|7054.21|7054.21|7052.26|7052.26|7057.35|7057.35|7051.27|7051.27|0
1611048000000|2021-01-19 09:20:00|7051.04|7051.04|7065.04|7065.04|7065.81|7065.81|7050.59|7050.59|0
1611048300000|2021-01-19 09:25:00|7063.39|7063.39|7053.23|7053.23|7063.39|7063.39|7052.92|7052.92|0
1611048600000|2021-01-19 09:30:00|7054.88|7054.88|7056.56|7056.56|7056.56|7056.56|7054.27|7054.27|0
1611048900000|2021-01-19 09:35:00|7054.91|7054.91|7041.53|7041.53|7055.35|7055.35|7041.3|7041.3|0
1611049200000|2021-01-19 09:40:00|7041.11|7041.11|7036.51|7036.51|7041.42|7041.42|7033.2|7033.2|0
1611049500000|2021-01-19 09:45:00|7038.17|7038.17|7034.34|7034.34|7038.22|7038.22|7032.68|7032.68|0
1611049800000|2021-01-19 09:50:00|7033.45|7033.45|7032.69|7032.69|7037.63|7037.63|7030.51|7030.51|0
1611050100000|2021-01-19 09:55:00|7032.24|7032.24|7021.19|7021.19|7032.24|7032.24|7021.19|7021.19|0
1611050400000|2021-01-19 10:00:00|7022.08|7022.08|7021.56|7021.56|7027.32|7027.32|7018.77|7018.77|0
1611050700000|2021-01-19 10:05:00|7022.23|7022.23|7025.77|7025.77|7027.87|7027.87|7022.23|7022.23|0
1611051000000|2021-01-19 10:10:00|7024.11|7024.11|7026.99|7026.99|7028.64|7028.64|7023.36|7023.36|0
1611051300000|2021-01-19 10:15:00|7027.6|7027.6|7027.34|7027.34|7027.6|7027.6|7022.81|7022.81|0
1611051600000|2021-01-19 10:20:00|7028.56|7028.56|7026.54|7026.54|7029.45|7029.45|7025.69|7025.69|0
1611051900000|2021-01-19 10:25:00|7025.87|7025.87|7032.39|7032.39|7032.39|7032.39|7025.77|7025.77|0
1611052200000|2021-01-19 10:30:00|7033|7033|7034.15|7034.15|7035.27|7035.27|7032.82|7032.82|0
1611052500000|2021-01-19 10:35:00|7033.66|7033.66|7032.49|7032.49|7034.27|7034.27|7032.49|7032.49|0
1611052800000|2021-01-19 10:40:00|7033.17|7033.17|7029.86|7029.86|7034.22|7034.22|7029.86|7029.86|0
1611053100000|2021-01-19 10:45:00|7029.41|7029.41|7036.42|7036.42|7037.41|7037.41|7029.41|7029.41|0
1611053400000|2021-01-19 10:50:00|7035.98|7035.98|7054.78|7054.78|7057.05|7057.05|7034.32|7034.32|0
1611053700000|2021-01-19 10:55:00|7053.13|7053.13|7050.26|7050.26|7055.23|7055.23|7049.82|7049.82|0
1611054000000|2021-01-19 11:00:00|7050.76|7050.76|7048.51|7048.51|7050.76|7050.76|7045.3|7045.3|0
1611054300000|2021-01-19 11:05:00|7048.06|7048.06|7048.35|7048.35|7051.22|7051.22|7048.06|7048.06|0
1611054600000|2021-01-19 11:10:00|7048.79|7048.79|7050.31|7050.31|7051.52|7051.52|7046.88|7046.88|0
1611054900000|2021-01-19 11:15:00|7050.52|7050.52|7055.27|7055.27|7055.27|7055.27|7050.52|7050.52|0
1611055200000|2021-01-19 11:20:00|7055.72|7055.72|7054.38|7054.38|7055.72|7055.72|7054.38|7054.38|0
1611055500000|2021-01-19 11:25:00|7057.69|7057.69|7057.69|7057.69|7057.69|7057.69|7057.69|7057.69|0
1611055800000|2021-01-19 11:30:00|7057.9|7057.9|7061.21|7061.21|7061.21|7061.21|7057.9|7057.9|0
1611056100000|2021-01-19 11:35:00|7059.55|7059.55|7057.23|7057.23|7059.55|7059.55|7056.24|7056.24|0
1611056400000|2021-01-19 11:40:00|7056.56|7056.56|7052.05|7052.05|7056.56|7056.56|7052.05|7052.05|0
1611056700000|2021-01-19 11:45:00|7050.39|7050.39|7048.84|7048.84|7050.71|7050.71|7045.43|7045.43|0
1611057000000|2021-01-19 11:50:00|7049.34|7049.34|7043.55|7043.55|7049.83|7049.83|7043.55|7043.55|0
1611057300000|2021-01-19 11:55:00|7045.2|7045.2|7040.06|7040.06|7045.2|7045.2|7036.75|7036.75|0
1611057600000|2021-01-19 12:00:00|7040.73|7040.73|7038.18|7038.18|7040.73|7040.73|7037.42|7037.42|0
1611057900000|2021-01-19 12:05:00|7036.53|7036.53|7033.98|7033.98|7036.53|7036.53|7033.22|7033.22|0
1611058200000|2021-01-19 12:10:00|7033.56|7033.56|7027.53|7027.53|7036.93|7036.93|7027.53|7027.53|0
1611058500000|2021-01-19 12:15:00|7026.85|7026.85|7028.87|7028.87|7030.31|7030.31|7024.74|7024.74|0
1611058800000|2021-01-19 12:20:00|7027.21|7027.21|7030.61|7030.61|7032.27|7032.27|7027.12|7027.12|0
1611059100000|2021-01-19 12:25:00|7028.06|7028.06|7024.33|7024.33|7028.06|7028.06|7022.51|7022.51|0
1611059400000|2021-01-19 12:30:00|7022.67|7022.67|7022.06|7022.06|7022.67|7022.67|7019.9|7019.9|0
1611059700000|2021-01-19 12:35:00|7022.5|7022.5|7025.35|7025.35|7025.79|7025.79|7021.49|7021.49|0
1611060000000|2021-01-19 12:40:00|7025.79|7025.79|7019.37|7019.37|7027.45|7027.45|7019.37|7019.37|0
1611060300000|2021-01-19 12:45:00|7020.22|7020.22|7020.81|7020.81|7020.81|7020.81|7017.01|7017.01|0
1611060600000|2021-01-19 12:50:00|7021.26|7021.26|7023.97|7023.97|7023.97|7023.97|7021.26|7021.26|0
1611060900000|2021-01-19 12:55:00|7023.52|7023.52|7023.71|7023.71|7026.22|7026.22|7023.08|7023.08|0
1611061200000|2021-01-19 13:00:00|7024.35|7024.35|7021.79|7021.79|7024.35|7024.35|7018.69|7018.69|0
1611061500000|2021-01-19 13:05:00|7023.44|7023.44|7024.12|7024.12|7024.79|7024.79|7023.44|7023.44|0
1611061800000|2021-01-19 13:10:00|7023.44|7023.44|7023.42|7023.42|7024.76|7024.76|7023.42|7023.42|0
1611062100000|2021-01-19 13:15:00|7022.98|7022.98|7027.4|7027.4|7027.4|7027.4|7022.98|7022.98|0
1611062400000|2021-01-19 13:20:00|7026.34|7026.34|7028.44|7028.44|7028.44|7028.44|7026.34|7026.34|0
1611062700000|2021-01-19 13:25:00|7029.33|7029.33|7031.05|7031.05|7031.05|7031.05|7029.33|7029.33|0
1611063000000|2021-01-19 13:30:00|7030.55|7030.55|7030.02|7030.02|7032.78|7032.78|7028.58|7028.58|0
1611063300000|2021-01-19 13:35:00|7028.36|7028.36|7028.14|7028.14|7030.46|7030.46|7028.14|7028.14|0
1611063600000|2021-01-19 13:40:00|7027.46|7027.46|7027.21|7027.21|7027.46|7027.46|7024.77|7024.77|0
1611063900000|2021-01-19 13:45:00|7027.82|7027.82|7028.98|7028.98|7029.47|7029.47|7025.67|7025.67|0
1611064200000|2021-01-19 13:50:00|7027.65|7027.65|7030.47|7030.47|7030.47|7030.47|7027.2|7027.2|0
1611064500000|2021-01-19 13:55:00|7030.03|7030.03|7033.47|7033.47|7033.47|7033.47|7028.37|7028.37|0
1611064800000|2021-01-19 14:00:00|7034.08|7034.08|7030.27|7030.27|7034.08|7034.08|7026.79|7026.79|0
1611065100000|2021-01-19 14:05:00|7030.94|7030.94|7031.38|7031.38|7031.38|7031.38|7030.94|7030.94|0
1611065400000|2021-01-19 14:10:00|7033.04|7033.04|7033.04|7033.04|7033.04|7033.04|7033.04|7033.04|0
1611065700000|2021-01-19 14:15:00|7034.69|7034.69|7033.92|7033.92|7034.69|7034.69|7032.59|7032.59|0
1611066000000|2021-01-19 14:20:00|7034.36|7034.36|7032.71|7032.71|7034.36|7034.36|7032.71|7032.71|0
1611066300000|2021-01-19 14:25:00|7032.26|7032.26|7031.89|7031.89|7032.45|7032.45|7030.55|7030.55|0
1611066600000|2021-01-19 14:30:00|7032.38|7032.38|7031.28|7031.28|7036.47|7036.47|7030.68|7030.68|0
1611066900000|2021-01-19 14:35:00|7029.63|7029.63|7031.87|7031.87|7033.88|7033.88|7027.86|7027.86|0
1611067200000|2021-01-19 14:40:00|7031.42|7031.42|7030.68|7030.68|7034.73|7034.73|7028.35|7028.35|0
1611067500000|2021-01-19 14:45:00|7031.17|7031.17|7030.11|7030.11|7034.76|7034.76|7026.37|7026.37|0
1611067800000|2021-01-19 14:50:00|7030.55|7030.55|7018.78|7018.78|7031.16|7031.16|7012.11|7012.11|0
1611068100000|2021-01-19 14:55:00|7017.13|7017.13|7026.58|7026.58|7028.66|7028.66|7016.46|7016.46|0
1611068400000|2021-01-19 15:00:00|7026.37|7026.37|7021.71|7021.71|7027.26|7027.26|7020.22|7020.22|0
1611068700000|2021-01-19 15:05:00|7022.2|7022.2|7023.79|7023.79|7025.89|7025.89|7016.65|7016.65|0
1611069000000|2021-01-19 15:10:00|7024.46|7024.46|7023.24|7023.24|7025.83|7025.83|7022.52|7022.52|0
1611069300000|2021-01-19 15:15:00|7021.59|7021.59|7015.46|7015.46|7021.59|7021.59|7013.49|7013.49|0
1611069600000|2021-01-19 15:20:00|7012.15|7012.15|7015.5|7015.5|7017.33|7017.33|7012.15|7012.15|0
1611069900000|2021-01-19 15:25:00|7017.15|7017.15|7023.26|7023.26|7023.68|7023.68|7016.98|7016.98|0
1611070200000|2021-01-19 15:30:00|7022.76|7022.76|7026.61|7026.61|7026.61|7026.61|7017.14|7017.14|0
1611070500000|2021-01-19 15:35:00|7027.06|7027.06|7016.9|7016.9|7027.06|7027.06|7016.41|7016.41|0
1611070800000|2021-01-19 15:40:00|7018.56|7018.56|7018.42|7018.42|7019.76|7019.76|7013.37|7013.37|0
1611071100000|2021-01-19 15:45:00|7017.97|7017.97|7013.95|7013.95|7017.97|7017.97|7013.9|7013.9|0
1611071400000|2021-01-19 15:50:00|7015.6|7015.6|7016.24|7016.24|7019.08|7019.08|7013.81|7013.81|0
1611071700000|2021-01-19 15:55:00|7014.59|7014.59|7015.96|7015.96|7017.16|7017.16|7014.59|7014.59|0
1611072000000|2021-01-19 16:00:00|7014.3|7014.3|7021.03|7021.03|7022.69|7022.69|7014.3|7014.3|0
1611072300000|2021-01-19 16:05:00|7022.69|7022.69|7019.21|7019.21|7025.74|7025.74|7017.56|7017.56|0
1611072600000|2021-01-19 16:10:00|7019.88|7019.88|7017.4|7017.4|7019.88|7019.88|7015.8|7015.8|0
1611072900000|2021-01-19 16:15:00|7016.79|7016.79|7015.36|7015.36|7017.28|7017.28|7013.17|7013.17|0
1611073200000|2021-01-19 16:20:00|7014.75|7014.75|7011.47|7011.47|7015.74|7015.74|7010.65|7010.65|0
1611073500000|2021-01-19 16:25:00|7011.92|7011.92|6999.88|6999.88|7011.92|7011.92|6995.95|6995.95|0
1611130500000|2021-01-20 08:15:00|6994.97|6994.97|6992.55|6992.55|7005.21|7005.21|6989.24|6989.24|0
1611130800000|2021-01-20 08:20:00|6991.66|6991.66|7002.66|7002.66|7003.27|7003.27|6990.01|6990.01|0
1611131100000|2021-01-20 08:25:00|7003.1|7003.1|6998.63|6998.63|7003.1|7003.1|6996.48|6996.48|0
1611131400000|2021-01-20 08:30:00|6999.97|6999.97|7012.77|7012.77|7015.42|7015.42|6998.22|6998.22|0
1611131700000|2021-01-20 08:35:00|7012.1|7012.1|7028.2|7028.2|7028.2|7028.2|7012.1|7012.1|0
1611132000000|2021-01-20 08:40:00|7029.85|7029.85|7042.55|7042.55|7042.55|7042.55|7029.85|7029.85|0
1611132300000|2021-01-20 08:45:00|7042.97|7042.97|7030.19|7030.19|7047.18|7047.18|7030.19|7030.19|0
1611132600000|2021-01-20 08:50:00|7028.85|7028.85|7025.56|7025.56|7028.85|7028.85|7017.07|7017.07|0
1611132900000|2021-01-20 08:55:00|7023.91|7023.91|7030.07|7030.07|7030.07|7030.07|7021.79|7021.79|0
1611133200000|2021-01-20 09:00:00|7030.28|7030.28|7019.72|7019.72|7031.81|7031.81|7018.28|7018.28|0
1611133500000|2021-01-20 09:05:00|7016.41|7016.41|7014.27|7014.27|7016.41|7016.41|7012.51|7012.51|0
1611133800000|2021-01-20 09:10:00|7013.82|7013.82|7014.49|7014.49|7016.14|7016.14|7012.83|7012.83|0
1611134100000|2021-01-20 09:15:00|7015.1|7015.1|7025.57|7025.57|7025.57|7025.57|7015.1|7015.1|0
1611134400000|2021-01-20 09:20:00|7026|7026|7034.25|7034.25|7036.47|7036.47|7025.55|7025.55|0
1611134700000|2021-01-20 09:25:00|7033.58|7033.58|7032.65|7032.65|7033.58|7033.58|7026.9|7026.9|0
1611135000000|2021-01-20 09:30:00|7033.99|7033.99|7030.68|7030.68|7035.32|7035.32|7030.68|7030.68|0
1611135300000|2021-01-20 09:35:00|7030.23|7030.23|7026.06|7026.06|7031.89|7031.89|7024.41|7024.41|0
1611135600000|2021-01-20 09:40:00|7029.37|7029.37|7028.68|7028.68|7033.83|7033.83|7028.68|7028.68|0
1611135900000|2021-01-20 09:45:00|7027.02|7027.02|7026.82|7026.82|7027.47|7027.47|7025.48|7025.48|0
1611136200000|2021-01-20 09:50:00|7026.37|7026.37|7026.89|7026.89|7026.89|7026.89|7023.89|7023.89|0
1611136500000|2021-01-20 09:55:00|7026.45|7026.45|7030.25|7030.25|7033.23|7033.23|7026.45|7026.45|0
1611136800000|2021-01-20 10:00:00|7033.56|7033.56|7034.62|7034.62|7036.11|7036.11|7033.56|7033.56|0
1611137100000|2021-01-20 10:05:00|7035.05|7035.05|7043.15|7043.15|7043.6|7043.6|7034.84|7034.84|0
1611137400000|2021-01-20 10:10:00|7043.36|7043.36|7040.57|7040.57|7043.36|7043.36|7039.44|7039.44|0
1611137700000|2021-01-20 10:15:00|7040.07|7040.07|7052.3|7052.3|7052.3|7052.3|7040.07|7040.07|0
1611138000000|2021-01-20 10:20:00|7053.96|7053.96|7054.67|7054.67|7057.27|7057.27|7053.96|7053.96|0
1611138300000|2021-01-20 10:25:00|7055.12|7055.12|7059.65|7059.65|7059.65|7059.65|7055.12|7055.12|0
1611138600000|2021-01-20 10:30:00|7060.1|7060.1|7056.36|7056.36|7060.1|7060.1|7053.48|7053.48|0
1611138900000|2021-01-20 10:35:00|7058.02|7058.02|7054.67|7054.67|7059.67|7059.67|7054.67|7054.67|0
1611139200000|2021-01-20 10:40:00|7054.23|7054.23|7051.52|7051.52|7055.88|7055.88|7051.52|7051.52|0
1611139500000|2021-01-20 10:45:00|7049.86|7049.86|7034.29|7034.29|7049.86|7049.86|7034.29|7034.29|0
1611139800000|2021-01-20 10:50:00|7033.3|7033.3|7042.57|7042.57|7042.57|7042.57|7029.99|7029.99|0
1611140100000|2021-01-20 10:55:00|7040.92|7040.92|7043.94|7043.94|7044.1|7044.1|7040.92|7040.92|0
1611140400000|2021-01-20 11:00:00|7043.51|7043.51|7041.81|7041.81|7047.76|7047.76|7041.81|7041.81|0
1611140700000|2021-01-20 11:05:00|7038.5|7038.5|7052.02|7052.02|7053.89|7053.89|7038.5|7038.5|0
1611141000000|2021-01-20 11:10:00|7047.05|7047.05|7044|7044|7047.05|7047.05|7037.99|7037.99|0
1611141300000|2021-01-20 11:15:00|7045.66|7045.66|7039.31|7039.31|7047.95|7047.95|7036.83|7036.83|0
1611141600000|2021-01-20 11:20:00|7038.48|7038.48|7045.1|7045.1|7045.1|7045.1|7036.62|7036.62|0
1611141900000|2021-01-20 11:25:00|7045.6|7045.6|7050.16|7050.16|7051.82|7051.82|7045.6|7045.6|0
1611142200000|2021-01-20 11:30:00|7049.74|7049.74|7040.97|7040.97|7049.74|7049.74|7039.32|7039.32|0
1611142500000|2021-01-20 11:35:00|7042.63|7042.63|7037.32|7037.32|7042.63|7042.63|7035.22|7035.22|0
1611142800000|2021-01-20 11:40:00|7035.67|7035.67|7031.78|7031.78|7035.98|7035.98|7028.92|7028.92|0
1611143100000|2021-01-20 11:45:00|7031.34|7031.34|7029.28|7029.28|7031.78|7031.78|7029.28|7029.28|0
1611143400000|2021-01-20 11:50:00|7030.93|7030.93|7026.41|7026.41|7031.83|7031.83|7024.76|7024.76|0
1611143700000|2021-01-20 11:55:00|7026.86|7026.86|7031.83|7031.83|7034.37|7034.37|7026.86|7026.86|0
1611144000000|2021-01-20 12:00:00|7032.44|7032.44|7033.56|7033.56|7033.77|7033.77|7032.44|7032.44|0
1611144300000|2021-01-20 12:05:00|7033.12|7033.12|7029.42|7029.42|7033.12|7033.12|7029.42|7029.42|0
1611144600000|2021-01-20 12:10:00|7031.07|7031.07|7029.34|7029.34|7032.73|7032.73|7028.92|7028.92|0
1611144900000|2021-01-20 12:15:00|7028.67|7028.67|7028|7028|7028.67|7028.67|7028|7028|0
1611145200000|2021-01-20 12:20:00|7029.66|7029.66|7030.55|7030.55|7037.17|7037.17|7028.9|7028.9|0
1611145500000|2021-01-20 12:25:00|7030.76|7030.76|7031.72|7031.72|7033.3|7033.3|7030.76|7030.76|0
1611145800000|2021-01-20 12:30:00|7030.06|7030.06|7024.52|7024.52|7030.06|7030.06|7024.08|7024.08|0
1611146100000|2021-01-20 12:35:00|7024.03|7024.03|7020.05|7020.05|7024.03|7024.03|7020.05|7020.05|0
1611146400000|2021-01-20 12:40:00|7018.39|7018.39|7014.36|7014.36|7018.39|7018.39|7012.53|7012.53|0
1611146700000|2021-01-20 12:45:00|7014.57|7014.57|7017.22|7017.22|7017.67|7017.67|7012.91|7012.91|0
1611147000000|2021-01-20 12:50:00|7018.88|7018.88|7023.89|7023.89|7025.54|7025.54|7018.88|7018.88|0
1611147300000|2021-01-20 12:55:00|7023.22|7023.22|7024.68|7024.68|7024.68|7024.68|7021.56|7021.56|0
1611147600000|2021-01-20 13:00:00|7025.1|7025.1|7022.11|7022.11|7025.1|7025.1|7022.11|7022.11|0
1611147900000|2021-01-20 13:05:00|7023|7023|7023|7023|7023|7023|7021.35|7021.35|0
1611148200000|2021-01-20 13:10:00|7021.35|7021.35|7020.92|7020.92|7023.92|7023.92|7020.92|7020.92|0
1611148500000|2021-01-20 13:15:00|7021.55|7021.55|7020.24|7020.24|7021.91|7021.91|7019.37|7019.37|0
1611148800000|2021-01-20 13:20:00|7021.23|7021.23|7019.12|7019.12|7021.23|7021.23|7015.81|7015.81|0
1611149100000|2021-01-20 13:25:00|7019.55|7019.55|7014.65|7014.65|7019.55|7019.55|7014.65|7014.65|0
1611149400000|2021-01-20 13:30:00|7014.21|7014.21|7009.24|7009.24|7014.21|7014.21|7009.24|7009.24|0
1611149700000|2021-01-20 13:35:00|7008.75|7008.75|7001.09|7001.09|7008.75|7008.75|7001.09|7001.09|0
1611150000000|2021-01-20 13:40:00|7002.75|7002.75|7010.75|7010.75|7010.75|7010.75|7002.75|7002.75|0
1611150300000|2021-01-20 13:45:00|7011.25|7011.25|7012.6|7012.6|7016.21|7016.21|7011.25|7011.25|0
1611150600000|2021-01-20 13:50:00|7013.05|7013.05|7016.13|7016.13|7016.13|7016.13|7012.6|7012.6|0
1611150900000|2021-01-20 13:55:00|7016.58|7016.58|7020.78|7020.78|7021.23|7021.23|7016.58|7016.58|0
1611151200000|2021-01-20 14:00:00|7022.44|7022.44|7023.65|7023.65|7024.09|7024.09|7020.61|7020.61|0
1611151500000|2021-01-20 14:05:00|7023.22|7023.22|7019.24|7019.24|7024.88|7024.88|7019.24|7019.24|0
1611151800000|2021-01-20 14:10:00|7018.79|7018.79|7024.18|7024.18|7024.18|7024.18|7017.01|7017.01|0
1611152100000|2021-01-20 14:15:00|7023.29|7023.29|7018.55|7018.55|7023.29|7023.29|7018.55|7018.55|0
1611152400000|2021-01-20 14:20:00|7019.89|7019.89|7023.51|7023.51|7025.49|7025.49|7019.89|7019.89|0
1611152700000|2021-01-20 14:25:00|7023.02|7023.02|7014.45|7014.45|7023.02|7023.02|7014.45|7014.45|0
1611153000000|2021-01-20 14:30:00|7014.66|7014.66|7012.57|7012.57|7014.66|7014.66|7009.99|7009.99|0
1611153300000|2021-01-20 14:35:00|7013.02|7013.02|7012.92|7012.92|7015.43|7015.43|7010.04|7010.04|0
1611153600000|2021-01-20 14:40:00|7012.71|7012.71|7017.42|7017.42|7018.75|7018.75|7010.85|7010.85|0
1611153900000|2021-01-20 14:45:00|7018.41|7018.41|7021.27|7021.27|7021.9|7021.9|7018.41|7018.41|0
1611154200000|2021-01-20 14:50:00|7022.18|7022.18|7026.64|7026.64|7026.64|7026.64|7021.69|7021.69|0
1611154500000|2021-01-20 14:55:00|7025.97|7025.97|7041.94|7041.94|7041.94|7041.94|7025.97|7025.97|0
1611154800000|2021-01-20 15:00:00|7040.29|7040.29|7042.77|7042.77|7046.52|7046.52|7036.16|7036.16|0
1611155100000|2021-01-20 15:05:00|7042.43|7042.43|7035.91|7035.91|7043.03|7043.03|7034.26|7034.26|0
1611155400000|2021-01-20 15:10:00|7036.36|7036.36|7031.89|7031.89|7038.01|7038.01|7031.89|7031.89|0
1611155700000|2021-01-20 15:15:00|7031.68|7031.68|7031.58|7031.58|7034.53|7034.53|7030.74|7030.74|0
1611156000000|2021-01-20 15:20:00|7032.02|7032.02|7031.26|7031.26|7032.02|7032.02|7029.82|7029.82|0
1611156300000|2021-01-20 15:25:00|7031.71|7031.71|7025.17|7025.17|7031.71|7031.71|7023.4|7023.4|0
1611156600000|2021-01-20 15:30:00|7024.68|7024.68|7032.6|7032.6|7033.17|7033.17|7024.47|7024.47|0
1611156900000|2021-01-20 15:35:00|7032.16|7032.16|7031.81|7031.81|7032.16|7032.16|7024.46|7024.46|0
1611157200000|2021-01-20 15:40:00|7031.36|7031.36|7027.23|7027.23|7031.53|7031.53|7027.01|7027.01|0
1611157500000|2021-01-20 15:45:00|7027.72|7027.72|7027.48|7027.48|7032.96|7032.96|7026.26|7026.26|0
1611157800000|2021-01-20 15:50:00|7026.87|7026.87|7037.88|7037.88|7037.88|7037.88|7026.87|7026.87|0
1611158100000|2021-01-20 15:55:00|7037.43|7037.43|7034.88|7034.88|7037.71|7037.71|7034.67|7034.67|0
1611158400000|2021-01-20 16:00:00|7035.32|7035.32|7035.15|7035.15|7039|7039|7033.05|7033.05|0
1611158700000|2021-01-20 16:05:00|7034.65|7034.65|7028.33|7028.33|7034.65|7034.65|7028.16|7028.16|0
1611159000000|2021-01-20 16:10:00|7029.98|7029.98|7035.84|7035.84|7035.84|7035.84|7029.98|7029.98|0
1611159300000|2021-01-20 16:15:00|7035.4|7035.4|7033.9|7033.9|7036.4|7036.4|7032.97|7032.97|0
1611159600000|2021-01-20 16:20:00|7034.11|7034.11|7036.17|7036.17|7036.44|7036.44|7033.43|7033.43|0
1611159900000|2021-01-20 16:25:00|7034.51|7034.51|7038.18|7038.18|7038.75|7038.75|7032.2|7032.2|0
1611216900000|2021-01-21 08:15:00|7079.43|7079.43|7066.31|7066.31|7080.76|7080.76|7066.31|7066.31|0
1611217200000|2021-01-21 08:20:00|7067.97|7067.97|7072.01|7072.01|7076.05|7076.05|7067.97|7067.97|0
1611217500000|2021-01-21 08:25:00|7073.79|7073.79|7084.28|7084.28|7084.28|7084.28|7073.79|7073.79|0
1611217800000|2021-01-21 08:30:00|7083.06|7083.06|7076.3|7076.3|7085.1|7085.1|7076.3|7076.3|0
1611218100000|2021-01-21 08:35:00|7076.79|7076.79|7072.13|7072.13|7076.79|7076.79|7071.96|7071.96|0
1611218400000|2021-01-21 08:40:00|7071.68|7071.68|7066.58|7066.58|7071.68|7071.68|7057.86|7057.86|0
1611218700000|2021-01-21 08:45:00|7065.94|7065.94|7070.3|7070.3|7070.3|7070.3|7065.94|7065.94|0
1611219000000|2021-01-21 08:50:00|7069.62|7069.62|7065.16|7065.16|7069.86|7069.86|7065.16|7065.16|0
1611219300000|2021-01-21 08:55:00|7063.5|7063.5|7051.07|7051.07|7064.4|7064.4|7051.07|7051.07|0
1611219600000|2021-01-21 09:00:00|7048.84|7048.84|7062.83|7062.83|7064.49|7064.49|7048.63|7048.63|0
1611219900000|2021-01-21 09:05:00|7062.41|7062.41|7056.38|7056.38|7062.41|7062.41|7054.6|7054.6|0
1611220200000|2021-01-21 09:10:00|7055.74|7055.74|7052.55|7052.55|7055.74|7055.74|7047.47|7047.47|0
1611220500000|2021-01-21 09:15:00|7052.34|7052.34|7050.6|7050.6|7053.99|7053.99|7048.94|7048.94|0
1611220800000|2021-01-21 09:20:00|7050.15|7050.15|7045.41|7045.41|7051.91|7051.91|7043.19|7043.19|0
1611221100000|2021-01-21 09:25:00|7048.72|7048.72|7050.11|7050.11|7051.36|7051.36|7041.85|7041.85|0
1611221400000|2021-01-21 09:30:00|7048.46|7048.46|7050.73|7050.73|7055.8|7055.8|7048.46|7048.46|0
1611221700000|2021-01-21 09:35:00|7054.04|7054.04|7058.01|7058.01|7067.72|7067.72|7054.04|7054.04|0
1611222000000|2021-01-21 09:40:00|7056.35|7056.35|7067.48|7067.48|7068.69|7068.69|7055.9|7055.9|0
1611222300000|2021-01-21 09:45:00|7067.69|7067.69|7070.1|7070.1|7074.75|7074.75|7065.8|7065.8|0
1611222600000|2021-01-21 09:50:00|7075.06|7075.06|7073.96|7073.96|7075.06|7075.06|7071.31|7071.31|0
1611222900000|2021-01-21 09:55:00|7072.31|7072.31|7069.91|7069.91|7075.62|7075.62|7069.91|7069.91|0
1611223200000|2021-01-21 10:00:00|7068.57|7068.57|7075.64|7075.64|7075.64|7075.64|7067.68|7067.68|0
1611223500000|2021-01-21 10:05:00|7074.74|7074.74|7076.02|7076.02|7076.02|7076.02|7072.26|7072.26|0
1611223800000|2021-01-21 10:10:00|7074.8|7074.8|7092.27|7092.27|7094.36|7094.36|7074.8|7074.8|0
1611224100000|2021-01-21 10:15:00|7090.61|7090.61|7091.76|7091.76|7094.53|7094.53|7090.1|7090.1|0
1611224400000|2021-01-21 10:20:00|7091.55|7091.55|7101.27|7101.27|7101.27|7101.27|7090.32|7090.32|0
1611224700000|2021-01-21 10:25:00|7099.62|7099.62|7091.84|7091.84|7101.27|7101.27|7091.34|7091.34|0
1611225000000|2021-01-21 10:30:00|7091.23|7091.23|7100.4|7100.4|7100.4|7100.4|7090.02|7090.02|0
1611225300000|2021-01-21 10:35:00|7101.01|7101.01|7102.66|7102.66|7102.66|7102.66|7101.01|7101.01|0
1611225600000|2021-01-21 10:40:00|7104.32|7104.32|7091.99|7091.99|7105.97|7105.97|7091.99|7091.99|0
1611225900000|2021-01-21 10:45:00|7093.65|7093.65|7083.89|7083.89|7093.65|7093.65|7083.89|7083.89|0
1611226200000|2021-01-21 10:50:00|7082.55|7082.55|7082.23|7082.23|7084.5|7084.5|7079.53|7079.53|0
1611226500000|2021-01-21 10:55:00|7083.89|7083.89|7090.91|7090.91|7090.91|7090.91|7083.89|7083.89|0
1611226800000|2021-01-21 11:00:00|7090.3|7090.3|7079.17|7079.17|7090.3|7090.3|7078.41|7078.41|0
1611227100000|2021-01-21 11:05:00|7078.96|7078.96|7085.92|7085.92|7089.99|7089.99|7078.96|7078.96|0
1611227400000|2021-01-21 11:10:00|7087.57|7087.57|7089.61|7089.61|7092.27|7092.27|7087.57|7087.57|0
1611227700000|2021-01-21 11:15:00|7090.61|7090.61|7081.8|7081.8|7090.61|7090.61|7081.13|7081.13|0
1611228000000|2021-01-21 11:20:00|7080.15|7080.15|7081.67|7081.67|7081.67|7081.67|7079.65|7079.65|0
1611228300000|2021-01-21 11:25:00|7082.56|7082.56|7080.9|7080.9|7082.56|7082.56|7079.25|7079.25|0
1611228600000|2021-01-21 11:30:00|7079.25|7079.25|7082.82|7082.82|7082.82|7082.82|7077.41|7077.41|0
1611228900000|2021-01-21 11:35:00|7079.51|7079.51|7081.22|7081.22|7081.22|7081.22|7079.07|7079.07|0
1611229200000|2021-01-21 11:40:00|7077.9|7077.9|7070.29|7070.29|7079.24|7079.24|7068.64|7068.64|0
1611229500000|2021-01-21 11:45:00|7068.64|7068.64|7066.45|7066.45|7069.36|7069.36|7064.88|7064.88|0
1611229800000|2021-01-21 11:50:00|7067.34|7067.34|7065.68|7065.68|7070.65|7070.65|7065.68|7065.68|0
1611230100000|2021-01-21 11:55:00|7065.89|7065.89|7063.72|7063.72|7065.89|7065.89|7059.44|7059.44|0
1611230400000|2021-01-21 12:00:00|7064.17|7064.17|7065.04|7065.04|7065.04|7065.04|7063.49|7063.49|0
1611230700000|2021-01-21 12:05:00|7065.65|7065.65|7064.93|7064.93|7066.42|7066.42|7063.94|7063.94|0
1611231000000|2021-01-21 12:10:00|7064.32|7064.32|7064.63|7064.63|7065.97|7065.97|7062.66|7062.66|0
1611231300000|2021-01-21 12:15:00|7065.08|7065.08|7066.02|7066.02|7066.91|7066.91|7065.08|7065.08|0
1611231600000|2021-01-21 12:20:00|7069.33|7069.33|7069.33|7069.33|7069.33|7069.33|7069.33|7069.33|0
1611231900000|2021-01-21 12:25:00|7070.22|7070.22|7072.92|7072.92|7073.53|7073.53|7069.61|7069.61|0
1611232200000|2021-01-21 12:30:00|7071.27|7071.27|7070.21|7070.21|7071.27|7071.27|7070.21|7070.21|0
1611232500000|2021-01-21 12:35:00|7069.22|7069.22|7074.59|7074.59|7080.09|7080.09|7068.33|7068.33|0
1611232800000|2021-01-21 12:40:00|7071.28|7071.28|7071.61|7071.61|7072.05|7072.05|7070.4|7070.4|0
1611233100000|2021-01-21 12:45:00|7072.5|7072.5|7073.38|7073.38|7073.38|7073.38|7070.07|7070.07|0
1611233400000|2021-01-21 12:50:00|7071.73|7071.73|7069.62|7069.62|7071.73|7071.73|7069.62|7069.62|0
1611233700000|2021-01-21 12:55:00|7069.84|7069.84|7073.11|7073.11|7073.6|7073.6|7069.84|7069.84|0
1611234000000|2021-01-21 13:00:00|7073.56|7073.56|7066.26|7066.26|7073.56|7073.56|7066.05|7066.05|0
1611234300000|2021-01-21 13:05:00|7069.57|7069.57|7072.33|7072.33|7072.88|7072.88|7069.57|7069.57|0
1611234600000|2021-01-21 13:10:00|7070.68|7070.68|7073.43|7073.43|7073.43|7073.43|7063.5|7063.5|0
1611234900000|2021-01-21 13:15:00|7070.12|7070.12|7064.29|7064.29|7070.12|7070.12|7062.64|7062.64|0
1611235200000|2021-01-21 13:20:00|7064.74|7064.74|7068.18|7068.18|7068.62|7068.62|7064.74|7064.74|0
1611235500000|2021-01-21 13:25:00|7068.62|7068.62|7061.65|7061.65|7068.72|7068.72|7061.65|7061.65|0
1611235800000|2021-01-21 13:30:00|7063|7063|7066.85|7066.85|7067.96|7067.96|7063|7063|0
1611236100000|2021-01-21 13:35:00|7065.19|7065.19|7048.98|7048.98|7065.19|7065.19|7048.98|7048.98|0
1611236400000|2021-01-21 13:40:00|7050.63|7050.63|7044.99|7044.99|7051.95|7051.95|7043.59|7043.59|0
1611236700000|2021-01-21 13:45:00|7045.49|7045.49|7052.66|7052.66|7052.66|7052.66|7045.49|7045.49|0
1611237000000|2021-01-21 13:50:00|7052.21|7052.21|7042.13|7042.13|7053.87|7053.87|7042.13|7042.13|0
1611237300000|2021-01-21 13:55:00|7042.58|7042.58|7047.08|7047.08|7049.63|7049.63|7042.58|7042.58|0
1611237600000|2021-01-21 14:00:00|7046.63|7046.63|7046.92|7046.92|7046.92|7046.92|7043.16|7043.16|0
1611237900000|2021-01-21 14:05:00|7050.23|7050.23|7056.58|7056.58|7067.25|7067.25|7048.15|7048.15|0
1611238200000|2021-01-21 14:10:00|7051.61|7051.61|7064.8|7064.8|7065.25|7065.25|7049.96|7049.96|0
1611238500000|2021-01-21 14:15:00|7066.46|7066.46|7057.9|7057.9|7068.94|7068.94|7057.9|7057.9|0
1611238800000|2021-01-21 14:20:00|7058.35|7058.35|7058.09|7058.09|7067.92|7067.92|7056.33|7056.33|0
1611239100000|2021-01-21 14:25:00|7064.71|7064.71|7063.5|7063.5|7065.15|7065.15|7060.19|7060.19|0
1611239400000|2021-01-21 14:30:00|7061.84|7061.84|7064.93|7064.93|7066.69|7066.69|7060.2|7060.2|0
1611239700000|2021-01-21 14:35:00|7064.72|7064.72|7072.8|7072.8|7072.8|7072.8|7061.19|7061.19|0
1611240000000|2021-01-21 14:40:00|7071.91|7071.91|7073.45|7073.45|7073.94|7073.94|7063.15|7063.15|0
1611240300000|2021-01-21 14:45:00|7075.1|7075.1|7071.67|7071.67|7075.32|7075.32|7070.78|7070.78|0
1611240600000|2021-01-21 14:50:00|7068.36|7068.36|7072.89|7072.89|7073.1|7073.1|7067.92|7067.92|0
1611240900000|2021-01-21 14:55:00|7071.23|7071.23|7093|7093|7093|7093|7071.23|7071.23|0
1611241200000|2021-01-21 15:00:00|7091.34|7091.34|7094.26|7094.26|7102.93|7102.93|7089.24|7089.24|0
1611241500000|2021-01-21 15:05:00|7093.82|7093.82|7092.67|7092.67|7094.53|7094.53|7085.83|7085.83|0
1611241800000|2021-01-21 15:10:00|7091.01|7091.01|7095.87|7095.87|7095.87|7095.87|7089.36|7089.36|0
1611242100000|2021-01-21 15:15:00|7096.32|7096.32|7103.28|7103.28|7104.98|7104.98|7096.32|7096.32|0
1611242400000|2021-01-21 15:20:00|7101.62|7101.62|7095.21|7095.21|7103.28|7103.28|7095.21|7095.21|0
1611242700000|2021-01-21 15:25:00|7094.71|7094.71|7097.89|7097.89|7097.89|7097.89|7088.59|7088.59|0
1611243000000|2021-01-21 15:30:00|7099.55|7099.55|7101.47|7101.47|7103.39|7103.39|7097.45|7097.45|0
1611243300000|2021-01-21 15:35:00|7099.82|7099.82|7095.65|7095.65|7102.75|7102.75|7094.74|7094.74|0
1611243600000|2021-01-21 15:40:00|7095.04|7095.04|7093.84|7093.84|7095.04|7095.04|7090.35|7090.35|0
1611243900000|2021-01-21 15:45:00|7092.19|7092.19|7089.77|7089.77|7093.73|7093.73|7088.82|7088.82|0
1611244200000|2021-01-21 15:50:00|7088.12|7088.12|7092.11|7092.11|7095.41|7095.41|7088.12|7088.12|0
1611244500000|2021-01-21 15:55:00|7091.9|7091.9|7099.01|7099.01|7099.01|7099.01|7087.96|7087.96|0
1611244800000|2021-01-21 16:00:00|7097.36|7097.36|7091.02|7091.02|7097.57|7097.57|7090.27|7090.27|0
1611245100000|2021-01-21 16:05:00|7092.67|7092.67|7095.59|7095.59|7097.04|7097.04|7092.41|7092.41|0
1611245400000|2021-01-21 16:10:00|7093.94|7093.94|7101.24|7101.24|7103.02|7103.02|7093.6|7093.6|0
1611245700000|2021-01-21 16:15:00|7101.68|7101.68|7101.04|7101.04|7102.13|7102.13|7088.47|7088.47|0
1611246000000|2021-01-21 16:20:00|7099.38|7099.38|7099.43|7099.43|7104.9|7104.9|7098.38|7098.38|0
1611246300000|2021-01-21 16:25:00|7098.98|7098.98|7106.25|7106.25|7109.07|7109.07|7098.98|7098.98|0
1611303300000|2021-01-22 08:15:00|7066.76|7066.76|7058.93|7058.93|7073.76|7073.76|7058.93|7058.93|0
1611303600000|2021-01-22 08:20:00|7057.28|7057.28|7054.96|7054.96|7061.82|7061.82|7047.59|7047.59|0
1611303900000|2021-01-22 08:25:00|7056.62|7056.62|7068.82|7068.82|7073.33|7073.33|7056.62|7056.62|0
1611304200000|2021-01-22 08:30:00|7067.16|7067.16|7069.05|7069.05|7075.39|7075.39|7064.46|7064.46|0
1611304500000|2021-01-22 08:35:00|7069.49|7069.49|7047.1|7047.1|7071.23|7071.23|7047.1|7047.1|0
1611304800000|2021-01-22 08:40:00|7042.14|7042.14|7038.13|7038.13|7047.25|7047.25|7035.66|7035.66|0
1611305100000|2021-01-22 08:45:00|7037.14|7037.14|7027.97|7027.97|7042.84|7042.84|7023.65|7023.65|0
1611305400000|2021-01-22 08:50:00|7027.52|7027.52|7014.12|7014.12|7027.52|7027.52|7011.15|7011.15|0
1611305700000|2021-01-22 08:55:00|7010.81|7010.81|7011.23|7011.23|7012.89|7012.89|6996.49|6996.49|0
1611306000000|2021-01-22 09:00:00|7012.89|7012.89|7007.49|7007.49|7017.55|7017.55|7007.49|7007.49|0
1611306300000|2021-01-22 09:05:00|7007.15|7007.15|7005.02|7005.02|7014.87|7014.87|7003.37|7003.37|0
1611306600000|2021-01-22 09:10:00|7003.37|7003.37|6994.83|6994.83|7003.37|7003.37|6990.58|6990.58|0
1611306900000|2021-01-22 09:15:00|6995.72|6995.72|6981.14|6981.14|6995.72|6995.72|6975.29|6975.29|0
1611307200000|2021-01-22 09:20:00|6980.7|6980.7|6975.83|6975.83|6980.7|6980.7|6971.78|6971.78|0
1611307500000|2021-01-22 09:25:00|6975.4|6975.4|6972.09|6972.09|6975.4|6975.4|6972.09|6972.09|0
1611307800000|2021-01-22 09:30:00|6973.75|6973.75|6982.37|6982.37|6985.78|6985.78|6973.75|6973.75|0
1611308100000|2021-01-22 09:35:00|6979.06|6979.06|6979.43|6979.43|6979.71|6979.71|6975.29|6975.29|0
1611308400000|2021-01-22 09:40:00|6977.78|6977.78|6963.82|6963.82|6978.35|6978.35|6963.82|6963.82|0
1611308700000|2021-01-22 09:45:00|6962.83|6962.83|6947.23|6947.23|6962.83|6962.83|6947.23|6947.23|0
1611309000000|2021-01-22 09:50:00|6946.89|6946.89|6948.15|6948.15|6952.14|6952.14|6946.89|6946.89|0
1611309300000|2021-01-22 09:55:00|6947.17|6947.17|6937.83|6937.83|6947.17|6947.17|6937.83|6937.83|0
1611309600000|2021-01-22 10:00:00|6936.18|6936.18|6952.97|6952.97|6958.51|6958.51|6936.18|6936.18|0
1611309900000|2021-01-22 10:05:00|6952.08|6952.08|6955.81|6955.81|6957.04|6957.04|6952.08|6952.08|0
1611310200000|2021-01-22 10:10:00|6957.47|6957.47|6959.11|6959.11|6961.44|6961.44|6956.48|6956.48|0
1611310500000|2021-01-22 10:15:00|6960|6960|6959.07|6959.07|6960.16|6960.16|6958.01|6958.01|0
1611310800000|2021-01-22 10:20:00|6957.42|6957.42|6955.14|6955.14|6957.42|6957.42|6953.49|6953.49|0
1611311100000|2021-01-22 10:25:00|6955.35|6955.35|6962.19|6962.19|6962.19|6962.19|6950.8|6950.8|0
1611311400000|2021-01-22 10:30:00|6958.88|6958.88|6945.54|6945.54|6958.88|6958.88|6945.54|6945.54|0
1611311700000|2021-01-22 10:35:00|6944.93|6944.93|6940.74|6940.74|6944.93|6944.93|6940.13|6940.13|0
1611312000000|2021-01-22 10:40:00|6941.19|6941.19|6937.5|6937.5|6941.19|6941.19|6934.19|6934.19|0
1611312300000|2021-01-22 10:45:00|6934.19|6934.19|6942.9|6942.9|6943.48|6943.48|6933.55|6933.55|0
1611312600000|2021-01-22 10:50:00|6942.45|6942.45|6939.46|6939.46|6942.45|6942.45|6937.81|6937.81|0
1611312900000|2021-01-22 10:55:00|6937.81|6937.81|6926.09|6926.09|6937.81|6937.81|6926.09|6926.09|0
1611313200000|2021-01-22 11:00:00|6927.75|6927.75|6935.99|6935.99|6935.99|6935.99|6927.75|6927.75|0
1611313500000|2021-01-22 11:05:00|6936.49|6936.49|6929.97|6929.97|6936.49|6936.49|6929.97|6929.97|0
1611313800000|2021-01-22 11:10:00|6929.34|6929.34|6929.66|6929.66|6930.1|6930.1|6926.03|6926.03|0
1611314100000|2021-01-22 11:15:00|6928|6928|6930.08|6930.08|6930.08|6930.08|6927.3|6927.3|0
1611314400000|2021-01-22 11:20:00|6935.04|6935.04|6935.75|6935.75|6941.33|6941.33|6933.39|6933.39|0
1611314700000|2021-01-22 11:25:00|6934.1|6934.1|6936.56|6936.56|6936.56|6936.56|6929.94|6929.94|0
1611315000000|2021-01-22 11:30:00|6937.01|6937.01|6944.29|6944.29|6944.29|6944.29|6934.89|6934.89|0
1611315300000|2021-01-22 11:35:00|6945.19|6945.19|6941.87|6941.87|6945.19|6945.19|6941.87|6941.87|0
1611315600000|2021-01-22 11:40:00|6942.09|6942.09|6948.21|6948.21|6948.21|6948.21|6941.48|6941.48|0
1611315900000|2021-01-22 11:45:00|6951.52|6951.52|6960.06|6960.06|6960.06|6960.06|6951.52|6951.52|0
1611316200000|2021-01-22 11:50:00|6960.73|6960.73|6964.08|6964.08|6969.21|6969.21|6960.73|6960.73|0
1611316500000|2021-01-22 11:55:00|6964.69|6964.69|6963.27|6963.27|6969.86|6969.86|6963.27|6963.27|0
1611316800000|2021-01-22 12:00:00|6964.61|6964.61|6963.61|6963.61|6965.26|6965.26|6956.99|6956.99|0
1611317100000|2021-01-22 12:05:00|6963.95|6963.95|6965.95|6965.95|6965.95|6965.95|6962.96|6962.96|0
1611317400000|2021-01-22 12:10:00|6964.29|6964.29|6967.16|6967.16|6968.81|6968.81|6961.75|6961.75|0
1611317700000|2021-01-22 12:15:00|6966.66|6966.66|6966.66|6966.66|6967.16|6967.16|6964.8|6964.8|0
1611318000000|2021-01-22 12:20:00|6966.22|6966.22|6966.22|6966.22|6967.87|6967.87|6965.77|6965.77|0
1611318300000|2021-01-22 12:25:00|6965.73|6965.73|6969.3|6969.3|6969.3|6969.3|6965.16|6965.16|0
1611318600000|2021-01-22 12:30:00|6970.95|6970.95|6968.21|6968.21|6973.18|6973.18|6968.21|6968.21|0
1611318900000|2021-01-22 12:35:00|6968.85|6968.85|6964.36|6964.36|6969.3|6969.3|6964.36|6964.36|0
1611319200000|2021-01-22 12:40:00|6963.87|6963.87|6965.15|6965.15|6965.15|6965.15|6960.53|6960.53|0
1611319500000|2021-01-22 12:45:00|6963.5|6963.5|6962.06|6962.06|6963.84|6963.84|6958.53|6958.53|0
1611319800000|2021-01-22 12:50:00|6965.37|6965.37|6965.48|6965.48|6966.24|6966.24|6962.51|6962.51|0
1611320100000|2021-01-22 12:55:00|6966.49|6966.49|6968.72|6968.72|6970.06|6970.06|6965.17|6965.17|0
1611320400000|2021-01-22 13:00:00|6968.22|6968.22|6961.22|6961.22|6969.83|6969.83|6961.22|6961.22|0
1611320700000|2021-01-22 13:05:00|6960.77|6960.77|6955.4|6955.4|6960.77|6960.77|6955.4|6955.4|0
1611321000000|2021-01-22 13:10:00|6954.95|6954.95|6951.2|6951.2|6954.95|6954.95|6951.2|6951.2|0
1611321300000|2021-01-22 13:15:00|6950.75|6950.75|6948.78|6948.78|6952.09|6952.09|6948.78|6948.78|0
1611321600000|2021-01-22 13:20:00|6947.13|6947.13|6957.61|6957.61|6957.61|6957.61|6946.68|6946.68|0
1611321900000|2021-01-22 13:25:00|6957.16|6957.16|6960.11|6960.11|6963.72|6963.72|6955.17|6955.17|0
1611322200000|2021-01-22 13:30:00|6958.46|6958.46|6965.09|6965.09|6965.09|6965.09|6958.46|6958.46|0
1611322500000|2021-01-22 13:35:00|6963.43|6963.43|6973.45|6973.45|6974.89|6974.89|6962.22|6962.22|0
1611322800000|2021-01-22 13:40:00|6975.1|6975.1|6984.5|6984.5|6986.92|6986.92|6975.1|6975.1|0
1611323100000|2021-01-22 13:45:00|6984.05|6984.05|6987.02|6987.02|6990.33|6990.33|6984.05|6984.05|0
1611323400000|2021-01-22 13:50:00|6988.68|6988.68|6988.68|6988.68|6997.53|6997.53|6987.79|6987.79|0
1611323700000|2021-01-22 13:55:00|6989.02|6989.02|6989.43|6989.43|6990.12|6990.12|6987.57|6987.57|0
1611324000000|2021-01-22 14:00:00|6987.77|6987.77|6990.27|6990.27|6993.58|6993.58|6987.77|6987.77|0
1611324300000|2021-01-22 14:05:00|6990.72|6990.72|6988.54|6988.54|6991.7|6991.7|6987.65|6987.65|0
1611324600000|2021-01-22 14:10:00|6991.85|6991.85|6991.37|6991.37|6995.34|6995.34|6990.04|6990.04|0
1611324900000|2021-01-22 14:15:00|6993.03|6993.03|6991.51|6991.51|6993.66|6993.66|6990.69|6990.69|0
1611325200000|2021-01-22 14:20:00|6992.52|6992.52|6987.53|6987.53|6992.52|6992.52|6987.53|6987.53|0
1611325500000|2021-01-22 14:25:00|6987.08|6987.08|6986.76|6986.76|6990.07|6990.07|6981.91|6981.91|0
1611325800000|2021-01-22 14:30:00|6985.11|6985.11|6990.5|6990.5|6992.6|6992.6|6985.11|6985.11|0
1611326100000|2021-01-22 14:35:00|6990.28|6990.28|6987.19|6987.19|6992.98|6992.98|6983.88|6983.88|0
1611326400000|2021-01-22 14:40:00|6985.54|6985.54|6973.95|6973.95|6986.43|6986.43|6972.74|6972.74|0
1611326700000|2021-01-22 14:45:00|6974.4|6974.4|6975.24|6975.24|6982.31|6982.31|6973.8|6973.8|0
1611327000000|2021-01-22 14:50:00|6975.46|6975.46|6976.71|6976.71|6980.42|6980.42|6970.44|6970.44|0
1611327300000|2021-01-22 14:55:00|6977.16|6977.16|6971.36|6971.36|6977.37|6977.37|6967.41|6967.41|0
1611327600000|2021-01-22 15:00:00|6970.93|6970.93|6965.48|6965.48|6972.23|6972.23|6965.48|6965.48|0
1611327900000|2021-01-22 15:05:00|6965.92|6965.92|6962.23|6962.23|6966.81|6966.81|6962.23|6962.23|0
1611328200000|2021-01-22 15:10:00|6960.9|6960.9|6946.39|6946.39|6961.11|6961.11|6944.28|6944.28|0
1611328500000|2021-01-22 15:15:00|6948.04|6948.04|6938.01|6938.01|6948.04|6948.04|6936.68|6936.68|0
1611328800000|2021-01-22 15:20:00|6937.34|6937.34|6936.74|6936.74|6937.34|6937.34|6934.37|6934.37|0
1611329100000|2021-01-22 15:25:00|6937.35|6937.35|6929.75|6929.75|6937.82|6937.82|6929.31|6929.31|0
1611329400000|2021-01-22 15:30:00|6928.1|6928.1|6927.58|6927.58|6933.99|6933.99|6926.44|6926.44|0
1611329700000|2021-01-22 15:35:00|6927.16|6927.16|6930.86|6930.86|6930.86|6930.86|6925.27|6925.27|0
1611330000000|2021-01-22 15:40:00|6934.17|6934.17|6934.72|6934.72|6937.33|6937.33|6932.51|6932.51|0
1611330300000|2021-01-22 15:45:00|6935.35|6935.35|6935.65|6935.65|6943.1|6943.1|6933.5|6933.5|0
1611330600000|2021-01-22 15:50:00|6934.76|6934.76|6936.18|6936.18|6941.62|6941.62|6934.76|6934.76|0
1611330900000|2021-01-22 15:55:00|6934.84|6934.84|6936.82|6936.82|6936.82|6936.82|6932.74|6932.74|0
1611331200000|2021-01-22 16:00:00|6936.6|6936.6|6938.41|6938.41|6938.41|6938.41|6934.32|6934.32|0
1611331500000|2021-01-22 16:05:00|6940.07|6940.07|6951.13|6951.13|6951.58|6951.58|6939.73|6939.73|0
1611331800000|2021-01-22 16:10:00|6949.48|6949.48|6950.78|6950.78|6951.39|6951.39|6944.58|6944.58|0
1611332100000|2021-01-22 16:15:00|6950.34|6950.34|6957.61|6957.61|6960.96|6960.96|6950.13|6950.13|0
1611332400000|2021-01-22 16:20:00|6959.26|6959.26|6957.15|6957.15|6963.04|6963.04|6955.08|6955.08|0
1611332700000|2021-01-22 16:25:00|6958.8|6958.8|6954.42|6954.42|6962.28|6962.28|6954.42|6954.42|0
1611562500000|2021-01-25 08:15:00|6918.91|6918.91|6896.66|6896.66|6922.22|6922.22|6896.66|6896.66|0
1611562800000|2021-01-25 08:20:00|6895|6895|6900.77|6900.77|6905.1|6905.1|6894.11|6894.11|0
1611563100000|2021-01-25 08:25:00|6902.43|6902.43|6909.46|6909.46|6917.04|6917.04|6900.05|6900.05|0
1611563400000|2021-01-25 08:30:00|6912.58|6912.58|6908.74|6908.74|6917.29|6917.29|6903.78|6903.78|0
1611563700000|2021-01-25 08:35:00|6909.63|6909.63|6906.45|6906.45|6913.71|6913.71|6905.56|6905.56|0
1611564000000|2021-01-25 08:40:00|6908.1|6908.1|6915.8|6915.8|6919.55|6919.55|6907.61|6907.61|0
1611564300000|2021-01-25 08:45:00|6914.46|6914.46|6904.4|6904.4|6914.46|6914.46|6904.4|6904.4|0
1611564600000|2021-01-25 08:50:00|6909.36|6909.36|6890.46|6890.46|6910.7|6910.7|6890.02|6890.02|0
1611564900000|2021-01-25 08:55:00|6892.12|6892.12|6899.04|6899.04|6899.04|6899.04|6891.62|6891.62|0
1611565200000|2021-01-25 09:00:00|6902.35|6902.35|6892.88|6892.88|6902.8|6902.8|6889.08|6889.08|0
1611565500000|2021-01-25 09:05:00|6893.87|6893.87|6882.6|6882.6|6893.87|6893.87|6882.16|6882.16|0
1611565800000|2021-01-25 09:10:00|6885.91|6885.91|6900.75|6900.75|6900.75|6900.75|6884.05|6884.05|0
1611566100000|2021-01-25 09:15:00|6900.3|6900.3|6898.15|6898.15|6902.53|6902.53|6897.71|6897.71|0
1611566400000|2021-01-25 09:20:00|6898.6|6898.6|6914.15|6914.15|6915.04|6915.04|6898.6|6898.6|0
1611566700000|2021-01-25 09:25:00|6914.6|6914.6|6928.24|6928.24|6928.24|6928.24|6914.6|6914.6|0
1611567000000|2021-01-25 09:30:00|6929.23|6929.23|6916.92|6916.92|6931.77|6931.77|6915.26|6915.26|0
1611567300000|2021-01-25 09:35:00|6915.58|6915.58|6912.19|6912.19|6915.58|6915.58|6912.19|6912.19|0
1611567600000|2021-01-25 09:40:00|6908.88|6908.88|6900.61|6900.61|6908.88|6908.88|6900.61|6900.61|0
1611567900000|2021-01-25 09:45:00|6899.94|6899.94|6889.08|6889.08|6900.61|6900.61|6886.07|6886.07|0
1611568200000|2021-01-25 09:50:00|6889.29|6889.29|6889.73|6889.73|6891.07|6891.07|6887.43|6887.43|0
1611568500000|2021-01-25 09:55:00|6890.18|6890.18|6883.58|6883.58|6890.18|6890.18|6883.58|6883.58|0
1611568800000|2021-01-25 10:00:00|6882.69|6882.69|6881.11|6881.11|6883.72|6883.72|6878.59|6878.59|0
1611569100000|2021-01-25 10:05:00|6881.55|6881.55|6870.01|6870.01|6881.55|6881.55|6868.98|6868.98|0
1611569400000|2021-01-25 10:10:00|6869.57|6869.57|6873.7|6873.7|6873.7|6873.7|6868.8|6868.8|0
1611569700000|2021-01-25 10:15:00|6874.59|6874.59|6864.22|6864.22|6875.05|6875.05|6864.22|6864.22|0
1611570000000|2021-01-25 10:20:00|6865.88|6865.88|6868.79|6868.79|6870.84|6870.84|6865.88|6865.88|0
1611570300000|2021-01-25 10:25:00|6869.68|6869.68|6883.75|6883.75|6885.4|6885.4|6869.68|6869.68|0
1611570600000|2021-01-25 10:30:00|6882.09|6882.09|6891.54|6891.54|6893.33|6893.33|6882.09|6882.09|0
1611570900000|2021-01-25 10:35:00|6889.89|6889.89|6887.65|6887.65|6893.55|6893.55|6887.29|6887.29|0
1611571200000|2021-01-25 10:40:00|6887.2|6887.2|6883.84|6883.84|6888.26|6888.26|6882.51|6882.51|0
1611571500000|2021-01-25 10:45:00|6883.42|6883.42|6881.29|6881.29|6884.25|6884.25|6878.64|6878.64|0
1611571800000|2021-01-25 10:50:00|6879.63|6879.63|6881.99|6881.99|6882.67|6882.67|6879.63|6879.63|0
1611572100000|2021-01-25 10:55:00|6881.78|6881.78|6882.8|6882.8|6883.88|6883.88|6881.78|6881.78|0
1611572400000|2021-01-25 11:00:00|6879.49|6879.49|6879.91|6879.91|6879.91|6879.91|6873.52|6873.52|0
1611572700000|2021-01-25 11:05:00|6879.46|6879.46|6877.12|6877.12|6881.12|6881.12|6877.12|6877.12|0
1611573000000|2021-01-25 11:10:00|6876.67|6876.67|6875.42|6875.42|6877.82|6877.82|6875.42|6875.42|0
1611573300000|2021-01-25 11:15:00|6873.77|6873.77|6872.46|6872.46|6873.77|6873.77|6872.46|6872.46|0
1611573600000|2021-01-25 11:20:00|6872.01|6872.01|6871.09|6871.09|6872.01|6872.01|6870.64|6870.64|0
1611573900000|2021-01-25 11:25:00|6870.64|6870.64|6870.15|6870.15|6870.64|6870.64|6868.49|6868.49|0
1611574200000|2021-01-25 11:30:00|6869.7|6869.7|6873.01|6873.01|6873.01|6873.01|6869.7|6869.7|0
1611574500000|2021-01-25 11:35:00|6873.62|6873.62|6871.67|6871.67|6873.62|6873.62|6871.5|6871.5|0
1611574800000|2021-01-25 11:40:00|6872|6872|6873.52|6873.52|6873.52|6873.52|6870.57|6870.57|0
1611575100000|2021-01-25 11:45:00|6870.44|6870.44|6856.98|6856.98|6870.44|6870.44|6851.9|6851.9|0
1611575400000|2021-01-25 11:50:00|6857.43|6857.43|6858.31|6858.31|6858.31|6858.31|6856.41|6856.41|0
1611575700000|2021-01-25 11:55:00|6857.68|6857.68|6856.31|6856.31|6857.68|6857.68|6852.11|6852.11|0
1611576000000|2021-01-25 12:00:00|6855.87|6855.87|6847.89|6847.89|6856.2|6856.2|6847.89|6847.89|0
1611576300000|2021-01-25 12:05:00|6846.23|6846.23|6842.27|6842.27|6846.23|6846.23|6842.27|6842.27|0
1611576600000|2021-01-25 12:10:00|6841.83|6841.83|6847.86|6847.86|6848.57|6848.57|6838.86|6838.86|0
1611576900000|2021-01-25 12:15:00|6847.37|6847.37|6846.82|6846.82|6848.47|6848.47|6844.95|6844.95|0
1611577200000|2021-01-25 12:20:00|6850.13|6850.13|6845.85|6845.85|6850.13|6850.13|6844.83|6844.83|0
1611577500000|2021-01-25 12:25:00|6845.35|6845.35|6847.04|6847.04|6847.04|6847.04|6842.76|6842.76|0
1611577800000|2021-01-25 12:30:00|6847.54|6847.54|6848.48|6848.48|6848.48|6848.48|6847.54|6847.54|0
1611578100000|2021-01-25 12:35:00|6850.13|6850.13|6848.9|6848.9|6850.13|6850.13|6848.46|6848.46|0
1611578400000|2021-01-25 12:40:00|6848.46|6848.46|6843.96|6843.96|6848.79|6848.79|6843.96|6843.96|0
1611578700000|2021-01-25 12:45:00|6844.59|6844.59|6843.23|6843.23|6846.01|6846.01|6843.23|6843.23|0
1611579000000|2021-01-25 12:50:00|6841.57|6841.57|6828.18|6828.18|6841.57|6841.57|6827.29|6827.29|0
1611579300000|2021-01-25 12:55:00|6829.07|6829.07|6827.69|6827.69|6830.06|6830.06|6827.52|6827.52|0
1611579600000|2021-01-25 13:00:00|6828.58|6828.58|6833.64|6833.64|6833.64|6833.64|6828.58|6828.58|0
1611579900000|2021-01-25 13:05:00|6834.14|6834.14|6837.38|6837.38|6837.87|6837.87|6832.48|6832.48|0
1611580200000|2021-01-25 13:10:00|6837.87|6837.87|6834.47|6834.47|6838.32|6838.32|6832.14|6832.14|0
1611580500000|2021-01-25 13:15:00|6837.78|6837.78|6835.84|6835.84|6839.33|6839.33|6834.93|6834.93|0
1611580800000|2021-01-25 13:20:00|6835.35|6835.35|6832.03|6832.03|6835.35|6835.35|6828.95|6828.95|0
1611581100000|2021-01-25 13:25:00|6831.58|6831.58|6828.61|6828.61|6831.58|6831.58|6826.95|6826.95|0
1611581400000|2021-01-25 13:30:00|6829.1|6829.1|6819.9|6819.9|6829.1|6829.1|6816.59|6816.59|0
1611581700000|2021-01-25 13:35:00|6819.56|6819.56|6817.92|6817.92|6820.82|6820.82|6817.92|6817.92|0
1611582000000|2021-01-25 13:40:00|6817.47|6817.47|6820.57|6820.57|6820.57|6820.57|6814.16|6814.16|0
1611582300000|2021-01-25 13:45:00|6821.46|6821.46|6830.65|6830.65|6830.65|6830.65|6821.46|6821.46|0
1611582600000|2021-01-25 13:50:00|6833.96|6833.96|6836.95|6836.95|6844.06|6844.06|6833.2|6833.2|0
1611582900000|2021-01-25 13:55:00|6837.17|6837.17|6834.73|6834.73|6839.81|6839.81|6834.73|6834.73|0
1611583200000|2021-01-25 14:00:00|6834.28|6834.28|6830.47|6830.47|6834.28|6834.28|6828.27|6828.27|0
1611583500000|2021-01-25 14:05:00|6830.25|6830.25|6834.42|6834.42|6834.42|6834.42|6830.25|6830.25|0
1611583800000|2021-01-25 14:10:00|6835.34|6835.34|6831.36|6831.36|6837.89|6837.89|6831.36|6831.36|0
1611584100000|2021-01-25 14:15:00|6831.02|6831.02|6823.53|6823.53|6831.69|6831.69|6823.53|6823.53|0
1611584400000|2021-01-25 14:20:00|6828.5|6828.5|6825.74|6825.74|6828.71|6828.71|6821.56|6821.56|0
1611584700000|2021-01-25 14:25:00|6826.18|6826.18|6827.07|6827.07|6828.94|6828.94|6826.18|6826.18|0
1611585000000|2021-01-25 14:30:00|6827.97|6827.97|6827.1|6827.1|6834.25|6834.25|6826.21|6826.21|0
1611585300000|2021-01-25 14:35:00|6827.52|6827.52|6834.9|6834.9|6835.29|6835.29|6826.21|6826.21|0
1611585600000|2021-01-25 14:40:00|6835.23|6835.23|6833.13|6833.13|6837.94|6837.94|6833.13|6833.13|0
1611585900000|2021-01-25 14:45:00|6833.63|6833.63|6834.73|6834.73|6839.89|6839.89|6832.58|6832.58|0
1611586200000|2021-01-25 14:50:00|6834.29|6834.29|6839.17|6839.17|6839.17|6839.17|6831.92|6831.92|0
1611586500000|2021-01-25 14:55:00|6840.83|6840.83|6848.25|6848.25|6848.25|6848.25|6840.83|6840.83|0
1611586800000|2021-01-25 15:00:00|6849.9|6849.9|6860.83|6860.83|6860.83|6860.83|6848.56|6848.56|0
1611587100000|2021-01-25 15:05:00|6860.4|6860.4|6855.39|6855.39|6867.08|6867.08|6855.39|6855.39|0
1611587400000|2021-01-25 15:10:00|6858.7|6858.7|6869.52|6869.52|6869.52|6869.52|6857.04|6857.04|0
1611587700000|2021-01-25 15:15:00|6871.18|6871.18|6869.09|6869.09|6872.01|6872.01|6869.09|6869.09|0
1611588000000|2021-01-25 15:20:00|6869.58|6869.58|6873.97|6873.97|6873.97|6873.97|6866.06|6866.06|0
1611588300000|2021-01-25 15:25:00|6873.52|6873.52|6875.57|6875.57|6881.15|6881.15|6871.86|6871.86|0
1611588600000|2021-01-25 15:30:00|6875.78|6875.78|6879.2|6879.2|6884.15|6884.15|6875.78|6875.78|0
1611588900000|2021-01-25 15:35:00|6878.7|6878.7|6878.78|6878.78|6880.89|6880.89|6877.75|6877.75|0
1611589200000|2021-01-25 15:40:00|6879.23|6879.23|6889.14|6889.14|6889.14|6889.14|6879.21|6879.21|0
1611589500000|2021-01-25 15:45:00|6888.84|6888.84|6889.81|6889.81|6895.76|6895.76|6888.84|6888.84|0
1611589800000|2021-01-25 15:50:00|6889.39|6889.39|6880.85|6880.85|6889.39|6889.39|6880.41|6880.41|0
1611590100000|2021-01-25 15:55:00|6879.2|6879.2|6863.86|6863.86|6879.2|6879.2|6863.86|6863.86|0
1611590400000|2021-01-25 16:00:00|6864.28|6864.28|6855.26|6855.26|6865.15|6865.15|6855.26|6855.26|0
1611590700000|2021-01-25 16:05:00|6854.37|6854.37|6839.3|6839.3|6854.37|6854.37|6837.22|6837.22|0
1611591000000|2021-01-25 16:10:00|6834.34|6834.34|6857.63|6857.63|6857.63|6857.63|6833.82|6833.82|0
1611591300000|2021-01-25 16:15:00|6858.08|6858.08|6869.54|6869.54|6870.03|6870.03|6856.97|6856.97|0
1611591600000|2021-01-25 16:20:00|6868.65|6868.65|6876.49|6876.49|6878.9|6878.9|6867.92|6867.92|0
1611591900000|2021-01-25 16:25:00|6876.93|6876.93|6868.14|6868.14|6879.83|6879.83|6865.67|6865.67|0
1611648900000|2021-01-26 08:15:00|6895.26|6895.26|6901.2|6901.2|6903.29|6903.29|6894.13|6894.13|0
1611649200000|2021-01-26 08:20:00|6902.68|6902.68|6897.42|6897.42|6908.88|6908.88|6896.97|6896.97|0
1611649500000|2021-01-26 08:25:00|6894.74|6894.74|6897.02|6897.02|6897.02|6897.02|6887.35|6887.35|0
1611649800000|2021-01-26 08:30:00|6893.71|6893.71|6892.4|6892.4|6900.97|6900.97|6892.4|6892.4|0
1611650100000|2021-01-26 08:35:00|6890.75|6890.75|6895.53|6895.53|6905.75|6905.75|6889.96|6889.96|0
1611650400000|2021-01-26 08:40:00|6897.18|6897.18|6889.88|6889.88|6898.84|6898.84|6888.22|6888.22|0
1611650700000|2021-01-26 08:45:00|6891.53|6891.53|6891.87|6891.87|6901.3|6901.3|6890.39|6890.39|0
1611651000000|2021-01-26 08:50:00|6890.87|6890.87|6885.26|6885.26|6890.87|6890.87|6885.26|6885.26|0
1611651300000|2021-01-26 08:55:00|6886.91|6886.91|6886.89|6886.89|6888.57|6888.57|6883.13|6883.13|0
1611651600000|2021-01-26 09:00:00|6887.1|6887.1|6887.68|6887.68|6893.83|6893.83|6887.1|6887.1|0
1611651900000|2021-01-26 09:05:00|6886.79|6886.79|6884.07|6884.07|6891.31|6891.31|6883.77|6883.77|0
1611652200000|2021-01-26 09:10:00|6883.77|6883.77|6879.41|6879.41|6883.77|6883.77|6875.06|6875.06|0
1611652500000|2021-01-26 09:15:00|6880.75|6880.75|6877.88|6877.88|6885.05|6885.05|6877.58|6877.58|0
1611652800000|2021-01-26 09:20:00|6877.46|6877.46|6882.82|6882.82|6882.82|6882.82|6877.46|6877.46|0
1611653100000|2021-01-26 09:25:00|6881.16|6881.16|6873.26|6873.26|6882.15|6882.15|6873.26|6873.26|0
1611653400000|2021-01-26 09:30:00|6872.41|6872.41|6875.52|6875.52|6878.82|6878.82|6872.2|6872.2|0
1611653700000|2021-01-26 09:35:00|6878.83|6878.83|6878.63|6878.63|6883.13|6883.13|6876.13|6876.13|0
1611654000000|2021-01-26 09:40:00|6879.08|6879.08|6880.56|6880.56|6884.04|6884.04|6878.06|6878.06|0
1611654300000|2021-01-26 09:45:00|6882.22|6882.22|6870.8|6870.8|6882.22|6882.22|6869.14|6869.14|0
1611654600000|2021-01-26 09:50:00|6867.49|6867.49|6863.45|6863.45|6867.66|6867.66|6860.8|6860.8|0
1611654900000|2021-01-26 09:55:00|6863.11|6863.11|6862.51|6862.51|6864.16|6864.16|6861.57|6861.57|0
1611655200000|2021-01-26 10:00:00|6862.95|6862.95|6858.26|6858.26|6863.56|6863.56|6858.26|6858.26|0
1611655500000|2021-01-26 10:05:00|6857.62|6857.62|6860.08|6860.08|6860.1|6860.1|6857.62|6857.62|0
1611655800000|2021-01-26 10:10:00|6858.43|6858.43|6861.15|6861.15|6862.8|6862.8|6855.78|6855.78|0
1611656100000|2021-01-26 10:15:00|6859.49|6859.49|6862.48|6862.48|6865.01|6865.01|6859.49|6859.49|0
1611656400000|2021-01-26 10:20:00|6860.83|6860.83|6861.54|6861.54|6866.02|6866.02|6860.83|6860.83|0
1611656700000|2021-01-26 10:25:00|6862.88|6862.88|6866.45|6866.45|6867.38|6867.38|6862.8|6862.8|0
1611657000000|2021-01-26 10:30:00|6866.78|6866.78|6859.57|6859.57|6866.78|6866.78|6859.57|6859.57|0
1611657300000|2021-01-26 10:35:00|6858.9|6858.9|6862.64|6862.64|6863.73|6863.73|6858.68|6858.68|0
1611657600000|2021-01-26 10:40:00|6863.25|6863.25|6867.36|6867.36|6867.36|6867.36|6860.74|6860.74|0
1611657900000|2021-01-26 10:45:00|6866.94|6866.94|6862|6862|6867.17|6867.17|6860.34|6860.34|0
1611658200000|2021-01-26 10:50:00|6860.34|6860.34|6859.71|6859.71|6860.84|6860.84|6859.71|6859.71|0
1611658500000|2021-01-26 10:55:00|6858.05|6858.05|6852.92|6852.92|6858.05|6858.05|6852.43|6852.43|0
1611658800000|2021-01-26 11:00:00|6854.58|6854.58|6860.54|6860.54|6863.85|6863.85|6854.58|6854.58|0
1611659100000|2021-01-26 11:05:00|6862.19|6862.19|6868.55|6868.55|6869.05|6869.05|6862.19|6862.19|0
1611659400000|2021-01-26 11:10:00|6867.5|6867.5|6864.42|6864.42|6867.5|6867.5|6861.32|6861.32|0
1611659700000|2021-01-26 11:15:00|6864.84|6864.84|6862.76|6862.76|6865.27|6865.27|6862.34|6862.34|0
1611660000000|2021-01-26 11:20:00|6861.87|6861.87|6860|6860|6863.31|6863.31|6858.39|6858.39|0
1611660300000|2021-01-26 11:25:00|6858.34|6858.34|6859.62|6859.62|6861.28|6861.28|6856.24|6856.24|0
1611660600000|2021-01-26 11:30:00|6860.07|6860.07|6859.28|6859.28|6861.36|6861.36|6857.84|6857.84|0
1611660900000|2021-01-26 11:35:00|6860.94|6860.94|6858.37|6858.37|6861.36|6861.36|6858.05|6858.05|0
1611661200000|2021-01-26 11:40:00|6860.02|6860.02|6862.72|6862.72|6862.72|6862.72|6856.18|6856.18|0
1611661500000|2021-01-26 11:45:00|6862.05|6862.05|6860.19|6860.19|6863.06|6863.06|6858.09|6858.09|0
1611661800000|2021-01-26 11:50:00|6860.64|6860.64|6861.57|6861.57|6862.29|6862.29|6857.82|6857.82|0
1611662100000|2021-01-26 11:55:00|6863.23|6863.23|6875.5|6875.5|6875.5|6875.5|6862.98|6862.98|0
1611662400000|2021-01-26 12:00:00|6873.85|6873.85|6876.88|6876.88|6878.98|6878.98|6873.85|6873.85|0
1611662700000|2021-01-26 12:05:00|6876.25|6876.25|6876.24|6876.24|6878.16|6878.16|6876.01|6876.01|0
1611663000000|2021-01-26 12:10:00|6874.58|6874.58|6870.23|6870.23|6875.43|6875.43|6870.16|6870.16|0
1611663300000|2021-01-26 12:15:00|6870.68|6870.68|6876.41|6876.41|6876.41|6876.41|6869.02|6869.02|0
1611663600000|2021-01-26 12:20:00|6877.39|6877.39|6878.22|6878.22|6878.22|6878.22|6874.53|6874.53|0
1611663900000|2021-01-26 12:25:00|6877.78|6877.78|6877.44|6877.44|6878.12|6878.12|6872.66|6872.66|0
1611664200000|2021-01-26 12:30:00|6875.79|6875.79|6858.19|6858.19|6875.79|6875.79|6857.76|6857.76|0
1611664500000|2021-01-26 12:35:00|6861.5|6861.5|6876.1|6876.1|6878.65|6878.65|6861.5|6861.5|0
1611664800000|2021-01-26 12:40:00|6874.45|6874.45|6881.63|6881.63|6881.63|6881.63|6874.45|6874.45|0
1611665100000|2021-01-26 12:45:00|6881.02|6881.02|6877.2|6877.2|6881.02|6881.02|6874.95|6874.95|0
1611665400000|2021-01-26 12:50:00|6876.76|6876.76|6871.31|6871.31|6876.76|6876.76|6868.95|6868.95|0
1611665700000|2021-01-26 12:55:00|6869.66|6869.66|6869.84|6869.84|6871.31|6871.31|6868.47|6868.47|0
1611666000000|2021-01-26 13:00:00|6870.73|6870.73|6863.24|6863.24|6870.73|6870.73|6856.44|6856.44|0
1611666300000|2021-01-26 13:05:00|6863.03|6863.03|6857.42|6857.42|6864.3|6864.3|6857.42|6857.42|0
1611666600000|2021-01-26 13:10:00|6858.03|6858.03|6860.51|6860.51|6860.51|6860.51|6856.77|6856.77|0
1611666900000|2021-01-26 13:15:00|6862.3|6862.3|6863.08|6863.08|6863.57|6863.57|6860.76|6860.76|0
1611667200000|2021-01-26 13:20:00|6863.5|6863.5|6867.29|6867.29|6867.29|6867.29|6861.88|6861.88|0
1611667500000|2021-01-26 13:25:00|6865.63|6865.63|6858.3|6858.3|6865.63|6865.63|6858.09|6858.09|0
1611667800000|2021-01-26 13:30:00|6857.32|6857.32|6856.94|6856.94|6857.53|6857.53|6855.41|6855.41|0
1611668100000|2021-01-26 13:35:00|6858.6|6858.6|6862.75|6862.75|6862.75|6862.75|6858.4|6858.4|0
1611668400000|2021-01-26 13:40:00|6862.41|6862.41|6863.65|6863.65|6866.12|6866.12|6862.41|6862.41|0
1611668700000|2021-01-26 13:45:00|6863.23|6863.23|6865.8|6865.8|6866.63|6866.63|6862.63|6862.63|0
1611669000000|2021-01-26 13:50:00|6866.01|6866.01|6866.6|6866.6|6868.11|6868.11|6865.38|6865.38|0
1611669300000|2021-01-26 13:55:00|6866.15|6866.15|6875.08|6875.08|6875.35|6875.35|6865.7|6865.7|0
1611669600000|2021-01-26 14:00:00|6876.73|6876.73|6876.09|6876.09|6880.49|6880.49|6874.76|6874.76|0
1611669900000|2021-01-26 14:05:00|6876.94|6876.94|6882.66|6882.66|6883.72|6883.72|6876.94|6876.94|0
1611670200000|2021-01-26 14:10:00|6884.31|6884.31|6885.93|6885.93|6893.19|6893.19|6882.97|6882.97|0
1611670500000|2021-01-26 14:15:00|6886.92|6886.92|6889.71|6889.71|6891.14|6891.14|6884.69|6884.69|0
1611670800000|2021-01-26 14:20:00|6889.49|6889.49|6879.78|6879.78|6889.49|6889.49|6879.57|6879.57|0
1611671100000|2021-01-26 14:25:00|6880.21|6880.21|6877.51|6877.51|6880.63|6880.63|6874.5|6874.5|0
1611671400000|2021-01-26 14:30:00|6879.17|6879.17|6879.58|6879.58|6880.85|6880.85|6873.61|6873.61|0
1611671700000|2021-01-26 14:35:00|6878.25|6878.25|6876.11|6876.11|6878.89|6878.89|6875.81|6875.81|0
1611672000000|2021-01-26 14:40:00|6876.33|6876.33|6872.81|6872.81|6877.03|6877.03|6872.46|6872.46|0
1611672300000|2021-01-26 14:45:00|6872.32|6872.32|6872.49|6872.49|6872.49|6872.49|6869.78|6869.78|0
1611672600000|2021-01-26 14:50:00|6872.71|6872.71|6869.46|6869.46|6872.71|6872.71|6864.34|6864.34|0
1611672900000|2021-01-26 14:55:00|6869.04|6869.04|6879.27|6879.27|6879.27|6879.27|6868.82|6868.82|0
1611673200000|2021-01-26 15:00:00|6877.62|6877.62|6880.9|6880.9|6883.57|6883.57|6875.96|6875.96|0
1611673500000|2021-01-26 15:05:00|6880.45|6880.45|6885.82|6885.82|6885.82|6885.82|6879.67|6879.67|0
1611673800000|2021-01-26 15:10:00|6885.33|6885.33|6877.78|6877.78|6885.33|6885.33|6877.78|6877.78|0
1611674100000|2021-01-26 15:15:00|6877.99|6877.99|6877.25|6877.25|6882.27|6882.27|6877.04|6877.04|0
1611674400000|2021-01-26 15:20:00|6876.26|6876.26|6880.51|6880.51|6882.45|6882.45|6871.91|6871.91|0
1611674700000|2021-01-26 15:25:00|6881.01|6881.01|6887.98|6887.98|6890.69|6890.69|6881.01|6881.01|0
1611675000000|2021-01-26 15:30:00|6886.32|6886.32|6886.25|6886.25|6890.87|6890.87|6885.99|6885.99|0
1611675300000|2021-01-26 15:35:00|6887.91|6887.91|6886.85|6886.85|6890.84|6890.84|6886.31|6886.31|0
1611675600000|2021-01-26 15:40:00|6886.41|6886.41|6885.44|6885.44|6887.45|6887.45|6880.54|6880.54|0
1611675900000|2021-01-26 15:45:00|6885.1|6885.1|6879.69|6879.69|6886.75|6886.75|6879.25|6879.25|0
1611676200000|2021-01-26 15:50:00|6879.25|6879.25|6866.91|6866.91|6879.25|6879.25|6866.91|6866.91|0
1611676500000|2021-01-26 15:55:00|6866.49|6866.49|6869.35|6869.35|6872.22|6872.22|6865.85|6865.85|0
1611676800000|2021-01-26 16:00:00|6869.96|6869.96|6864.18|6864.18|6871.95|6871.95|6864.18|6864.18|0
1611677100000|2021-01-26 16:05:00|6865.08|6865.08|6862.47|6862.47|6865.08|6865.08|6861.97|6861.97|0
1611677400000|2021-01-26 16:10:00|6862.04|6862.04|6857.54|6857.54|6862.04|6862.04|6857.54|6857.54|0
1611677700000|2021-01-26 16:15:00|6859.19|6859.19|6856.52|6856.52|6861.56|6861.56|6854.77|6854.77|0
1611678000000|2021-01-26 16:20:00|6856.3|6856.3|6853.18|6853.18|6856.3|6856.3|6848.78|6848.78|0
1611678300000|2021-01-26 16:25:00|6853.63|6853.63|6854.22|6854.22|6857.34|6857.34|6850.11|6850.11|0
1611735300000|2021-01-27 08:15:00|6881.09|6881.09|6887.75|6887.75|6891.06|6891.06|6881.09|6881.09|0
1611735600000|2021-01-27 08:20:00|6888.39|6888.39|6894.18|6894.18|6898.26|6898.26|6885.08|6885.08|0
1611735900000|2021-01-27 08:25:00|6894.79|6894.79|6883.43|6883.43|6895.8|6895.8|6883.13|6883.13|0
1611736200000|2021-01-27 08:30:00|6883.87|6883.87|6884.3|6884.3|6886.38|6886.38|6881.14|6881.14|0
1611736500000|2021-01-27 08:35:00|6884.8|6884.8|6898.28|6898.28|6898.28|6898.28|6884.3|6884.3|0
1611736800000|2021-01-27 08:40:00|6897.39|6897.39|6908.38|6908.38|6909.27|6909.27|6896.54|6896.54|0
1611737100000|2021-01-27 08:45:00|6909.27|6909.27|6917.81|6917.81|6918.52|6918.52|6903.99|6903.99|0
1611737400000|2021-01-27 08:50:00|6916.96|6916.96|6915.92|6915.92|6923.64|6923.64|6915.24|6915.24|0
1611737700000|2021-01-27 08:55:00|6915.71|6915.71|6912.35|6912.35|6915.71|6915.71|6904.76|6904.76|0
1611738000000|2021-01-27 09:00:00|6913.19|6913.19|6913.55|6913.55|6919.58|6919.58|6912.7|6912.7|0
1611738300000|2021-01-27 09:05:00|6914.04|6914.04|6905.95|6905.95|6915.7|6915.7|6905.06|6905.06|0
1611738600000|2021-01-27 09:10:00|6906.44|6906.44|6905.48|6905.48|6907.34|6907.34|6895.47|6895.47|0
1611738900000|2021-01-27 09:15:00|6906.11|6906.11|6902.48|6902.48|6908.36|6908.36|6902.06|6902.06|0
1611739200000|2021-01-27 09:20:00|6900.83|6900.83|6898.35|6898.35|6905.17|6905.17|6898.35|6898.35|0
1611739500000|2021-01-27 09:25:00|6898.79|6898.79|6895.6|6895.6|6906.3|6906.3|6894.71|6894.71|0
1611739800000|2021-01-27 09:30:00|6894.71|6894.71|6894.13|6894.13|6895.97|6895.97|6891.94|6891.94|0
1611740100000|2021-01-27 09:35:00|6894.63|6894.63|6891.71|6891.71|6898.93|6898.93|6891.71|6891.71|0
1611740400000|2021-01-27 09:40:00|6891.5|6891.5|6890.61|6890.61|6892.01|6892.01|6888.97|6888.97|0
1611740700000|2021-01-27 09:45:00|6891.1|6891.1|6883.72|6883.72|6891.99|6891.99|6883.72|6883.72|0
1611741000000|2021-01-27 09:50:00|6883.08|6883.08|6886.5|6886.5|6887.83|6887.83|6883.08|6883.08|0
1611741300000|2021-01-27 09:55:00|6888.15|6888.15|6886.57|6886.57|6889.7|6889.7|6886.57|6886.57|0
1611741600000|2021-01-27 10:00:00|6886.99|6886.99|6890.63|6890.63|6892.28|6892.28|6882.1|6882.1|0
1611741900000|2021-01-27 10:05:00|6890.2|6890.2|6899.88|6899.88|6899.88|6899.88|6890.2|6890.2|0
1611742200000|2021-01-27 10:10:00|6901.53|6901.53|6898.62|6898.62|6902.38|6902.38|6895.92|6895.92|0
1611742500000|2021-01-27 10:15:00|6898.17|6898.17|6898.28|6898.28|6900.04|6900.04|6896.41|6896.41|0
1611742800000|2021-01-27 10:20:00|6897.86|6897.86|6896.76|6896.76|6903.42|6903.42|6896.76|6896.76|0
1611743100000|2021-01-27 10:25:00|6895.1|6895.1|6896.48|6896.48|6896.97|6896.97|6892.22|6892.22|0
1611743400000|2021-01-27 10:30:00|6898.13|6898.13|6902.5|6902.5|6910.86|6910.86|6898.13|6898.13|0
1611743700000|2021-01-27 10:35:00|6900.85|6900.85|6895.75|6895.75|6902.5|6902.5|6894.09|6894.09|0
1611744000000|2021-01-27 10:40:00|6896.38|6896.38|6898.2|6898.2|6898.2|6898.2|6893.23|6893.23|0
1611744300000|2021-01-27 10:45:00|6899.85|6899.85|6899.22|6899.22|6900.88|6900.88|6896.77|6896.77|0
1611744600000|2021-01-27 10:50:00|6900.88|6900.88|6912.54|6912.54|6918.27|6918.27|6900.88|6900.88|0
1611744900000|2021-01-27 10:55:00|6913.55|6913.55|6914.56|6914.56|6922.91|6922.91|6912.7|6912.7|0
1611745200000|2021-01-27 11:00:00|6912.9|6912.9|6905.2|6905.2|6913|6913|6901.89|6901.89|0
1611745500000|2021-01-27 11:05:00|6904.59|6904.59|6904.3|6904.3|6907.88|6907.88|6902.72|6902.72|0
1611745800000|2021-01-27 11:10:00|6903.88|6903.88|6894.74|6894.74|6904.94|6904.94|6894.74|6894.74|0
1611746100000|2021-01-27 11:15:00|6895.38|6895.38|6891.07|6891.07|6895.38|6895.38|6888.55|6888.55|0
1611746400000|2021-01-27 11:20:00|6889.42|6889.42|6893.91|6893.91|6893.91|6893.91|6889.42|6889.42|0
1611746700000|2021-01-27 11:25:00|6892.85|6892.85|6883.33|6883.33|6892.85|6892.85|6883.33|6883.33|0
1611747000000|2021-01-27 11:30:00|6882.34|6882.34|6883.52|6883.52|6883.96|6883.96|6880.44|6880.44|0
1611747300000|2021-01-27 11:35:00|6883.94|6883.94|6879.4|6879.4|6883.94|6883.94|6878.95|6878.95|0
1611747600000|2021-01-27 11:40:00|6877.74|6877.74|6878.13|6878.13|6878.78|6878.78|6876.14|6876.14|0
1611747900000|2021-01-27 11:45:00|6878.74|6878.74|6870.52|6870.52|6880.08|6880.08|6867.21|6867.21|0
1611748200000|2021-01-27 11:50:00|6870.19|6870.19|6877.91|6877.91|6877.91|6877.91|6866.24|6866.24|0
1611748500000|2021-01-27 11:55:00|6879.57|6879.57|6903.63|6903.63|6903.63|6903.63|6876.26|6876.26|0
1611748800000|2021-01-27 12:00:00|6902.78|6902.78|6898.22|6898.22|6906.3|6906.3|6898.22|6898.22|0
1611749100000|2021-01-27 12:05:00|6897.33|6897.33|6886.28|6886.28|6898.2|6898.2|6886.28|6886.28|0
1611749400000|2021-01-27 12:10:00|6884.95|6884.95|6871.79|6871.79|6884.95|6884.95|6871.79|6871.79|0
1611749700000|2021-01-27 12:15:00|6870.89|6870.89|6868.76|6868.76|6873.01|6873.01|6866.39|6866.39|0
1611750000000|2021-01-27 12:20:00|6867.1|6867.1|6860.99|6860.99|6867.1|6867.1|6860.49|6860.49|0
1611750300000|2021-01-27 12:25:00|6860.54|6860.54|6857.38|6857.38|6860.54|6860.54|6854.12|6854.12|0
1611750600000|2021-01-27 12:30:00|6855.73|6855.73|6851.42|6851.42|6855.73|6855.73|6851.09|6851.09|0
1611750900000|2021-01-27 12:35:00|6851.64|6851.64|6846.7|6846.7|6851.64|6851.64|6846.21|6846.21|0
1611751200000|2021-01-27 12:40:00|6846.09|6846.09|6850.91|6850.91|6856.47|6856.47|6845.94|6845.94|0
1611751500000|2021-01-27 12:45:00|6852.39|6852.39|6866.72|6866.72|6867.61|6867.61|6852.39|6852.39|0
1611751800000|2021-01-27 12:50:00|6866.22|6866.22|6853.48|6853.48|6866.22|6866.22|6853.48|6853.48|0
1611752100000|2021-01-27 12:55:00|6855.13|6855.13|6849.86|6849.86|6857.59|6857.59|6848.2|6848.2|0
1611752400000|2021-01-27 13:00:00|6848.2|6848.2|6842.06|6842.06|6850.83|6850.83|6841.63|6841.63|0
1611752700000|2021-01-27 13:05:00|6841.61|6841.61|6836.22|6836.22|6841.61|6841.61|6836.22|6836.22|0
1611753000000|2021-01-27 13:10:00|6835|6835|6834.09|6834.09|6836.42|6836.42|6829.13|6829.13|0
1611753300000|2021-01-27 13:15:00|6834.51|6834.51|6857.1|6857.1|6859.04|6859.04|6834.51|6834.51|0
1611753600000|2021-01-27 13:20:00|6857.99|6857.99|6860.98|6860.98|6861.19|6861.19|6855.97|6855.97|0
1611753900000|2021-01-27 13:25:00|6860.54|6860.54|6853.58|6853.58|6860.54|6860.54|6853.58|6853.58|0
1611754200000|2021-01-27 13:30:00|6854.26|6854.26|6851.58|6851.58|6855.48|6855.48|6846.62|6846.62|0
1611754500000|2021-01-27 13:35:00|6849.93|6849.93|6842.65|6842.65|6850.22|6850.22|6842.65|6842.65|0
1611754800000|2021-01-27 13:40:00|6842.2|6842.2|6848.59|6848.59|6851.9|6851.9|6841.76|6841.76|0
1611755100000|2021-01-27 13:45:00|6846.93|6846.93|6855.18|6855.18|6855.18|6855.18|6846.42|6846.42|0
1611755400000|2021-01-27 13:50:00|6856.07|6856.07|6868.85|6868.85|6870.97|6870.97|6856.07|6856.07|0
1611755700000|2021-01-27 13:55:00|6868.42|6868.42|6859.29|6859.29|6869.48|6869.48|6855.32|6855.32|0
1611756000000|2021-01-27 14:00:00|6857.63|6857.63|6850.77|6850.77|6859.38|6859.38|6843.74|6843.74|0
1611756300000|2021-01-27 14:05:00|6851.2|6851.2|6838.5|6838.5|6860.47|6860.47|6838|6838|0
1611756600000|2021-01-27 14:10:00|6838.71|6838.71|6841.51|6841.51|6842.08|6842.08|6837.95|6837.95|0
1611756900000|2021-01-27 14:15:00|6841.01|6841.01|6849.75|6849.75|6851.9|6851.9|6841.01|6841.01|0
1611757200000|2021-01-27 14:20:00|6849.54|6849.54|6862.92|6862.92|6864.01|6864.01|6849.12|6849.12|0
1611757500000|2021-01-27 14:25:00|6861.26|6861.26|6860.12|6860.12|6863.09|6863.09|6854.77|6854.77|0
1611757800000|2021-01-27 14:30:00|6860.57|6860.57|6850.63|6850.63|6863.71|6863.71|6842.4|6842.4|0
1611758100000|2021-01-27 14:35:00|6853.94|6853.94|6852.37|6852.37|6857.59|6857.59|6842.91|6842.91|0
1611758400000|2021-01-27 14:40:00|6851.92|6851.92|6829.07|6829.07|6853.31|6853.31|6829.07|6829.07|0
1611758700000|2021-01-27 14:45:00|6828.63|6828.63|6833.03|6833.03|6836.98|6836.98|6823.17|6823.17|0
1611759000000|2021-01-27 14:50:00|6831.38|6831.38|6828.53|6828.53|6833.48|6833.48|6821.12|6821.12|0
1611759300000|2021-01-27 14:55:00|6831.84|6831.84|6841.57|6841.57|6852.83|6852.83|6831.57|6831.57|0
1611759600000|2021-01-27 15:00:00|6839.91|6839.91|6859.92|6859.92|6861.57|6861.57|6839.91|6839.91|0
1611759900000|2021-01-27 15:05:00|6858.26|6858.26|6864.68|6864.68|6867.61|6867.61|6858.26|6858.26|0
1611760200000|2021-01-27 15:10:00|6865.18|6865.18|6850.41|6850.41|6866.83|6866.83|6850.41|6850.41|0
1611760500000|2021-01-27 15:15:00|6850.07|6850.07|6856.27|6856.27|6857.1|6857.1|6845.01|6845.01|0
1611760800000|2021-01-27 15:20:00|6856.72|6856.72|6850.86|6850.86|6864.37|6864.37|6850.86|6850.86|0
1611761100000|2021-01-27 15:25:00|6854.18|6854.18|6849.32|6849.32|6858.59|6858.59|6849.32|6849.32|0
1611761400000|2021-01-27 15:30:00|6852.63|6852.63|6851.51|6851.51|6856.43|6856.43|6849.83|6849.83|0
1611761700000|2021-01-27 15:35:00|6853.17|6853.17|6849.14|6849.14|6853.17|6853.17|6847.69|6847.69|0
1611762000000|2021-01-27 15:40:00|6849.58|6849.58|6845.67|6845.67|6854.24|6854.24|6845.67|6845.67|0
1611762300000|2021-01-27 15:45:00|6845.17|6845.17|6849.63|6849.63|6852.35|6852.35|6845.17|6845.17|0
1611762600000|2021-01-27 15:50:00|6850.08|6850.08|6852.54|6852.54|6855.69|6855.69|6848.22|6848.22|0
1611762900000|2021-01-27 15:55:00|6853.15|6853.15|6850.99|6850.99|6855.95|6855.95|6849.74|6849.74|0
1611763200000|2021-01-27 16:00:00|6854.3|6854.3|6856.9|6856.9|6858.62|6858.62|6847.65|6847.65|0
1611763500000|2021-01-27 16:05:00|6857.51|6857.51|6855.2|6855.2|6860.48|6860.48|6848.82|6848.82|0
1611763800000|2021-01-27 16:10:00|6854.71|6854.71|6852.48|6852.48|6854.71|6854.71|6844.77|6844.77|0
1611764100000|2021-01-27 16:15:00|6849.17|6849.17|6833.16|6833.16|6849.17|6849.17|6833.16|6833.16|0
1611764400000|2021-01-27 16:20:00|6832.66|6832.66|6832.35|6832.35|6837.29|6837.29|6831.6|6831.6|0
1611764700000|2021-01-27 16:25:00|6832.79|6832.79|6831.74|6831.74|6836.12|6836.12|6830.5|6830.5|0
1611821700000|2021-01-28 08:15:00|6845.53|6845.53|6841.53|6841.53|6861.27|6861.27|6841.53|6841.53|0
1611822000000|2021-01-28 08:20:00|6839.88|6839.88|6840.13|6840.13|6853.2|6853.2|6834.88|6834.88|0
1611822300000|2021-01-28 08:25:00|6843.44|6843.44|6829.2|6829.2|6843.44|6843.44|6827.84|6827.84|0
1611822600000|2021-01-28 08:30:00|6825.64|6825.64|6821.22|6821.22|6826.4|6826.4|6818.12|6818.12|0
1611822900000|2021-01-28 08:35:00|6822.56|6822.56|6807.9|6807.9|6825.47|6825.47|6797.74|6797.74|0
1611823200000|2021-01-28 08:40:00|6807.05|6807.05|6802.35|6802.35|6807.31|6807.31|6800.06|6800.06|0
1611823500000|2021-01-28 08:45:00|6800.69|6800.69|6803.53|6803.53|6815.44|6815.44|6795.36|6795.36|0
1611823800000|2021-01-28 08:50:00|6804.03|6804.03|6801.12|6801.12|6813.7|6813.7|6797.33|6797.33|0
1611824100000|2021-01-28 08:55:00|6802.11|6802.11|6787.02|6787.02|6802.11|6802.11|6782.9|6782.9|0
1611824400000|2021-01-28 09:00:00|6786.35|6786.35|6792.33|6792.33|6792.46|6792.46|6783.93|6783.93|0
1611824700000|2021-01-28 09:05:00|6792.78|6792.78|6785.3|6785.3|6798.96|6798.96|6785.3|6785.3|0
1611825000000|2021-01-28 09:10:00|6784.85|6784.85|6773.99|6773.99|6785.74|6785.74|6772.91|6772.91|0
1611825300000|2021-01-28 09:15:00|6774.2|6774.2|6769.18|6769.18|6775.54|6775.54|6767.05|6767.05|0
1611825600000|2021-01-28 09:20:00|6765.87|6765.87|6745.24|6745.24|6766.85|6766.85|6741.82|6741.82|0
1611825900000|2021-01-28 09:25:00|6746.57|6746.57|6745.66|6745.66|6747.02|6747.02|6740.15|6740.15|0
1611826200000|2021-01-28 09:30:00|6744.01|6744.01|6752.64|6752.64|6752.91|6752.91|6742.35|6742.35|0
1611826500000|2021-01-28 09:35:00|6749.33|6749.33|6757.08|6757.08|6757.52|6757.52|6742.94|6742.94|0
1611826800000|2021-01-28 09:40:00|6757.57|6757.57|6772.56|6772.56|6772.56|6772.56|6757.57|6757.57|0
1611827100000|2021-01-28 09:45:00|6770.91|6770.91|6791.58|6791.58|6791.58|6791.58|6770.7|6770.7|0
1611827400000|2021-01-28 09:50:00|6792.03|6792.03|6786.2|6786.2|6795.31|6795.31|6785.71|6785.71|0
1611827700000|2021-01-28 09:55:00|6786.7|6786.7|6785.18|6785.18|6787.03|6787.03|6774.8|6774.8|0
1611828000000|2021-01-28 10:00:00|6785.51|6785.51|6781.59|6781.59|6793.07|6793.07|6778.5|6778.5|0
1611828300000|2021-01-28 10:05:00|6779.81|6779.81|6787.09|6787.09|6787.09|6787.09|6776.83|6776.83|0
1611828600000|2021-01-28 10:10:00|6787.43|6787.43|6792.72|6792.72|6794.6|6794.6|6786.75|6786.75|0
1611828900000|2021-01-28 10:15:00|6794.37|6794.37|6802.21|6802.21|6802.42|6802.42|6790.86|6790.86|0
1611829200000|2021-01-28 10:20:00|6803.87|6803.87|6807.24|6807.24|6809.81|6809.81|6800.75|6800.75|0
1611829500000|2021-01-28 10:25:00|6808.23|6808.23|6809.79|6809.79|6812.47|6812.47|6806.93|6806.93|0
1611829800000|2021-01-28 10:30:00|6808.14|6808.14|6807.81|6807.81|6808.14|6808.14|6802.72|6802.72|0
1611830100000|2021-01-28 10:35:00|6807.38|6807.38|6809.92|6809.92|6814.66|6814.66|6806.85|6806.85|0
1611830400000|2021-01-28 10:40:00|6809.59|6809.59|6813.78|6813.78|6814.27|6814.27|6808.95|6808.95|0
1611830700000|2021-01-28 10:45:00|6812.12|6812.12|6810.84|6810.84|6813.61|6813.61|6809.85|6809.85|0
1611831000000|2021-01-28 10:50:00|6812.49|6812.49|6815.86|6815.86|6819.78|6819.78|6812.49|6812.49|0
1611831300000|2021-01-28 10:55:00|6815.65|6815.65|6816.92|6816.92|6820.72|6820.72|6814.8|6814.8|0
1611831600000|2021-01-28 11:00:00|6817.37|6817.37|6811.03|6811.03|6820.38|6820.38|6810.13|6810.13|0
1611831900000|2021-01-28 11:05:00|6809.12|6809.12|6812.39|6812.39|6812.39|6812.39|6804.81|6804.81|0
1611832200000|2021-01-28 11:10:00|6811.97|6811.97|6821.6|6821.6|6827.94|6827.94|6811.76|6811.76|0
1611832500000|2021-01-28 11:15:00|6822.27|6822.27|6816.73|6816.73|6822.27|6822.27|6814.51|6814.51|0
1611832800000|2021-01-28 11:20:00|6816.52|6816.52|6818.04|6818.04|6819.69|6819.69|6814.18|6814.18|0
1611833100000|2021-01-28 11:25:00|6818.48|6818.48|6822.15|6822.15|6824.67|6824.67|6818.04|6818.04|0
1611833400000|2021-01-28 11:30:00|6823.8|6823.8|6817.45|6817.45|6823.8|6823.8|6817.45|6817.45|0
1611833700000|2021-01-28 11:35:00|6817.9|6817.9|6812.38|6812.38|6817.9|6817.9|6810.73|6810.73|0
1611834000000|2021-01-28 11:40:00|6811.49|6811.49|6810.72|6810.72|6811.94|6811.94|6810.57|6810.57|0
1611834300000|2021-01-28 11:45:00|6810.22|6810.22|6805|6805|6810.22|6810.22|6804.27|6804.27|0
1611834600000|2021-01-28 11:50:00|6805.21|6805.21|6804.72|6804.72|6808.65|6808.65|6803.07|6803.07|0
1611834900000|2021-01-28 11:55:00|6806.38|6806.38|6802.65|6802.65|6808.71|6808.71|6802.22|6802.22|0
1611835200000|2021-01-28 12:00:00|6802.98|6802.98|6806.2|6806.2|6806.2|6806.2|6796.92|6796.92|0
1611835500000|2021-01-28 12:05:00|6807.86|6807.86|6820.23|6820.23|6820.23|6820.23|6807.65|6807.65|0
1611835800000|2021-01-28 12:10:00|6821.22|6821.22|6834.02|6834.02|6837.4|6837.4|6821.22|6821.22|0
1611836100000|2021-01-28 12:15:00|6830.71|6830.71|6832.85|6832.85|6834.63|6834.63|6828.44|6828.44|0
1611836400000|2021-01-28 12:20:00|6833.49|6833.49|6832.28|6832.28|6833.49|6833.49|6830.63|6830.63|0
1611836700000|2021-01-28 12:25:00|6831.94|6831.94|6834.87|6834.87|6835.32|6835.32|6831.94|6831.94|0
1611837000000|2021-01-28 12:30:00|6834.45|6834.45|6839.01|6839.01|6839.01|6839.01|6831.81|6831.81|0
1611837300000|2021-01-28 12:35:00|6839.22|6839.22|6839.33|6839.33|6840.67|6840.67|6837.67|6837.67|0
1611837600000|2021-01-28 12:40:00|6838.44|6838.44|6837.18|6837.18|6839.78|6839.78|6833.87|6833.87|0
1611837900000|2021-01-28 12:45:00|6835.52|6835.52|6838.09|6838.09|6838.43|6838.43|6832.42|6832.42|0
1611838200000|2021-01-28 12:50:00|6839.75|6839.75|6854.09|6854.09|6854.58|6854.58|6838.12|6838.12|0
1611838500000|2021-01-28 12:55:00|6853.64|6853.64|6844.43|6844.43|6859.78|6859.78|6841.12|6841.12|0
1611838800000|2021-01-28 13:00:00|6840.87|6840.87|6837.68|6837.68|6847.84|6847.84|6837.68|6837.68|0
1611839100000|2021-01-28 13:05:00|6839.34|6839.34|6846.41|6846.41|6846.41|6846.41|6839.34|6839.34|0
1611839400000|2021-01-28 13:10:00|6846.9|6846.9|6842.49|6842.49|6847.52|6847.52|6842.49|6842.49|0
1611839700000|2021-01-28 13:15:00|6840.83|6840.83|6844.66|6844.66|6844.66|6844.66|6840.29|6840.29|0
1611840000000|2021-01-28 13:20:00|6846.32|6846.32|6852.6|6852.6|6852.6|6852.6|6845.42|6845.42|0
1611840300000|2021-01-28 13:25:00|6849.29|6849.29|6847|6847|6850.94|6850.94|6847|6847|0
1611840600000|2021-01-28 13:30:00|6843.69|6843.69|6856.22|6856.22|6856.22|6856.22|6843.69|6843.69|0
1611840900000|2021-01-28 13:35:00|6857.88|6857.88|6860.55|6860.55|6863.86|6863.86|6857.88|6857.88|0
1611841200000|2021-01-28 13:40:00|6860.97|6860.97|6856.91|6856.91|6860.97|6860.97|6855.26|6855.26|0
1611841500000|2021-01-28 13:45:00|6856.7|6856.7|6865.17|6865.17|6865.39|6865.39|6856.7|6856.7|0
1611841800000|2021-01-28 13:50:00|6866.83|6866.83|6876.78|6876.78|6881.75|6881.75|6866.41|6866.41|0
1611842100000|2021-01-28 13:55:00|6875.89|6875.89|6881.63|6881.63|6885.5|6885.5|6875.89|6875.89|0
1611842400000|2021-01-28 14:00:00|6883.28|6883.28|6864.46|6864.46|6885.21|6885.21|6864.46|6864.46|0
1611842700000|2021-01-28 14:05:00|6863.19|6863.19|6857.52|6857.52|6863.19|6863.19|6856.35|6856.35|0
1611843000000|2021-01-28 14:10:00|6858.74|6858.74|6856.96|6856.96|6860.22|6860.22|6856.04|6856.04|0
1611843300000|2021-01-28 14:15:00|6853.65|6853.65|6855.01|6855.01|6860.27|6860.27|6852.86|6852.86|0
1611843600000|2021-01-28 14:20:00|6856.66|6856.66|6861.14|6861.14|6861.14|6861.14|6854.07|6854.07|0
1611843900000|2021-01-28 14:25:00|6859.48|6859.48|6856.64|6856.64|6859.48|6859.48|6852.78|6852.78|0
1611844200000|2021-01-28 14:30:00|6856.85|6856.85|6863.09|6863.09|6863.09|6863.09|6856.85|6856.85|0
1611844500000|2021-01-28 14:35:00|6863.53|6863.53|6861.52|6861.52|6865.34|6865.34|6858.93|6858.93|0
1611844800000|2021-01-28 14:40:00|6861.1|6861.1|6886.83|6886.83|6889.53|6889.53|6859.42|6859.42|0
1611845100000|2021-01-28 14:45:00|6888.17|6888.17|6879.76|6879.76|6892.24|6892.24|6879.76|6879.76|0
1611845400000|2021-01-28 14:50:00|6881.42|6881.42|6887.47|6887.47|6888.38|6888.38|6878.11|6878.11|0
1611845700000|2021-01-28 14:55:00|6884.16|6884.16|6882.58|6882.58|6886.18|6886.18|6876.93|6876.93|0
1611846000000|2021-01-28 15:00:00|6882.37|6882.37|6884.69|6884.69|6884.69|6884.69|6879.07|6879.07|0
1611846300000|2021-01-28 15:05:00|6883.71|6883.71|6887.63|6887.63|6890.18|6890.18|6882.84|6882.84|0
1611846600000|2021-01-28 15:10:00|6889.29|6889.29|6879.27|6879.27|6889.5|6889.5|6878.4|6878.4|0
1611846900000|2021-01-28 15:15:00|6879.06|6879.06|6888.84|6888.84|6888.84|6888.84|6879.06|6879.06|0
1611847200000|2021-01-28 15:20:00|6888.63|6888.63|6887.83|6887.83|6891.71|6891.71|6885.1|6885.1|0
1611847500000|2021-01-28 15:25:00|6886.18|6886.18|6871.86|6871.86|6886.18|6886.18|6871.42|6871.42|0
1611847800000|2021-01-28 15:30:00|6870.21|6870.21|6874.77|6874.77|6876.87|6876.87|6870.21|6870.21|0
1611848100000|2021-01-28 15:35:00|6874.27|6874.27|6877.34|6877.34|6880.98|6880.98|6872.94|6872.94|0
1611848400000|2021-01-28 15:40:00|6877.95|6877.95|6876.08|6876.08|6877.95|6877.95|6871.66|6871.66|0
1611848700000|2021-01-28 15:45:00|6876.29|6876.29|6888.72|6888.72|6888.94|6888.94|6875.96|6875.96|0
1611849000000|2021-01-28 15:50:00|6890.38|6890.38|6886.51|6886.51|6894.52|6894.52|6883.74|6883.74|0
1611849300000|2021-01-28 15:55:00|6887.01|6887.01|6892.83|6892.83|6896.64|6896.64|6887.01|6887.01|0
1611849600000|2021-01-28 16:00:00|6892.39|6892.39|6896.16|6896.16|6896.16|6896.16|6888.95|6888.95|0
1611849900000|2021-01-28 16:05:00|6896.37|6896.37|6895.68|6895.68|6900.83|6900.83|6895.18|6895.18|0
1611850200000|2021-01-28 16:10:00|6893.89|6893.89|6897.22|6897.22|6900.31|6900.31|6893.89|6893.89|0
1611850500000|2021-01-28 16:15:00|6900.53|6900.53|6885.99|6885.99|6902.2|6902.2|6885.99|6885.99|0
1611850800000|2021-01-28 16:20:00|6886.2|6886.2|6890.59|6890.59|6890.59|6890.59|6883.08|6883.08|0
1611851100000|2021-01-28 16:25:00|6890.09|6890.09|6895.52|6895.52|6895.52|6895.52|6889.6|6889.6|0
1611908100000|2021-01-29 08:15:00|6792.5|6792.5|6790.5|6790.5|6792.5|6792.5|6778.61|6778.61|0
1611908400000|2021-01-29 08:20:00|6789.61|6789.61|6806.51|6806.51|6812.8|6812.8|6789.17|6789.17|0
1611908700000|2021-01-29 08:25:00|6805.62|6805.62|6811.3|6811.3|6814.61|6814.61|6803.84|6803.84|0
1611909000000|2021-01-29 08:30:00|6809.65|6809.65|6820.27|6820.27|6820.27|6820.27|6809.2|6809.2|0
1611909300000|2021-01-29 08:35:00|6818.93|6818.93|6832.42|6832.42|6832.82|6832.82|6818.04|6818.04|0
1611909600000|2021-01-29 08:40:00|6831.98|6831.98|6843.02|6843.02|6848.33|6848.33|6831.98|6831.98|0
1611909900000|2021-01-29 08:45:00|6843.47|6843.47|6843.62|6843.62|6849.4|6849.4|6841.54|6841.54|0
1611910200000|2021-01-29 08:50:00|6845.28|6845.28|6842.07|6842.07|6849.61|6849.61|6841.62|6841.62|0
1611910500000|2021-01-29 08:55:00|6840.59|6840.59|6843.88|6843.88|6846.38|6846.38|6840.59|6840.59|0
1611910800000|2021-01-29 09:00:00|6843.44|6843.44|6860.17|6860.17|6860.17|6860.17|6843.44|6843.44|0
1611911100000|2021-01-29 09:05:00|6861.06|6861.06|6859|6859|6868.29|6868.29|6859|6859|0
1611911400000|2021-01-29 09:10:00|6858.55|6858.55|6851.48|6851.48|6858.55|6858.55|6850.59|6850.59|0
1611911700000|2021-01-29 09:15:00|6852.37|6852.37|6851.23|6851.23|6855.54|6855.54|6849.58|6849.58|0
1611912000000|2021-01-29 09:20:00|6849.89|6849.89|6859.4|6859.4|6859.4|6859.4|6846.8|6846.8|0
1611912300000|2021-01-29 09:25:00|6861.06|6861.06|6862.43|6862.43|6863.29|6863.29|6860.16|6860.16|0
1611912600000|2021-01-29 09:30:00|6861.09|6861.09|6862.2|6862.2|6865.64|6865.64|6858.05|6858.05|0
1611912900000|2021-01-29 09:35:00|6863.48|6863.48|6856.73|6856.73|6866.4|6866.4|6856.73|6856.73|0
1611913200000|2021-01-29 09:40:00|6854.18|6854.18|6849.75|6849.75|6854.18|6854.18|6849.75|6849.75|0
1611913500000|2021-01-29 09:45:00|6848.41|6848.41|6859.05|6859.05|6859.49|6859.49|6848.41|6848.41|0
1611913800000|2021-01-29 09:50:00|6858.6|6858.6|6848.22|6848.22|6858.6|6858.6|6845.9|6845.9|0
1611914100000|2021-01-29 09:55:00|6848.66|6848.66|6852.64|6852.64|6855.96|6855.96|6848.66|6848.66|0
1611914400000|2021-01-29 10:00:00|6852.2|6852.2|6848.63|6848.63|6855.51|6855.51|6845.45|6845.45|0
1611914700000|2021-01-29 10:05:00|6846.98|6846.98|6848.63|6848.63|6851.5|6851.5|6846.98|6846.98|0
1611915000000|2021-01-29 10:10:00|6848.42|6848.42|6848.21|6848.21|6848.42|6848.42|6847.22|6847.22|0
1611915300000|2021-01-29 10:15:00|6849.87|6849.87|6845.62|6845.62|6852.19|6852.19|6842.48|6842.48|0
1611915600000|2021-01-29 10:20:00|6845.28|6845.28|6842.73|6842.73|6845.28|6845.28|6842.28|6842.28|0
1611915900000|2021-01-29 10:25:00|6843.17|6843.17|6836.49|6836.49|6843.17|6843.17|6833.44|6833.44|0
1611916200000|2021-01-29 10:30:00|6834.84|6834.84|6810.45|6810.45|6834.84|6834.84|6804.28|6804.28|0
1611916500000|2021-01-29 10:35:00|6810.95|6810.95|6817.45|6817.45|6823.47|6823.47|6810.95|6810.95|0
1611916800000|2021-01-29 10:40:00|6818.34|6818.34|6818.79|6818.79|6818.79|6818.79|6818.34|6818.34|0
1611917100000|2021-01-29 10:45:00|6817.14|6817.14|6800.41|6800.41|6817.14|6817.14|6800.41|6800.41|0
1611917400000|2021-01-29 10:50:00|6802.07|6802.07|6805.82|6805.82|6805.82|6805.82|6799.16|6799.16|0
1611917700000|2021-01-29 10:55:00|6805.37|6805.37|6808.08|6808.08|6808.08|6808.08|6804.72|6804.72|0
1611918000000|2021-01-29 11:00:00|6807.18|6807.18|6799.18|6799.18|6807.18|6807.18|6794.61|6794.61|0
1611918300000|2021-01-29 11:05:00|6800.83|6800.83|6798.25|6798.25|6803.59|6803.59|6795.82|6795.82|0
1611918600000|2021-01-29 11:10:00|6798.7|6798.7|6807|6807|6807|6807|6796.11|6796.11|0
1611918900000|2021-01-29 11:15:00|6806.11|6806.11|6800.99|6800.99|6806.11|6806.11|6800.42|6800.42|0
1611919200000|2021-01-29 11:20:00|6802.65|6802.65|6808.19|6808.19|6808.19|6808.19|6802.65|6802.65|0
1611919500000|2021-01-29 11:25:00|6811.5|6811.5|6813.76|6813.76|6816.31|6816.31|6811.34|6811.34|0
1611919800000|2021-01-29 11:30:00|6812.1|6812.1|6813.17|6813.17|6815.99|6815.99|6812.1|6812.1|0
1611920100000|2021-01-29 11:35:00|6814.83|6814.83|6829.49|6829.49|6831.64|6831.64|6813.17|6813.17|0
1611920400000|2021-01-29 11:40:00|6829.04|6829.04|6827.9|6827.9|6830.64|6830.64|6825.99|6825.99|0
1611920700000|2021-01-29 11:45:00|6828.34|6828.34|6818.79|6818.79|6828.34|6828.34|6818.79|6818.79|0
1611921000000|2021-01-29 11:50:00|6822.1|6822.1|6822.46|6822.46|6823.88|6823.88|6820.68|6820.68|0
1611921300000|2021-01-29 11:55:00|6823.35|6823.35|6818.48|6818.48|6823.35|6823.35|6818.48|6818.48|0
1611921600000|2021-01-29 12:00:00|6819.09|6819.09|6816.03|6816.03|6819.09|6819.09|6815.25|6815.25|0
1611921900000|2021-01-29 12:05:00|6815.19|6815.19|6806.87|6806.87|6815.19|6815.19|6806.08|6806.08|0
1611922200000|2021-01-29 12:10:00|6806.65|6806.65|6814|6814|6815.42|6815.42|6801.69|6801.69|0
1611922500000|2021-01-29 12:15:00|6815.65|6815.65|6814.12|6814.12|6818.79|6818.79|6814.12|6814.12|0
1611922800000|2021-01-29 12:20:00|6813.68|6813.68|6818.04|6818.04|6818.53|6818.53|6813.68|6813.68|0
1611923100000|2021-01-29 12:25:00|6817.59|6817.59|6813.91|6813.91|6818.16|6818.16|6811.81|6811.81|0
1611923400000|2021-01-29 12:30:00|6814.58|6814.58|6811.29|6811.29|6816.23|6816.23|6810.67|6810.67|0
1611923700000|2021-01-29 12:35:00|6810.85|6810.85|6802.34|6802.34|6811.74|6811.74|6801.45|6801.45|0
1611924000000|2021-01-29 12:40:00|6801.92|6801.92|6802.89|6802.89|6805.63|6805.63|6801.03|6801.03|0
1611924300000|2021-01-29 12:45:00|6804.55|6804.55|6808.88|6808.88|6810.09|6810.09|6803.66|6803.66|0
1611924600000|2021-01-29 12:50:00|6807.99|6807.99|6804.74|6804.74|6809.51|6809.51|6804.74|6804.74|0
1611924900000|2021-01-29 12:55:00|6803.08|6803.08|6799.27|6799.27|6803.08|6803.08|6797.28|6797.28|0
1611925200000|2021-01-29 13:00:00|6798.38|6798.38|6779.4|6779.4|6804.11|6804.11|6775.56|6775.56|0
1611925500000|2021-01-29 13:05:00|6774.44|6774.44|6763.84|6763.84|6775.66|6775.66|6759.59|6759.59|0
1611925800000|2021-01-29 13:10:00|6763.35|6763.35|6768.67|6768.67|6768.67|6768.67|6754.35|6754.35|0
1611926100000|2021-01-29 13:15:00|6765.36|6765.36|6770.09|6770.09|6779.97|6779.97|6765.36|6765.36|0
1611926400000|2021-01-29 13:20:00|6769.2|6769.2|6768.6|6768.6|6770.7|6770.7|6761.24|6761.24|0
1611926700000|2021-01-29 13:25:00|6767.71|6767.71|6771.75|6771.75|6772.97|6772.97|6767.71|6767.71|0
1611927000000|2021-01-29 13:30:00|6773.23|6773.23|6776.6|6776.6|6781.44|6781.44|6771.92|6771.92|0
1611927300000|2021-01-29 13:35:00|6774.94|6774.94|6780.76|6780.76|6784.07|6784.07|6774.94|6774.94|0
1611927600000|2021-01-29 13:40:00|6780.32|6780.32|6793.6|6793.6|6793.6|6793.6|6779.98|6779.98|0
1611927900000|2021-01-29 13:45:00|6791.95|6791.95|6813.76|6813.76|6813.76|6813.76|6790.29|6790.29|0
1611928200000|2021-01-29 13:50:00|6810.45|6810.45|6798.59|6798.59|6810.45|6810.45|6796.49|6796.49|0
1611928500000|2021-01-29 13:55:00|6796.94|6796.94|6788.21|6788.21|6796.94|6796.94|6781.43|6781.43|0
1611928800000|2021-01-29 14:00:00|6789.2|6789.2|6788.53|6788.53|6790.19|6790.19|6785|6785|0
1611929100000|2021-01-29 14:05:00|6790.19|6790.19|6780.99|6780.99|6792.29|6792.29|6780.99|6780.99|0
1611929400000|2021-01-29 14:10:00|6781.44|6781.44|6774.22|6774.22|6781.44|6781.44|6773.78|6773.78|0
1611929700000|2021-01-29 14:15:00|6774.67|6774.67|6772.09|6772.09|6776.32|6776.32|6769.01|6769.01|0
1611930000000|2021-01-29 14:20:00|6772.53|6772.53|6776.46|6776.46|6778.49|6778.49|6770.93|6770.93|0
1611930300000|2021-01-29 14:25:00|6778.12|6778.12|6777.99|6777.99|6781.85|6781.85|6776.46|6776.46|0
1611930600000|2021-01-29 14:30:00|6779.65|6779.65|6763.84|6763.84|6779.65|6779.65|6755.23|6755.23|0
1611930900000|2021-01-29 14:35:00|6763.21|6763.21|6759.37|6759.37|6768.73|6768.73|6759.14|6759.14|0
1611931200000|2021-01-29 14:40:00|6756.06|6756.06|6756.11|6756.11|6756.58|6756.58|6750.05|6750.05|0
1611931500000|2021-01-29 14:45:00|6757.89|6757.89|6749.95|6749.95|6758.34|6758.34|6746.98|6746.98|0
1611931800000|2021-01-29 14:50:00|6744.99|6744.99|6745.14|6745.14|6748.99|6748.99|6742.66|6742.66|0
1611932100000|2021-01-29 14:55:00|6746.8|6746.8|6765.54|6765.54|6769.33|6769.33|6746.8|6746.8|0
1611932400000|2021-01-29 15:00:00|6763.31|6763.31|6752.79|6752.79|6765.09|6765.09|6750.69|6750.69|0
1611932700000|2021-01-29 15:05:00|6754.44|6754.44|6766.68|6766.68|6766.68|6766.68|6754.44|6754.44|0
1611933000000|2021-01-29 15:10:00|6769.99|6769.99|6773.56|6773.56|6775.21|6775.21|6767.02|6767.02|0
1611933300000|2021-01-29 15:15:00|6774.05|6774.05|6770.3|6770.3|6775.71|6775.71|6770.3|6770.3|0
1611933600000|2021-01-29 15:20:00|6769.08|6769.08|6779.36|6779.36|6782.72|6782.72|6769.08|6769.08|0
1611933900000|2021-01-29 15:25:00|6781.02|6781.02|6782.86|6782.86|6782.86|6782.86|6776.75|6776.75|0
1611934200000|2021-01-29 15:30:00|6781.21|6781.21|6784.87|6784.87|6785.72|6785.72|6780.57|6780.57|0
1611934500000|2021-01-29 15:35:00|6783.21|6783.21|6775.18|6775.18|6783.21|6783.21|6775.18|6775.18|0
1611934800000|2021-01-29 15:40:00|6776.83|6776.83|6779.85|6779.85|6784.02|6784.02|6773.86|6773.86|0
1611935100000|2021-01-29 15:45:00|6779.35|6779.35|6783.87|6783.87|6783.87|6783.87|6779.35|6779.35|0
1611935400000|2021-01-29 15:50:00|6783.24|6783.24|6779.34|6779.34|6783.24|6783.24|6779.34|6779.34|0
1611935700000|2021-01-29 15:55:00|6779.95|6779.95|6777.34|6777.34|6780.5|6780.5|6774.21|6774.21|0
1611936000000|2021-01-29 16:00:00|6779|6779|6771.05|6771.05|6779|6779|6769.4|6769.4|0
1611936300000|2021-01-29 16:05:00|6769.4|6769.4|6776.25|6776.25|6776.59|6776.59|6767.84|6767.84|0
1611936600000|2021-01-29 16:10:00|6775.8|6775.8|6764.18|6764.18|6775.8|6775.8|6763.63|6763.63|0
1611936900000|2021-01-29 16:15:00|6763.29|6763.29|6764.33|6764.33|6764.33|6764.33|6757.51|6757.51|0
1611937200000|2021-01-29 16:20:00|6762.68|6762.68|6757.87|6757.87|6762.68|6762.68|6753.68|6753.68|0
1611937500000|2021-01-29 16:25:00|6758.31|6758.31|6745.83|6745.83|6762.83|6762.83|6740.11|6740.11|0
1612167300000|2021-02-01 08:15:00|6826.71|6826.71|6850.45|6850.45|6850.45|6850.45|6826.71|6826.71|0
1612167600000|2021-02-01 08:20:00|6848.8|6848.8|6869.49|6869.49|6871.15|6871.15|6843.7|6843.7|0
1612167900000|2021-02-01 08:25:00|6869|6869|6875.82|6875.82|6877.16|6877.16|6864.52|6864.52|0
1612168200000|2021-02-01 08:30:00|6877.48|6877.48|6872.89|6872.89|6893.29|6893.29|6871.7|6871.7|0
1612168500000|2021-02-01 08:35:00|6872.55|6872.55|6874.35|6874.35|6874.79|6874.79|6857.31|6857.31|0
1612168800000|2021-02-01 08:40:00|6875.36|6875.36|6881.08|6881.08|6882.42|6882.42|6868.03|6868.03|0
1612169100000|2021-02-01 08:45:00|6880.41|6880.41|6870.02|6870.02|6880.41|6880.41|6863.7|6863.7|0
1612169400000|2021-02-01 08:50:00|6871.68|6871.68|6875.04|6875.04|6875.04|6875.04|6869.45|6869.45|0
1612169700000|2021-02-01 08:55:00|6875.26|6875.26|6861.72|6861.72|6880.43|6880.43|6857.39|6857.39|0
1612170000000|2021-02-01 09:00:00|6859.94|6859.94|6864.28|6864.28|6864.28|6864.28|6855.33|6855.33|0
1612170300000|2021-02-01 09:05:00|6865.94|6865.94|6856.44|6856.44|6865.94|6865.94|6855.09|6855.09|0
1612170600000|2021-02-01 09:10:00|6854.65|6854.65|6845.03|6845.03|6857.28|6857.28|6842.92|6842.92|0
1612170900000|2021-02-01 09:15:00|6844.53|6844.53|6841.04|6841.04|6844.53|6844.53|6835.62|6835.62|0
1612171200000|2021-02-01 09:20:00|6839.39|6839.39|6843.72|6843.72|6844.04|6844.04|6839.39|6839.39|0
1612171500000|2021-02-01 09:25:00|6843.28|6843.28|6838.25|6838.25|6847.6|6847.6|6838.25|6838.25|0
1612171800000|2021-02-01 09:30:00|6839.91|6839.91|6853.77|6853.77|6856.02|6856.02|6839.91|6839.91|0
1612172100000|2021-02-01 09:35:00|6855.43|6855.43|6847.84|6847.84|6855.43|6855.43|6842.87|6842.87|0
1612172400000|2021-02-01 09:40:00|6847.39|6847.39|6836.28|6836.28|6847.39|6847.39|6836.28|6836.28|0
1612172700000|2021-02-01 09:45:00|6837.94|6837.94|6840.13|6840.13|6840.57|6840.57|6837.04|6837.04|0
1612173000000|2021-02-01 09:50:00|6841.02|6841.02|6841.07|6841.07|6842.18|6842.18|6840.08|6840.08|0
1612173300000|2021-02-01 09:55:00|6842.72|6842.72|6841.45|6841.45|6842.72|6842.72|6840.4|6840.4|0
1612173600000|2021-02-01 10:00:00|6841.66|6841.66|6844.4|6844.4|6844.4|6844.4|6838.1|6838.1|0
1612173900000|2021-02-01 10:05:00|6846.05|6846.05|6852.77|6852.77|6858.63|6858.63|6846.05|6846.05|0
1612174200000|2021-02-01 10:10:00|6856.08|6856.08|6858.02|6858.02|6862.38|6862.38|6854.43|6854.43|0
1612174500000|2021-02-01 10:15:00|6858.47|6858.47|6854.58|6854.58|6858.91|6858.91|6854.58|6854.58|0
1612174800000|2021-02-01 10:20:00|6854.14|6854.14|6858.97|6858.97|6859.35|6859.35|6854.14|6854.14|0
1612175100000|2021-02-01 10:25:00|6858.64|6858.64|6866.24|6866.24|6867.71|6867.71|6858.64|6858.64|0
1612175400000|2021-02-01 10:30:00|6867.9|6867.9|6865.48|6865.48|6870.44|6870.44|6865.48|6865.48|0
1612175700000|2021-02-01 10:35:00|6867.13|6867.13|6862.98|6862.98|6869.06|6869.06|6862.98|6862.98|0
1612176000000|2021-02-01 10:40:00|6866.29|6866.29|6861.51|6861.51|6869.31|6869.31|6861.51|6861.51|0
1612176300000|2021-02-01 10:45:00|6859.85|6859.85|6853.44|6853.44|6859.85|6859.85|6851.56|6851.56|0
1612176600000|2021-02-01 10:50:00|6850.13|6850.13|6849.63|6849.63|6853.44|6853.44|6849.63|6849.63|0
1612176900000|2021-02-01 10:55:00|6851.29|6851.29|6853.53|6853.53|6853.53|6853.53|6845.69|6845.69|0
1612177200000|2021-02-01 11:00:00|6853.95|6853.95|6858.43|6858.43|6858.43|6858.43|6852.16|6852.16|0
1612177500000|2021-02-01 11:05:00|6858.87|6858.87|6865.09|6865.09|6867.79|6867.79|6858.87|6858.87|0
1612177800000|2021-02-01 11:10:00|6865.7|6865.7|6880.01|6880.01|6880.01|6880.01|6865.7|6865.7|0
1612178100000|2021-02-01 11:15:00|6879.56|6879.56|6890.56|6890.56|6890.56|6890.56|6877.46|6877.46|0
1612178400000|2021-02-01 11:20:00|6891.01|6891.01|6900.85|6900.85|6903.8|6903.8|6891.01|6891.01|0
1612178700000|2021-02-01 11:25:00|6904.16|6904.16|6908.81|6908.81|6908.81|6908.81|6902.51|6902.51|0
1612179000000|2021-02-01 11:30:00|6909.65|6909.65|6906.86|6906.86|6909.65|6909.65|6904.26|6904.26|0
1612179300000|2021-02-01 11:35:00|6905.2|6905.2|6901.22|6901.22|6905.2|6905.2|6901.22|6901.22|0
1612179600000|2021-02-01 11:40:00|6900.33|6900.33|6892.62|6892.62|6900.33|6900.33|6887.55|6887.55|0
1612179900000|2021-02-01 11:45:00|6890.96|6890.96|6892.65|6892.65|6893.54|6893.54|6890.96|6890.96|0
1612180200000|2021-02-01 11:50:00|6892.86|6892.86|6899|6899|6902.18|6902.18|6892.86|6892.86|0
1612180500000|2021-02-01 11:55:00|6898.55|6898.55|6886.33|6886.33|6898.55|6898.55|6886.33|6886.33|0
1612180800000|2021-02-01 12:00:00|6887|6887|6886.58|6886.58|6889.1|6889.1|6883.27|6883.27|0
1612181100000|2021-02-01 12:05:00|6887.03|6887.03|6888.77|6888.77|6890.78|6890.78|6887.03|6887.03|0
1612181400000|2021-02-01 12:10:00|6889.26|6889.26|6888.25|6888.25|6890.37|6890.37|6888.25|6888.25|0
1612181700000|2021-02-01 12:15:00|6889.9|6889.9|6896.6|6896.6|6896.6|6896.6|6889.9|6889.9|0
1612182000000|2021-02-01 12:20:00|6897.1|6897.1|6898.26|6898.26|6898.26|6898.26|6896.6|6896.6|0
1612182300000|2021-02-01 12:25:00|6898.47|6898.47|6895.31|6895.31|6899.57|6899.57|6893.66|6893.66|0
1612182600000|2021-02-01 12:30:00|6894.42|6894.42|6891.01|6891.01|6894.42|6894.42|6890.57|6890.57|0
1612182900000|2021-02-01 12:35:00|6890.67|6890.67|6891.78|6891.78|6891.78|6891.78|6890.67|6890.67|0
1612183200000|2021-02-01 12:40:00|6893.43|6893.43|6899.84|6899.84|6899.84|6899.84|6893.43|6893.43|0
1612183500000|2021-02-01 12:45:00|6899.63|6899.63|6904.36|6904.36|6904.36|6904.36|6899.18|6899.18|0
1612183800000|2021-02-01 12:50:00|6904.81|6904.81|6905.81|6905.81|6905.81|6905.81|6903.48|6903.48|0
1612184100000|2021-02-01 12:55:00|6906.02|6906.02|6907.3|6907.3|6907.3|6907.3|6901.89|6901.89|0
1612184400000|2021-02-01 13:00:00|6908.95|6908.95|6919.3|6919.3|6921.4|6921.4|6908.95|6908.95|0
1612184700000|2021-02-01 13:05:00|6919.51|6919.51|6914.43|6914.43|6923.31|6923.31|6913.61|6913.61|0
1612185000000|2021-02-01 13:10:00|6914.22|6914.22|6908.56|6908.56|6919.18|6919.18|6906.57|6906.57|0
1612185300000|2021-02-01 13:15:00|6909.06|6909.06|6913.54|6913.54|6915.4|6915.4|6905.9|6905.9|0
1612185600000|2021-02-01 13:20:00|6910.23|6910.23|6900.89|6900.89|6913.54|6913.54|6900.89|6900.89|0
1612185900000|2021-02-01 13:25:00|6901.87|6901.87|6900.25|6900.25|6903.51|6903.51|6898.56|6898.56|0
1612186200000|2021-02-01 13:30:00|6899.81|6899.81|6907.26|6907.26|6912.32|6912.32|6899.81|6899.81|0
1612186500000|2021-02-01 13:35:00|6907.76|6907.76|6908.54|6908.54|6908.7|6908.7|6906|6906|0
1612186800000|2021-02-01 13:40:00|6910.02|6910.02|6920.2|6920.2|6920.2|6920.2|6909.47|6909.47|0
1612187100000|2021-02-01 13:45:00|6921.05|6921.05|6918.91|6918.91|6922.7|6922.7|6913.71|6913.71|0
1612187400000|2021-02-01 13:50:00|6919.24|6919.24|6929.2|6929.2|6930.83|6930.83|6919.24|6919.24|0
1612187700000|2021-02-01 13:55:00|6925.89|6925.89|6926.65|6926.65|6926.99|6926.99|6923.9|6923.9|0
1612188000000|2021-02-01 14:00:00|6925|6925|6916.88|6916.88|6925|6925|6915.05|6915.05|0
1612188300000|2021-02-01 14:05:00|6916.44|6916.44|6918.69|6918.69|6921.55|6921.55|6916.44|6916.44|0
1612188600000|2021-02-01 14:10:00|6918.05|6918.05|6917.99|6917.99|6921.41|6921.41|6917.65|6917.65|0
1612188900000|2021-02-01 14:15:00|6921.3|6921.3|6920.2|6920.2|6921.75|6921.75|6919.2|6919.2|0
1612189200000|2021-02-01 14:20:00|6921.86|6921.86|6927.88|6927.88|6928.33|6928.33|6921.86|6921.86|0
1612189500000|2021-02-01 14:25:00|6929.71|6929.71|6931.08|6931.08|6932.84|6932.84|6928.82|6928.82|0
1612189800000|2021-02-01 14:30:00|6930.64|6930.64|6917.76|6917.76|6930.64|6930.64|6916.26|6916.26|0
1612190100000|2021-02-01 14:35:00|6914.45|6914.45|6906.33|6906.33|6918.65|6918.65|6906.33|6906.33|0
1612190400000|2021-02-01 14:40:00|6906.82|6906.82|6917.14|6917.14|6926.05|6926.05|6898.69|6898.69|0
1612190700000|2021-02-01 14:45:00|6916.93|6916.93|6899.47|6899.47|6924.3|6924.3|6899.47|6899.47|0
1612191000000|2021-02-01 14:50:00|6899.89|6899.89|6880.85|6880.85|6899.89|6899.89|6876.88|6876.88|0
1612191300000|2021-02-01 14:55:00|6879.19|6879.19|6875.1|6875.1|6881.84|6881.84|6873.68|6873.68|0
1612191600000|2021-02-01 15:00:00|6873.44|6873.44|6878.67|6878.67|6884.13|6884.13|6870.61|6870.61|0
1612191900000|2021-02-01 15:05:00|6877.68|6877.68|6891.7|6891.7|6900.09|6900.09|6877.47|6877.47|0
1612192200000|2021-02-01 15:10:00|6891.49|6891.49|6900.7|6900.7|6904.01|6904.01|6891.49|6891.49|0
1612192500000|2021-02-01 15:15:00|6900.26|6900.26|6899.44|6899.44|6900.26|6900.26|6896.89|6896.89|0
1612192800000|2021-02-01 15:20:00|6899.88|6899.88|6910.3|6910.3|6910.3|6910.3|6899.88|6899.88|0
1612193100000|2021-02-01 15:25:00|6908.82|6908.82|6907.65|6907.65|6915.92|6915.92|6907.65|6907.65|0
1612193400000|2021-02-01 15:30:00|6907.2|6907.2|6910.21|6910.21|6911.44|6911.44|6906.76|6906.76|0
1612193700000|2021-02-01 15:35:00|6910|6910|6897.92|6897.92|6910|6910|6897.36|6897.36|0
1612194000000|2021-02-01 15:40:00|6901.23|6901.23|6900.1|6900.1|6905.7|6905.7|6899.58|6899.58|0
1612194300000|2021-02-01 15:45:00|6901.76|6901.76|6909.31|6909.31|6910.51|6910.51|6901.76|6901.76|0
1612194600000|2021-02-01 15:50:00|6909.73|6909.73|6914.66|6914.66|6923.38|6923.38|6909.31|6909.31|0
1612194900000|2021-02-01 15:55:00|6915.08|6915.08|6915.31|6915.31|6918.39|6918.39|6910.17|6910.17|0
1612195200000|2021-02-01 16:00:00|6916.53|6916.53|6913.52|6913.52|6918.4|6918.4|6910.59|6910.59|0
1612195500000|2021-02-01 16:05:00|6913.96|6913.96|6918.67|6918.67|6921.29|6921.29|6913.96|6913.96|0
1612195800000|2021-02-01 16:10:00|6919.17|6919.17|6916.33|6916.33|6921.98|6921.98|6916.02|6916.02|0
1612196100000|2021-02-01 16:15:00|6916|6916|6912.36|6912.36|6917.55|6917.55|6912.27|6912.27|0
1612196400000|2021-02-01 16:20:00|6912.81|6912.81|6921.97|6921.97|6924.44|6924.44|6912.81|6912.81|0
1612196700000|2021-02-01 16:25:00|6921.52|6921.52|6929.06|6929.06|6936.97|6936.97|6919.42|6919.42|0
1612253700000|2021-02-02 08:15:00|6970.25|6970.25|6965.55|6965.55|6971.18|6971.18|6958.73|6958.73|0
1612254000000|2021-02-02 08:20:00|6965.1|6965.1|6967.61|6967.61|6979.25|6979.25|6965.1|6965.1|0
1612254300000|2021-02-02 08:25:00|6965.53|6965.53|6961.91|6961.91|6965.53|6965.53|6954.32|6954.32|0
1612254600000|2021-02-02 08:30:00|6960.13|6960.13|6985.95|6985.95|6987.29|6987.29|6960.13|6960.13|0
1612254900000|2021-02-02 08:35:00|6984.3|6984.3|6977.72|6977.72|6987.12|6987.12|6976.06|6976.06|0
1612255200000|2021-02-02 08:40:00|6978.39|6978.39|6980.25|6980.25|6982.63|6982.63|6975.11|6975.11|0
1612255500000|2021-02-02 08:45:00|6981.24|6981.24|6975.34|6975.34|6986.59|6986.59|6975.34|6975.34|0
1612255800000|2021-02-02 08:50:00|6974.85|6974.85|6975.99|6975.99|6979.3|6979.3|6973.19|6973.19|0
1612256100000|2021-02-02 08:55:00|6975.1|6975.1|6995.59|6995.59|6995.59|6995.59|6975.1|6975.1|0
1612256400000|2021-02-02 09:00:00|6995.38|6995.38|7007.94|7007.94|7011.25|7011.25|6993.72|6993.72|0
1612256700000|2021-02-02 09:05:00|7006.29|7006.29|7017.83|7017.83|7017.83|7017.83|7004.81|7004.81|0
1612257000000|2021-02-02 09:10:00|7021.14|7021.14|7032.68|7032.68|7033.12|7033.12|7020.92|7020.92|0
1612257300000|2021-02-02 09:15:00|7032.89|7032.89|7039.12|7039.12|7039.54|7039.54|7030.92|7030.92|0
1612257600000|2021-02-02 09:20:00|7040.01|7040.01|7038.11|7038.11|7041.67|7041.67|7036.18|7036.18|0
1612257900000|2021-02-02 09:25:00|7039.76|7039.76|7049.39|7049.39|7050.15|7050.15|7039.76|7039.76|0
1612258200000|2021-02-02 09:30:00|7049.88|7049.88|7062.28|7062.28|7068.13|7068.13|7048.45|7048.45|0
1612258500000|2021-02-02 09:35:00|7067.24|7067.24|7074.78|7074.78|7076.11|7076.11|7061.09|7061.09|0
1612258800000|2021-02-02 09:40:00|7076.43|7076.43|7093.05|7093.05|7094.71|7094.71|7071.02|7071.02|0
1612259100000|2021-02-02 09:45:00|7088.09|7088.09|7091.69|7091.69|7094.58|7094.58|7080.57|7080.57|0
1612259400000|2021-02-02 09:50:00|7093.35|7093.35|7100.55|7100.55|7105.02|7105.02|7080.96|7080.96|0
1612259700000|2021-02-02 09:55:00|7101.54|7101.54|7087.11|7087.11|7112.9|7112.9|7084.69|7084.69|0
1612260000000|2021-02-02 10:00:00|7088.77|7088.77|7090.1|7090.1|7093.41|7093.41|7078.84|7078.84|0
1612260300000|2021-02-02 10:05:00|7090.55|7090.55|7106.78|7106.78|7109.65|7109.65|7090.55|7090.55|0
1612260600000|2021-02-02 10:10:00|7105.13|7105.13|7088.58|7088.58|7105.13|7105.13|7082.32|7082.32|0
1612260900000|2021-02-02 10:15:00|7088.13|7088.13|7080.34|7080.34|7088.13|7088.13|7073.05|7073.05|0
1612261200000|2021-02-02 10:20:00|7080.79|7080.79|7092.45|7092.45|7092.45|7092.45|7077.16|7077.16|0
1612261500000|2021-02-02 10:25:00|7092.01|7092.01|7087.39|7087.39|7105.79|7105.79|7082.42|7082.42|0
1612261800000|2021-02-02 10:30:00|7084.08|7084.08|7090.62|7090.62|7104.41|7104.41|7084.08|7084.08|0
1612262100000|2021-02-02 10:35:00|7087.31|7087.31|7089.04|7089.04|7089.18|7089.18|7082.35|7082.35|0
1612262400000|2021-02-02 10:40:00|7086.36|7086.36|7084.6|7084.6|7104.36|7104.36|7084.6|7084.6|0
1612262700000|2021-02-02 10:45:00|7082.94|7082.94|7064.54|7064.54|7082.94|7082.94|7058.53|7058.53|0
1612263000000|2021-02-02 10:50:00|7066.19|7066.19|7056.48|7056.48|7066.19|7066.19|7055.99|7055.99|0
1612263300000|2021-02-02 10:55:00|7056.06|7056.06|7057.96|7057.96|7061.47|7061.47|7056.06|7056.06|0
1612263600000|2021-02-02 11:00:00|7056.3|7056.3|7059.53|7059.53|7063.02|7063.02|7051.7|7051.7|0
1612263900000|2021-02-02 11:05:00|7056.22|7056.22|7054.94|7054.94|7057.09|7057.09|7052.94|7052.94|0
1612264200000|2021-02-02 11:10:00|7055.37|7055.37|7057.21|7057.21|7060.07|7060.07|7055.37|7055.37|0
1612264500000|2021-02-02 11:15:00|7056.76|7056.76|7071.01|7071.01|7071.01|7071.01|7055.55|7055.55|0
1612264800000|2021-02-02 11:20:00|7067.7|7067.7|7063.32|7063.32|7068.19|7068.19|7063.23|7063.23|0
1612265100000|2021-02-02 11:25:00|7061.67|7061.67|7065.4|7065.4|7074.04|7074.04|7059.14|7059.14|0
1612265400000|2021-02-02 11:30:00|7064.51|7064.51|7056.27|7056.27|7064.51|7064.51|7056.27|7056.27|0
1612265700000|2021-02-02 11:35:00|7055.82|7055.82|7048.25|7048.25|7055.82|7055.82|7045.79|7045.79|0
1612266000000|2021-02-02 11:40:00|7048.59|7048.59|7039.18|7039.18|7048.59|7048.59|7039.18|7039.18|0
1612266300000|2021-02-02 11:45:00|7038.74|7038.74|7051.54|7051.54|7051.54|7051.54|7038.69|7038.69|0
1612266600000|2021-02-02 11:50:00|7051.05|7051.05|7043.82|7043.82|7052.71|7052.71|7042.9|7042.9|0
1612266900000|2021-02-02 11:55:00|7043.32|7043.32|7031.14|7031.14|7045.42|7045.42|7031.14|7031.14|0
1612267200000|2021-02-02 12:00:00|7029.48|7029.48|7034.09|7034.09|7034.09|7034.09|7029.48|7029.48|0
1612267500000|2021-02-02 12:05:00|7032.43|7032.43|7026.49|7026.49|7032.43|7032.43|7026.49|7026.49|0
1612267800000|2021-02-02 12:10:00|7025.6|7025.6|7022.36|7022.36|7025.6|7025.6|7021.47|7021.47|0
1612268100000|2021-02-02 12:15:00|7021.47|7021.47|7010.33|7010.33|7021.47|7021.47|7009.76|7009.76|0
1612268400000|2021-02-02 12:20:00|7003.71|7003.71|7022.36|7022.36|7022.36|7022.36|7003.71|7003.71|0
1612268700000|2021-02-02 12:25:00|7023.25|7023.25|7017.22|7017.22|7023.25|7023.25|7017.22|7017.22|0
1612269000000|2021-02-02 12:30:00|7016.77|7016.77|7008.84|7008.84|7017.22|7017.22|7008|7008|0
1612269300000|2021-02-02 12:35:00|7003.88|7003.88|7001.78|7001.78|7007.19|7007.19|7001.78|7001.78|0
1612269600000|2021-02-02 12:40:00|7001.44|7001.44|6996.79|6996.79|7004.3|7004.3|6996.79|6996.79|0
1612269900000|2021-02-02 12:45:00|7000.1|7000.1|6997.8|6997.8|7000.1|7000.1|6990.29|6990.29|0
1612270200000|2021-02-02 12:50:00|6997.35|6997.35|6998.58|6998.58|7003.05|7003.05|6993.55|6993.55|0
1612270500000|2021-02-02 12:55:00|6996.93|6996.93|7015.29|7015.29|7015.29|7015.29|6996.93|6996.93|0
1612270800000|2021-02-02 13:00:00|7015.74|7015.74|7004.6|7004.6|7016.16|7016.16|7002.95|7002.95|0
1612271100000|2021-02-02 13:05:00|7004.11|7004.11|7008.88|7008.88|7012.19|7012.19|7004.11|7004.11|0
1612271400000|2021-02-02 13:10:00|7010.54|7010.54|7016.98|7016.98|7019.85|7019.85|7010.54|7010.54|0
1612271700000|2021-02-02 13:15:00|7015.33|7015.33|7017.62|7017.62|7019.61|7019.61|7015.33|7015.33|0
1612272000000|2021-02-02 13:20:00|7019.4|7019.4|7016.24|7016.24|7019.4|7019.4|7015.35|7015.35|0
1612272300000|2021-02-02 13:25:00|7016.69|7016.69|7016.9|7016.9|7018.56|7018.56|7016.24|7016.24|0
1612272600000|2021-02-02 13:30:00|7016.48|7016.48|7015.84|7015.84|7016.48|7016.48|7012.06|7012.06|0
1612272900000|2021-02-02 13:35:00|7015.39|7015.39|7018.1|7018.1|7018.1|7018.1|7012.85|7012.85|0
1612273200000|2021-02-02 13:40:00|7017.66|7017.66|7020.5|7020.5|7020.5|7020.5|7016|7016|0
1612273500000|2021-02-02 13:45:00|7021.39|7021.39|7016.87|7016.87|7021.39|7021.39|7015.54|7015.54|0
1612273800000|2021-02-02 13:50:00|7020.19|7020.19|7015.47|7015.47|7020.64|7020.64|7015.47|7015.47|0
1612274100000|2021-02-02 13:55:00|7015.03|7015.03|7017.84|7017.84|7018.56|7018.56|7015.03|7015.03|0
1612274400000|2021-02-02 14:00:00|7017.34|7017.34|7015.44|7015.44|7017.34|7017.34|7013.1|7013.1|0
1612274700000|2021-02-02 14:05:00|7017.1|7017.1|7018.02|7018.02|7019.47|7019.47|7017.1|7017.1|0
1612275000000|2021-02-02 14:10:00|7017.13|7017.13|7014.85|7014.85|7017.13|7017.13|7010.46|7010.46|0
1612275300000|2021-02-02 14:15:00|7014.36|7014.36|7011.71|7011.71|7014.36|7014.36|7011.71|7011.71|0
1612275600000|2021-02-02 14:20:00|7011.21|7011.21|7015.83|7015.83|7015.9|7015.9|7009.56|7009.56|0
1612275900000|2021-02-02 14:25:00|7014.17|7014.17|7015.72|7015.72|7017.2|7017.2|7012.52|7012.52|0
1612276200000|2021-02-02 14:30:00|7014.06|7014.06|7008.58|7008.58|7014.06|7014.06|7006.22|7006.22|0
1612276500000|2021-02-02 14:35:00|7010.24|7010.24|7009.68|7009.68|7013.15|7013.15|7005.65|7005.65|0
1612276800000|2021-02-02 14:40:00|7009.47|7009.47|7010.48|7010.48|7013.77|7013.77|7007.82|7007.82|0
1612277100000|2021-02-02 14:45:00|7012.13|7012.13|7015.43|7015.43|7017.53|7017.53|7010.48|7010.48|0
1612277400000|2021-02-02 14:50:00|7013.78|7013.78|7002.84|7002.84|7014.82|7014.82|7000.55|7000.55|0
1612277700000|2021-02-02 14:55:00|7002.35|7002.35|7011.7|7011.7|7011.7|7011.7|7001.41|7001.41|0
1612278000000|2021-02-02 15:00:00|7011.25|7011.25|7005.78|7005.78|7012.14|7012.14|7005.78|7005.78|0
1612278300000|2021-02-02 15:05:00|7005.44|7005.44|7003.83|7003.83|7007.12|7007.12|7001.54|7001.54|0
1612278600000|2021-02-02 15:10:00|7007.14|7007.14|7010.01|7010.01|7010.45|7010.45|7004.6|7004.6|0
1612278900000|2021-02-02 15:15:00|7010.64|7010.64|7018.3|7018.3|7019.96|7019.96|7010.64|7010.64|0
1612279200000|2021-02-02 15:20:00|7018.8|7018.8|7018.14|7018.14|7022.78|7022.78|7018.14|7018.14|0
1612279500000|2021-02-02 15:25:00|7016.48|7016.48|7005.85|7005.85|7016.48|7016.48|7005.41|7005.41|0
1612279800000|2021-02-02 15:30:00|7002.54|7002.54|7008.44|7008.44|7009.48|7009.48|7002.54|7002.54|0
1612280100000|2021-02-02 15:35:00|7008.78|7008.78|7005.23|7005.23|7009.43|7009.43|7003.58|7003.58|0
1612280400000|2021-02-02 15:40:00|7005.02|7005.02|7001.56|7001.56|7005.77|7005.77|7001.07|7001.07|0
1612280700000|2021-02-02 15:45:00|7003.22|7003.22|7019.48|7019.48|7019.48|7019.48|7003.22|7003.22|0
1612281000000|2021-02-02 15:50:00|7021.13|7021.13|7017.36|7017.36|7021.13|7021.13|7013.94|7013.94|0
1612281300000|2021-02-02 15:55:00|7019.01|7019.01|7021.46|7021.46|7024.99|7024.99|7018.7|7018.7|0
1612281600000|2021-02-02 16:00:00|7018.15|7018.15|7021.46|7021.46|7024.77|7024.77|7018.15|7018.15|0
1612281900000|2021-02-02 16:05:00|7021.91|7021.91|7031.51|7031.51|7031.51|7031.51|7020.04|7020.04|0
1612282200000|2021-02-02 16:10:00|7029.85|7029.85|7031.47|7031.47|7034.75|7034.75|7029.47|7029.47|0
1612282500000|2021-02-02 16:15:00|7031.03|7031.03|7036.23|7036.23|7037.89|7037.89|7027.76|7027.76|0
1612282800000|2021-02-02 16:20:00|7037.89|7037.89|7034.44|7034.44|7039.27|7039.27|7030.79|7030.79|0
1612283100000|2021-02-02 16:25:00|7035.05|7035.05|7029.53|7029.53|7040.63|7040.63|7029.53|7029.53|0
1612340100000|2021-02-03 08:15:00|7047.25|7047.25|7044.36|7044.36|7048.82|7048.82|7032.26|7032.26|0
1612340400000|2021-02-03 08:20:00|7049.32|7049.32|7047.81|7047.81|7050.98|7050.98|7044.67|7044.67|0
1612340700000|2021-02-03 08:25:00|7047.32|7047.32|7055.82|7055.82|7060.78|7060.78|7046.82|7046.82|0
1612341000000|2021-02-03 08:30:00|7054.16|7054.16|7045.15|7045.15|7054.16|7054.16|7042.68|7042.68|0
1612341300000|2021-02-03 08:35:00|7041.84|7041.84|7032.25|7032.25|7045.15|7045.15|7032.25|7032.25|0
1612341600000|2021-02-03 08:40:00|7031.36|7031.36|7029.64|7029.64|7032.11|7032.11|7022.65|7022.65|0
1612341900000|2021-02-03 08:45:00|7027.98|7027.98|7018.93|7018.93|7028.43|7028.43|7018.93|7018.93|0
1612342200000|2021-02-03 08:50:00|7017.59|7017.59|7011.4|7011.4|7020.54|7020.54|7010.96|7010.96|0
1612342500000|2021-02-03 08:55:00|7010.07|7010.07|7009.76|7009.76|7014.55|7014.55|7004.62|7004.62|0
1612342800000|2021-02-03 09:00:00|7010.98|7010.98|7008.82|7008.82|7014.13|7014.13|7008.82|7008.82|0
1612343100000|2021-02-03 09:05:00|7009.24|7009.24|7004.98|7004.98|7009.24|7009.24|7001.46|7001.46|0
1612343400000|2021-02-03 09:10:00|7003.33|7003.33|6999.76|6999.76|7003.33|7003.33|6999.76|6999.76|0
1612343700000|2021-02-03 09:15:00|6999.26|6999.26|6999.98|6999.98|7002.21|7002.21|6995.14|6995.14|0
1612344000000|2021-02-03 09:20:00|7000.43|7000.43|6997.44|6997.44|7003.29|7003.29|6997|6997|0
1612344300000|2021-02-03 09:25:00|6999.1|6999.1|6996.11|6996.11|7000.75|7000.75|6996.11|6996.11|0
1612344600000|2021-02-03 09:30:00|6996.53|6996.53|6995.86|6995.86|7001.94|7001.94|6995.41|6995.41|0
1612344900000|2021-02-03 09:35:00|6994.97|6994.97|6994.26|6994.26|6996.35|6996.35|6993.57|6993.57|0
1612345200000|2021-02-03 09:40:00|6993.65|6993.65|6994.64|6994.64|6996.3|6996.3|6993.65|6993.65|0
1612345500000|2021-02-03 09:45:00|6996.3|6996.3|6997.51|6997.51|6998.12|6998.12|6996.3|6996.3|0
1612345800000|2021-02-03 09:50:00|6998|6998|6996.23|6996.23|6999.54|6999.54|6994.58|6994.58|0
1612346100000|2021-02-03 09:55:00|6995.79|6995.79|6999.65|6999.65|7000.09|7000.09|6993.03|6993.03|0
1612346400000|2021-02-03 10:00:00|7001.3|7001.3|6998.89|6998.89|7001.64|7001.64|6997.9|6997.9|0
1612346700000|2021-02-03 10:05:00|6999.33|6999.33|6998.23|6998.23|7000.22|7000.22|6998.23|6998.23|0
1612347000000|2021-02-03 10:10:00|6997.79|6997.79|6996.47|6996.47|6998.46|6998.46|6995.02|6995.02|0
1612347300000|2021-02-03 10:15:00|6998.12|6998.12|7002.9|7002.9|7003.79|7003.79|6998.12|6998.12|0
1612347600000|2021-02-03 10:20:00|7003.4|7003.4|7003.4|7003.4|7003.84|7003.84|7003.4|7003.4|0
1612347900000|2021-02-03 10:25:00|7001.74|7001.74|6997.53|6997.53|7001.74|7001.74|6995.66|6995.66|0
1612348200000|2021-02-03 10:30:00|7000|7000|6996.64|6996.64|7000|7000|6996.64|6996.64|0
1612348500000|2021-02-03 10:35:00|6994.99|6994.99|6998.34|6998.34|6999.23|6999.23|6994.22|6994.22|0
1612348800000|2021-02-03 10:40:00|6998.83|6998.83|6999.43|6999.43|6999.43|6999.43|6998.83|6998.83|0
1612349100000|2021-02-03 10:45:00|6999.64|6999.64|7019.03|7019.03|7024.76|7024.76|6999.64|6999.64|0
1612349400000|2021-02-03 10:50:00|7020.68|7020.68|7005.72|7005.72|7022.34|7022.34|7004.28|7004.28|0
1612349700000|2021-02-03 10:55:00|7004.83|7004.83|7000.46|7000.46|7004.83|7004.83|7000.46|7000.46|0
1612350000000|2021-02-03 11:00:00|7000.8|7000.8|7000.39|7000.39|7003.7|7003.7|6998.73|6998.73|0
1612350300000|2021-02-03 11:05:00|7001.38|7001.38|7005.64|7005.64|7006.08|7006.08|7001.38|7001.38|0
1612350600000|2021-02-03 11:10:00|7005.98|7005.98|7007.37|7007.37|7009.02|7009.02|7005.98|7005.98|0
1612350900000|2021-02-03 11:15:00|7007.81|7007.81|7013.35|7013.35|7013.35|7013.35|7007.81|7007.81|0
1612351200000|2021-02-03 11:20:00|7013.01|7013.01|7010.21|7010.21|7013.01|7013.01|7010.21|7010.21|0
1612351500000|2021-02-03 11:25:00|7008.42|7008.42|7010.32|7010.32|7010.32|7010.32|7007.98|7007.98|0
1612351800000|2021-02-03 11:30:00|7008.67|7008.67|7010.66|7010.66|7014.86|7014.86|7008.67|7008.67|0
1612352100000|2021-02-03 11:35:00|7009|7009|7010.87|7010.87|7012.31|7012.31|7009|7009|0
1612352400000|2021-02-03 11:40:00|7011.76|7011.76|7009.4|7009.4|7011.76|7011.76|7008.45|7008.45|0
1612352700000|2021-02-03 11:45:00|7007.75|7007.75|7005.06|7005.06|7007.78|7007.78|7005.06|7005.06|0
1612353000000|2021-02-03 11:50:00|7003.4|7003.4|7003.18|7003.18|7005.06|7005.06|7002.97|7002.97|0
1612353300000|2021-02-03 11:55:00|7003.62|7003.62|7009.61|7009.61|7013.42|7013.42|7003.62|7003.62|0
1612353600000|2021-02-03 12:00:00|7008.23|7008.23|7007.35|7007.35|7008.65|7008.65|7003.49|7003.49|0
1612353900000|2021-02-03 12:05:00|7008.33|7008.33|7006.76|7006.76|7008.84|7008.84|7006.76|7006.76|0
1612354200000|2021-02-03 12:10:00|7005.1|7005.1|7012.07|7012.07|7013.94|7013.94|7005.1|7005.1|0
1612354500000|2021-02-03 12:15:00|7012.52|7012.52|7010.42|7010.42|7013.51|7013.51|7010.42|7010.42|0
1612354800000|2021-02-03 12:20:00|7010.87|7010.87|7008.72|7008.72|7010.87|7010.87|7008.72|7008.72|0
1612355100000|2021-02-03 12:25:00|7009.17|7009.17|7011.21|7011.21|7011.7|7011.7|7009.17|7009.17|0
1612355400000|2021-02-03 12:30:00|7010.76|7010.76|7012.85|7012.85|7012.85|7012.85|7009.87|7009.87|0
1612355700000|2021-02-03 12:35:00|7013.29|7013.29|7020.9|7020.9|7020.9|7020.9|7011.64|7011.64|0
1612356000000|2021-02-03 12:40:00|7021.32|7021.32|7016.47|7016.47|7021.32|7021.32|7016.47|7016.47|0
1612356300000|2021-02-03 12:45:00|7016.97|7016.97|7014.42|7014.42|7018.18|7018.18|7014.42|7014.42|0
1612356600000|2021-02-03 12:50:00|7016.08|7016.08|7014.91|7014.91|7016.57|7016.57|7014.91|7014.91|0
1612356900000|2021-02-03 12:55:00|7016.57|7016.57|7019.63|7019.63|7019.63|7019.63|7016.08|7016.08|0
1612357200000|2021-02-03 13:00:00|7019.84|7019.84|7017.09|7017.09|7019.84|7019.84|7016.64|7016.64|0
1612357500000|2021-02-03 13:05:00|7017.53|7017.53|7019.85|7019.85|7019.85|7019.85|7016.64|7016.64|0
1612357800000|2021-02-03 13:10:00|7021.18|7021.18|7020.83|7020.83|7021.18|7021.18|7019.85|7019.85|0
1612358100000|2021-02-03 13:15:00|7022.49|7022.49|7022.03|7022.03|7026.13|7026.13|7022.03|7022.03|0
1612358400000|2021-02-03 13:20:00|7021.58|7021.58|7023.68|7023.68|7023.68|7023.68|7021.58|7021.58|0
1612358700000|2021-02-03 13:25:00|7025.34|7025.34|7026.1|7026.1|7026.99|7026.99|7025.34|7025.34|0
1612359000000|2021-02-03 13:30:00|7027.75|7027.75|7025.11|7025.11|7027.75|7027.75|7025.11|7025.11|0
1612359300000|2021-02-03 13:35:00|7024.77|7024.77|7018.39|7018.39|7025.22|7025.22|7018.39|7018.39|0
1612359600000|2021-02-03 13:40:00|7016.73|7016.73|7018.83|7018.83|7020.49|7020.49|7015.08|7015.08|0
1612359900000|2021-02-03 13:45:00|7017.5|7017.5|7015.99|7015.99|7017.5|7017.5|7013.76|7013.76|0
1612360200000|2021-02-03 13:50:00|7016.49|7016.49|7015.5|7015.5|7018.14|7018.14|7012.68|7012.68|0
1612360500000|2021-02-03 13:55:00|7018.81|7018.81|7022.82|7022.82|7023.6|7023.6|7018.81|7018.81|0
1612360800000|2021-02-03 14:00:00|7021.83|7021.83|7030.14|7030.14|7030.14|7030.14|7019.68|7019.68|0
1612361100000|2021-02-03 14:05:00|7028.48|7028.48|7030.19|7030.19|7033.72|7033.72|7025.44|7025.44|0
1612361400000|2021-02-03 14:10:00|7029.7|7029.7|7036.69|7036.69|7042.77|7042.77|7029.7|7029.7|0
1612361700000|2021-02-03 14:15:00|7037.13|7037.13|7037.75|7037.75|7040.05|7040.05|7035.08|7035.08|0
1612362000000|2021-02-03 14:20:00|7036.77|7036.77|7039.25|7039.25|7039.25|7039.25|7036.77|7036.77|0
1612362300000|2021-02-03 14:25:00|7035.94|7035.94|7029.97|7029.97|7037.59|7037.59|7028.32|7028.32|0
1612362600000|2021-02-03 14:30:00|7028.19|7028.19|7024.47|7024.47|7029.13|7029.13|7023.22|7023.22|0
1612362900000|2021-02-03 14:35:00|7024.92|7024.92|7036.62|7036.62|7036.62|7036.62|7019.95|7019.95|0
1612363200000|2021-02-03 14:40:00|7037.07|7037.07|7033.25|7033.25|7040.53|7040.53|7032.03|7032.03|0
1612363500000|2021-02-03 14:45:00|7031.59|7031.59|7028.24|7028.24|7032.44|7032.44|7028.24|7028.24|0
1612363800000|2021-02-03 14:50:00|7029.23|7029.23|7028.02|7028.02|7029.67|7029.67|7026.36|7026.36|0
1612364100000|2021-02-03 14:55:00|7027.57|7027.57|7023.37|7023.37|7027.57|7027.57|7023.37|7023.37|0
1612364400000|2021-02-03 15:00:00|7025.03|7025.03|7030.09|7030.09|7032.53|7032.53|7022.6|7022.6|0
1612364700000|2021-02-03 15:05:00|7033.4|7033.4|7037.89|7037.89|7038.67|7038.67|7033.4|7033.4|0
1612365000000|2021-02-03 15:10:00|7036.23|7036.23|7033.78|7033.78|7037.89|7037.89|7033.78|7033.78|0
1612365300000|2021-02-03 15:15:00|7032.12|7032.12|7019.34|7019.34|7032.12|7032.12|7019.34|7019.34|0
1612365600000|2021-02-03 15:20:00|7019.78|7019.78|7023.64|7023.64|7025.79|7025.79|7016.97|7016.97|0
1612365900000|2021-02-03 15:25:00|7023.19|7023.19|7018.49|7018.49|7023.19|7023.19|7015.95|7015.95|0
1612366200000|2021-02-03 15:30:00|7018.05|7018.05|7013.68|7013.68|7018.54|7018.54|7013.24|7013.24|0
1612366500000|2021-02-03 15:35:00|7015.34|7015.34|7012.26|7012.26|7015.34|7015.34|7011.58|7011.58|0
1612366800000|2021-02-03 15:40:00|7011.37|7011.37|7015.35|7015.35|7015.35|7015.35|7010.88|7010.88|0
1612367100000|2021-02-03 15:45:00|7014.01|7014.01|7025.31|7025.31|7025.8|7025.8|7010.7|7010.7|0
1612367400000|2021-02-03 15:50:00|7024.88|7024.88|7030.42|7030.42|7030.42|7030.42|7024.88|7024.88|0
1612367700000|2021-02-03 15:55:00|7030.63|7030.63|7030.8|7030.8|7032.73|7032.73|7028.93|7028.93|0
1612368000000|2021-02-03 16:00:00|7031.24|7031.24|7029.61|7029.61|7031.69|7031.69|7029.16|7029.16|0
1612368300000|2021-02-03 16:05:00|7031.26|7031.26|7022.44|7022.44|7031.26|7031.26|7022.44|7022.44|0
1612368600000|2021-02-03 16:10:00|7020.78|7020.78|7027.36|7027.36|7027.36|7027.36|7017.98|7017.98|0
1612368900000|2021-02-03 16:15:00|7026.87|7026.87|7027.88|7027.88|7027.88|7027.88|7021.02|7021.02|0
1612369200000|2021-02-03 16:20:00|7028.87|7028.87|7028.21|7028.21|7030.4|7030.4|7027.9|7027.9|0
1612369500000|2021-02-03 16:25:00|7027.72|7027.72|7036.05|7036.05|7036.05|7036.05|7027.72|7027.72|0
1612426500000|2021-02-04 08:15:00|7093.57|7093.57|7102.46|7102.46|7102.46|7102.46|7090.71|7090.71|0
1612426800000|2021-02-04 08:20:00|7103.94|7103.94|7094.65|7094.65|7110.39|7110.39|7094.65|7094.65|0
1612427100000|2021-02-04 08:25:00|7092.99|7092.99|7109.27|7109.27|7109.27|7109.27|7092.99|7092.99|0
1612427400000|2021-02-04 08:30:00|7107.62|7107.62|7110.35|7110.35|7113.74|7113.74|7106.8|7106.8|0
1612427700000|2021-02-04 08:35:00|7108.7|7108.7|7109.88|7109.88|7111.47|7111.47|7104.8|7104.8|0
1612428000000|2021-02-04 08:40:00|7111.86|7111.86|7106.92|7106.92|7111.86|7111.86|7102.34|7102.34|0
1612428300000|2021-02-04 08:45:00|7106.47|7106.47|7114.32|7114.32|7114.32|7114.32|7106.03|7106.03|0
1612428600000|2021-02-04 08:50:00|7114.66|7114.66|7115.11|7115.11|7118.42|7118.42|7111.67|7111.67|0
1612428900000|2021-02-04 08:55:00|7116.76|7116.76|7123.71|7123.71|7125.48|7125.48|7116.76|7116.76|0
1612429200000|2021-02-04 09:00:00|7124.69|7124.69|7127.95|7127.95|7127.95|7127.95|7119.55|7119.55|0
1612429500000|2021-02-04 09:05:00|7126.17|7126.17|7116.11|7116.11|7126.17|7126.17|7116.11|7116.11|0
1612429800000|2021-02-04 09:10:00|7115.66|7115.66|7098.23|7098.23|7115.66|7115.66|7098.23|7098.23|0
1612430100000|2021-02-04 09:15:00|7099.88|7099.88|7110.56|7110.56|7111|7111|7099.88|7099.88|0
1612430400000|2021-02-04 09:20:00|7111.23|7111.23|7104.56|7104.56|7111.23|7111.23|7102.51|7102.51|0
1612430700000|2021-02-04 09:25:00|7106.22|7106.22|7094.35|7094.35|7106.22|7106.22|7094.35|7094.35|0
1612431000000|2021-02-04 09:30:00|7095.36|7095.36|7095.99|7095.99|7099.49|7099.49|7093.29|7093.29|0
1612431300000|2021-02-04 09:35:00|7097.65|7097.65|7094.44|7094.44|7101.64|7101.64|7094.44|7094.44|0
1612431600000|2021-02-04 09:40:00|7091.13|7091.13|7082.02|7082.02|7092.12|7092.12|7082.02|7082.02|0
1612431900000|2021-02-04 09:45:00|7083.01|7083.01|7079.19|7079.19|7085.03|7085.03|7078.87|7078.87|0
1612432200000|2021-02-04 09:50:00|7082.5|7082.5|7088.16|7088.16|7089.34|7089.34|7082.5|7082.5|0
1612432500000|2021-02-04 09:55:00|7087.66|7087.66|7087.39|7087.39|7088.87|7088.87|7085.12|7085.12|0
1612432800000|2021-02-04 10:00:00|7086.5|7086.5|7086.13|7086.13|7087.39|7087.39|7082.32|7082.32|0
1612433100000|2021-02-04 10:05:00|7086.63|7086.63|7096.85|7096.85|7098.5|7098.5|7086.63|7086.63|0
1612433400000|2021-02-04 10:10:00|7095.19|7095.19|7094.08|7094.08|7102.2|7102.2|7088.87|7088.87|0
1612433700000|2021-02-04 10:15:00|7095.56|7095.56|7098.28|7098.28|7098.52|7098.52|7095.56|7095.56|0
1612434000000|2021-02-04 10:20:00|7096.63|7096.63|7093.77|7093.77|7097.73|7097.73|7093.16|7093.16|0
1612434300000|2021-02-04 10:25:00|7094.21|7094.21|7094.19|7094.19|7094.69|7094.69|7093.35|7093.35|0
1612434600000|2021-02-04 10:30:00|7095.08|7095.08|7096.14|7096.14|7096.14|7096.14|7095.08|7095.08|0
1612434900000|2021-02-04 10:35:00|7096.52|7096.52|7095.14|7095.14|7101.08|7101.08|7093.18|7093.18|0
1612435200000|2021-02-04 10:40:00|7093.49|7093.49|7091.69|7091.69|7094.97|7094.97|7090.46|7090.46|0
1612435500000|2021-02-04 10:45:00|7092.03|7092.03|7090.46|7090.46|7093.18|7093.18|7087.18|7087.18|0
1612435800000|2021-02-04 10:50:00|7090.67|7090.67|7092.03|7092.03|7092.03|7092.03|7089.28|7089.28|0
1612436100000|2021-02-04 10:55:00|7090.55|7090.55|7094.21|7094.21|7096.5|7096.5|7090.55|7090.55|0
1612436400000|2021-02-04 11:00:00|7093.72|7093.72|7094.21|7094.21|7094.21|7094.21|7092.38|7092.38|0
1612436700000|2021-02-04 11:05:00|7094.66|7094.66|7094.95|7094.95|7096.31|7096.31|7093|7093|0
1612437000000|2021-02-04 11:10:00|7096.61|7096.61|7096.54|7096.54|7099.28|7099.28|7096.54|7096.54|0
1612437300000|2021-02-04 11:15:00|7097.15|7097.15|7093.79|7093.79|7099.2|7099.2|7092.13|7092.13|0
1612437600000|2021-02-04 11:20:00|7093.34|7093.34|7099.04|7099.04|7099.04|7099.04|7093.34|7093.34|0
1612437900000|2021-02-04 11:25:00|7099.53|7099.53|7100.33|7100.33|7103.34|7103.34|7099.53|7099.53|0
1612438200000|2021-02-04 11:30:00|7098.67|7098.67|7093.76|7093.76|7100.33|7100.33|7093.76|7093.76|0
1612438500000|2021-02-04 11:35:00|7094.21|7094.21|7095.38|7095.38|7097.03|7097.03|7093.67|7093.67|0
1612438800000|2021-02-04 11:40:00|7096.27|7096.27|7091.47|7091.47|7096.92|7096.92|7091.36|7091.36|0
1612439100000|2021-02-04 11:45:00|7089.81|7089.81|7082.31|7082.31|7092.23|7092.23|7082.31|7082.31|0
1612439400000|2021-02-04 11:50:00|7082.8|7082.8|7073.77|7073.77|7083.25|7083.25|7073.33|7073.33|0
1612439700000|2021-02-04 11:55:00|7075.43|7075.43|7072.67|7072.67|7079.31|7079.31|7072.67|7072.67|0
1612440000000|2021-02-04 12:00:00|7073.16|7073.16|7069.67|7069.67|7074.18|7074.18|7067.42|7067.42|0
1612440300000|2021-02-04 12:05:00|7070.16|7070.16|7062.61|7062.61|7070.59|7070.59|7062.61|7062.61|0
1612440600000|2021-02-04 12:10:00|7063.06|7063.06|7060.38|7060.38|7065.21|7065.21|7060.38|7060.38|0
1612440900000|2021-02-04 12:15:00|7060.87|7060.87|7065.04|7065.04|7066.1|7066.1|7060.87|7060.87|0
1612441200000|2021-02-04 12:20:00|7065.93|7065.93|7062.89|7062.89|7069.68|7069.68|7062.89|7062.89|0
1612441500000|2021-02-04 12:25:00|7062.28|7062.28|7054.73|7054.73|7062.28|7062.28|7054.52|7054.52|0
1612441800000|2021-02-04 12:30:00|7054.94|7054.94|7057.2|7057.2|7057.2|7057.2|7050.3|7050.3|0
1612442100000|2021-02-04 12:35:00|7058.53|7058.53|7062.9|7062.9|7062.9|7062.9|7058.53|7058.53|0
1612442400000|2021-02-04 12:40:00|7062.4|7062.4|7064.53|7064.53|7064.53|7064.53|7059.53|7059.53|0
1612442700000|2021-02-04 12:45:00|7064.08|7064.08|7064.37|7064.37|7064.93|7064.93|7060.62|7060.62|0
1612443000000|2021-02-04 12:50:00|7064.82|7064.82|7059.71|7059.71|7064.82|7064.82|7059.71|7059.71|0
1612443300000|2021-02-04 12:55:00|7060.93|7060.93|7057.85|7057.85|7061.98|7061.98|7057.56|7057.56|0
1612443600000|2021-02-04 13:00:00|7059.33|7059.33|7053.22|7053.22|7059.33|7059.33|7049.19|7049.19|0
1612443900000|2021-02-04 13:05:00|7055.19|7055.19|7054.54|7054.54|7055.31|7055.31|7051.99|7051.99|0
1612444200000|2021-02-04 13:10:00|7053.55|7053.55|7062.65|7062.65|7064.97|7064.97|7053.55|7053.55|0
1612444500000|2021-02-04 13:15:00|7063.07|7063.07|7055.33|7055.33|7065.6|7065.6|7055.33|7055.33|0
1612444800000|2021-02-04 13:20:00|7054.7|7054.7|7057.45|7057.45|7058.06|7058.06|7053.36|7053.36|0
1612445100000|2021-02-04 13:25:00|7058.06|7058.06|7054.38|7054.38|7059.72|7059.72|7053.84|7053.84|0
1612445400000|2021-02-04 13:30:00|7053.75|7053.75|7057.15|7057.15|7057.6|7057.6|7053.56|7053.56|0
1612445700000|2021-02-04 13:35:00|7055.5|7055.5|7051.58|7051.58|7057.15|7057.15|7051.58|7051.58|0
1612446000000|2021-02-04 13:40:00|7050.94|7050.94|7050.91|7050.91|7050.94|7050.94|7045.99|7045.99|0
1612446300000|2021-02-04 13:45:00|7051.52|7051.52|7051.51|7051.51|7051.52|7051.52|7048.83|7048.83|0
1612446600000|2021-02-04 13:50:00|7051.07|7051.07|7058.46|7058.46|7058.46|7058.46|7049.2|7049.2|0
1612446900000|2021-02-04 13:55:00|7058.25|7058.25|7074.75|7074.75|7075.24|7075.24|7056.7|7056.7|0
1612447200000|2021-02-04 14:00:00|7076.4|7076.4|7068.07|7068.07|7081.56|7081.56|7064.09|7064.09|0
1612447500000|2021-02-04 14:05:00|7069.72|7069.72|7074.75|7074.75|7076.41|7076.41|7069.72|7069.72|0
1612447800000|2021-02-04 14:10:00|7074.31|7074.31|7075.42|7075.42|7079.27|7079.27|7071|7071|0
1612448100000|2021-02-04 14:15:00|7074.41|7074.41|7072.36|7072.36|7076.17|7076.17|7070.61|7070.61|0
1612448400000|2021-02-04 14:20:00|7071.87|7071.87|7086.47|7086.47|7086.47|7086.47|7071.87|7071.87|0
1612448700000|2021-02-04 14:25:00|7086.91|7086.91|7086.1|7086.1|7093.43|7093.43|7085.6|7085.6|0
1612449000000|2021-02-04 14:30:00|7086.52|7086.52|7099.34|7099.34|7099.77|7099.77|7086.52|7086.52|0
1612449300000|2021-02-04 14:35:00|7099.68|7099.68|7112.81|7112.81|7113.03|7113.03|7096.37|7096.37|0
1612449600000|2021-02-04 14:40:00|7113.26|7113.26|7110.18|7110.18|7115.2|7115.2|7108.53|7108.53|0
1612449900000|2021-02-04 14:45:00|7109.84|7109.84|7117.07|7117.07|7117.07|7117.07|7105.2|7105.2|0
1612450200000|2021-02-04 14:50:00|7116.57|7116.57|7118.63|7118.63|7120.41|7120.41|7114.92|7114.92|0
1612450500000|2021-02-04 14:55:00|7118.21|7118.21|7118.65|7118.65|7119.31|7119.31|7115.52|7115.52|0
1612450800000|2021-02-04 15:00:00|7117|7117|7118.2|7118.2|7118.2|7118.2|7113.79|7113.79|0
1612451100000|2021-02-04 15:05:00|7117.86|7117.86|7109.34|7109.34|7124.05|7124.05|7107.69|7107.69|0
1612451400000|2021-02-04 15:10:00|7108.9|7108.9|7106.27|7106.27|7111.16|7111.16|7106.27|7106.27|0
1612451700000|2021-02-04 15:15:00|7107.93|7107.93|7119.56|7119.56|7119.56|7119.56|7107.79|7107.79|0
1612452000000|2021-02-04 15:20:00|7118.95|7118.95|7114.75|7114.75|7121.98|7121.98|7113.1|7113.1|0
1612452300000|2021-02-04 15:25:00|7114.26|7114.26|7093.9|7093.9|7114.26|7114.26|7092.24|7092.24|0
1612452600000|2021-02-04 15:30:00|7095.55|7095.55|7100.79|7100.79|7101.57|7101.57|7095.55|7095.55|0
1612452900000|2021-02-04 15:35:00|7102.45|7102.45|7109.88|7109.88|7109.88|7109.88|7097.46|7097.46|0
1612453200000|2021-02-04 15:40:00|7111.53|7111.53|7099.47|7099.47|7111.53|7111.53|7095.59|7095.59|0
1612453500000|2021-02-04 15:45:00|7099.02|7099.02|7095.83|7095.83|7101.63|7101.63|7095.83|7095.83|0
1612453800000|2021-02-04 15:50:00|7097.49|7097.49|7099.62|7099.62|7099.67|7099.67|7096.47|7096.47|0
1612454100000|2021-02-04 15:55:00|7102.93|7102.93|7096.12|7096.12|7104.29|7104.29|7094.58|7094.58|0
1612454400000|2021-02-04 16:00:00|7094.47|7094.47|7094.88|7094.88|7096.12|7096.12|7093.22|7093.22|0
1612454700000|2021-02-04 16:05:00|7096.21|7096.21|7093.76|7093.76|7098.91|7098.91|7093.76|7093.76|0
1612455000000|2021-02-04 16:10:00|7094.21|7094.21|7088.52|7088.52|7095.38|7095.38|7084.83|7084.83|0
1612455300000|2021-02-04 16:15:00|7088.96|7088.96|7088.02|7088.02|7090.13|7090.13|7088.02|7088.02|0
1612455600000|2021-02-04 16:20:00|7087.53|7087.53|7088|7088|7088.46|7088.46|7085.42|7085.42|0
1612455900000|2021-02-04 16:25:00|7088.5|7088.5|7086.63|7086.63|7088.94|7088.94|7080.06|7080.06|0
1612512900000|2021-02-05 08:15:00|7056.17|7056.17|7052.76|7052.76|7058.58|7058.58|7049.75|7049.75|0
1612513200000|2021-02-05 08:20:00|7055.81|7055.81|7051.2|7051.2|7061.69|7061.69|7050.21|7050.21|0
1612513500000|2021-02-05 08:25:00|7049.55|7049.55|7055.31|7055.31|7055.65|7055.65|7047.31|7047.31|0
1612513800000|2021-02-05 08:30:00|7058.62|7058.62|7058.87|7058.87|7058.87|7058.87|7053.66|7053.66|0
1612514100000|2021-02-05 08:35:00|7057.22|7057.22|7068.95|7068.95|7074.85|7074.85|7057.22|7057.22|0
1612514400000|2021-02-05 08:40:00|7069.94|7069.94|7071.21|7071.21|7075.23|7075.23|7066.25|7066.25|0
1612514700000|2021-02-05 08:45:00|7070.58|7070.58|7066.34|7066.34|7071.47|7071.47|7064.59|7064.59|0
1612515000000|2021-02-05 08:50:00|7064.99|7064.99|7062.15|7062.15|7066.38|7066.38|7060.22|7060.22|0
1612515300000|2021-02-05 08:55:00|7063.37|7063.37|7057.95|7057.95|7063.37|7063.37|7057.95|7057.95|0
1612515600000|2021-02-05 09:00:00|7058.29|7058.29|7056.83|7056.83|7060.63|7060.63|7052.04|7052.04|0
1612515900000|2021-02-05 09:05:00|7056.34|7056.34|7058.14|7058.14|7058.14|7058.14|7049.32|7049.32|0
1612516200000|2021-02-05 09:10:00|7059.79|7059.79|7070.34|7070.34|7070.79|7070.79|7059.79|7059.79|0
1612516500000|2021-02-05 09:15:00|7067.03|7067.03|7058.23|7058.23|7067.03|7067.03|7058.23|7058.23|0
1612516800000|2021-02-05 09:20:00|7057.33|7057.33|7054.66|7054.66|7058.43|7058.43|7054.66|7054.66|0
1612517100000|2021-02-05 09:25:00|7057.97|7057.97|7054.97|7054.97|7057.97|7057.97|7054.8|7054.8|0
1612517400000|2021-02-05 09:30:00|7054.36|7054.36|7063.54|7063.54|7063.54|7063.54|7052.71|7052.71|0
1612517700000|2021-02-05 09:35:00|7063.12|7063.12|7056.43|7056.43|7065.02|7065.02|7054.77|7054.77|0
1612518000000|2021-02-05 09:40:00|7056.87|7056.87|7072.2|7072.2|7072.69|7072.69|7056.45|7056.45|0
1612518300000|2021-02-05 09:45:00|7075.51|7075.51|7079.03|7079.03|7079.03|7079.03|7075.01|7075.01|0
1612518600000|2021-02-05 09:50:00|7079.37|7079.37|7081.45|7081.45|7082.34|7082.34|7079.37|7079.37|0
1612518900000|2021-02-05 09:55:00|7081|7081|7082.56|7082.56|7086.1|7086.1|7081|7081|0
1612519200000|2021-02-05 10:00:00|7082.34|7082.34|7080.46|7080.46|7082.56|7082.56|7078.75|7078.75|0
1612519500000|2021-02-05 10:05:00|7081.79|7081.79|7085.72|7085.72|7086.12|7086.12|7081.79|7081.79|0
1612519800000|2021-02-05 10:10:00|7084.74|7084.74|7082.99|7082.99|7085.28|7085.28|7082.12|7082.12|0
1612520100000|2021-02-05 10:15:00|7082.5|7082.5|7071.51|7071.51|7082.5|7082.5|7071.51|7071.51|0
1612520400000|2021-02-05 10:20:00|7073.16|7073.16|7087.36|7087.36|7087.36|7087.36|7073.16|7073.16|0
1612520700000|2021-02-05 10:25:00|7086.75|7086.75|7095.99|7095.99|7095.99|7095.99|7085.76|7085.76|0
1612521000000|2021-02-05 10:30:00|7095.78|7095.78|7098.34|7098.34|7099.33|7099.33|7095.57|7095.57|0
1612521300000|2021-02-05 10:35:00|7097.35|7097.35|7103.72|7103.72|7103.72|7103.72|7096.64|7096.64|0
1612521600000|2021-02-05 10:40:00|7102.38|7102.38|7106.08|7106.08|7106.08|7106.08|7101.89|7101.89|0
1612521900000|2021-02-05 10:45:00|7105.63|7105.63|7111.78|7111.78|7112.81|7112.81|7101.43|7101.43|0
1612522200000|2021-02-05 10:50:00|7112.22|7112.22|7108.68|7108.68|7115.34|7115.34|7106.57|7106.57|0
1612522500000|2021-02-05 10:55:00|7109.12|7109.12|7103.2|7103.2|7110.46|7110.46|7102.31|7102.31|0
1612522800000|2021-02-05 11:00:00|7104.85|7104.85|7104.19|7104.19|7107.67|7107.67|7104.19|7104.19|0
1612523100000|2021-02-05 11:05:00|7103.29|7103.29|7109.72|7109.72|7109.72|7109.72|7103.29|7103.29|0
1612523400000|2021-02-05 11:10:00|7109.28|7109.28|7110.72|7110.72|7110.93|7110.93|7108.78|7108.78|0
1612523700000|2021-02-05 11:15:00|7111.17|7111.17|7099.9|7099.9|7111.17|7111.17|7099.9|7099.9|0
1612524000000|2021-02-05 11:20:00|7101.55|7101.55|7111.58|7111.58|7111.58|7111.58|7101.55|7101.55|0
1612524300000|2021-02-05 11:25:00|7112.47|7112.47|7116.59|7116.59|7120.91|7120.91|7112.47|7112.47|0
1612524600000|2021-02-05 11:30:00|7116.1|7116.1|7112.2|7112.2|7116.1|7116.1|7110.27|7110.27|0
1612524900000|2021-02-05 11:35:00|7110.54|7110.54|7110.05|7110.05|7111.7|7111.7|7107.23|7107.23|0
1612525200000|2021-02-05 11:40:00|7106.74|7106.74|7113.04|7113.04|7113.26|7113.26|7106.29|7106.29|0
1612525500000|2021-02-05 11:45:00|7114.7|7114.7|7116.35|7116.35|7121.32|7121.32|7114.7|7114.7|0
1612525800000|2021-02-05 11:50:00|7115.91|7115.91|7120.21|7120.21|7120.87|7120.87|7115.91|7115.91|0
1612526100000|2021-02-05 11:55:00|7120.54|7120.54|7118.21|7118.21|7122.37|7122.37|7112.12|7112.12|0
1612526400000|2021-02-05 12:00:00|7116.55|7116.55|7117.04|7117.04|7118.7|7118.7|7113.73|7113.73|0
1612526700000|2021-02-05 12:05:00|7118.03|7118.03|7121.29|7121.29|7121.73|7121.73|7117.85|7117.85|0
1612527000000|2021-02-05 12:10:00|7117.98|7117.98|7116.93|7116.93|7121.22|7121.22|7114.91|7114.91|0
1612527300000|2021-02-05 12:15:00|7116.72|7116.72|7123.44|7123.44|7123.44|7123.44|7116.72|7116.72|0
1612527600000|2021-02-05 12:20:00|7123.65|7123.65|7124.44|7124.44|7124.44|7124.44|7121.99|7121.99|0
1612527900000|2021-02-05 12:25:00|7126.1|7126.1|7129.3|7129.3|7129.3|7129.3|7123.1|7123.1|0
1612528200000|2021-02-05 12:30:00|7127.64|7127.64|7119.86|7119.86|7127.64|7127.64|7119.54|7119.54|0
1612528500000|2021-02-05 12:35:00|7119.52|7119.52|7123.01|7123.01|7126.03|7126.03|7119.52|7119.52|0
1612528800000|2021-02-05 12:40:00|7124.66|7124.66|7126.68|7126.68|7127.3|7127.3|7121.27|7121.27|0
1612529100000|2021-02-05 12:45:00|7127.02|7127.02|7127.64|7127.64|7129.3|7129.3|7126.41|7126.41|0
1612529400000|2021-02-05 12:50:00|7126.97|7126.97|7124.16|7124.16|7127.64|7127.64|7120.53|7120.53|0
1612529700000|2021-02-05 12:55:00|7124.6|7124.6|7124.82|7124.82|7126.47|7126.47|7124.37|7124.37|0
1612530000000|2021-02-05 13:00:00|7123.16|7123.16|7116.31|7116.31|7123.61|7123.61|7116.31|7116.31|0
1612530300000|2021-02-05 13:05:00|7114.66|7114.66|7108.91|7108.91|7115.32|7115.32|7108.91|7108.91|0
1612530600000|2021-02-05 13:10:00|7107.25|7107.25|7102.43|7102.43|7108.08|7108.08|7102.43|7102.43|0
1612530900000|2021-02-05 13:15:00|7101.99|7101.99|7113.88|7113.88|7113.88|7113.88|7101.99|7101.99|0
1612531200000|2021-02-05 13:20:00|7114.75|7114.75|7127.79|7127.79|7129.23|7129.23|7114.75|7114.75|0
1612531500000|2021-02-05 13:25:00|7127.37|7127.37|7114.37|7114.37|7127.37|7127.37|7114.37|7114.37|0
1612531800000|2021-02-05 13:30:00|7111.06|7111.06|7102.92|7102.92|7113.18|7113.18|7102.92|7102.92|0
1612532100000|2021-02-05 13:35:00|7099.61|7099.61|7100.7|7100.7|7103.63|7103.63|7099|7099|0
1612532400000|2021-02-05 13:40:00|7097.39|7097.39|7104.69|7104.69|7106.56|7106.56|7096.76|7096.76|0
1612532700000|2021-02-05 13:45:00|7106.35|7106.35|7110.1|7110.1|7111.31|7111.31|7096.42|7096.42|0
1612533000000|2021-02-05 13:50:00|7111.76|7111.76|7117.44|7117.44|7117.89|7117.89|7111.31|7111.31|0
1612533300000|2021-02-05 13:55:00|7115.79|7115.79|7112.7|7112.7|7121.81|7121.81|7112.7|7112.7|0
1612533600000|2021-02-05 14:00:00|7112.91|7112.91|7123.28|7123.28|7127.38|7127.38|7112.3|7112.3|0
1612533900000|2021-02-05 14:05:00|7122.79|7122.79|7124.21|7124.21|7126.1|7126.1|7119.8|7119.8|0
1612534200000|2021-02-05 14:10:00|7123.77|7123.77|7134.44|7134.44|7134.79|7134.79|7123.77|7123.77|0
1612534500000|2021-02-05 14:15:00|7133.99|7133.99|7122.29|7122.29|7133.99|7133.99|7121.63|7121.63|0
1612534800000|2021-02-05 14:20:00|7121.86|7121.86|7121.95|7121.95|7123.52|7123.52|7120.63|7120.63|0
1612535100000|2021-02-05 14:25:00|7121.62|7121.62|7119.53|7119.53|7123.29|7123.29|7119.53|7119.53|0
1612535400000|2021-02-05 14:30:00|7119.74|7119.74|7137.56|7137.56|7139.64|7139.64|7119.74|7119.74|0
1612535700000|2021-02-05 14:35:00|7137.12|7137.12|7127.08|7127.08|7137.12|7137.12|7122.56|7122.56|0
1612536000000|2021-02-05 14:40:00|7130.39|7130.39|7136.29|7136.29|7137.95|7137.95|7127.26|7127.26|0
1612536300000|2021-02-05 14:45:00|7135.85|7135.85|7129.57|7129.57|7135.85|7135.85|7126.79|7126.79|0
1612536600000|2021-02-05 14:50:00|7128.58|7128.58|7129.98|7129.98|7131.42|7131.42|7126.45|7126.45|0
1612536900000|2021-02-05 14:55:00|7129.53|7129.53|7127.29|7127.29|7131.19|7131.19|7123.65|7123.65|0
1612537200000|2021-02-05 15:00:00|7130.6|7130.6|7126.33|7126.33|7130.6|7130.6|7123.46|7123.46|0
1612537500000|2021-02-05 15:05:00|7131.29|7131.29|7133.73|7133.73|7134.17|7134.17|7125.27|7125.27|0
1612537800000|2021-02-05 15:10:00|7135.38|7135.38|7132.21|7132.21|7137.04|7137.04|7132.21|7132.21|0
1612538100000|2021-02-05 15:15:00|7132|7132|7124.24|7124.24|7132|7132|7123.12|7123.12|0
1612538400000|2021-02-05 15:20:00|7125.9|7125.9|7128.45|7128.45|7131.42|7131.42|7122.21|7122.21|0
1612538700000|2021-02-05 15:25:00|7129.34|7129.34|7138.29|7138.29|7144.91|7144.91|7128.45|7128.45|0
1612539000000|2021-02-05 15:30:00|7138.62|7138.62|7155.27|7155.27|7155.27|7155.27|7138.62|7138.62|0
1612539300000|2021-02-05 15:35:00|7154.83|7154.83|7155.17|7155.17|7155.17|7155.17|7147.31|7147.31|0
1612539600000|2021-02-05 15:40:00|7154.72|7154.72|7152.27|7152.27|7155.63|7155.63|7150.87|7150.87|0
1612539900000|2021-02-05 15:45:00|7152.61|7152.61|7157.75|7157.75|7157.75|7157.75|7151.02|7151.02|0
1612540200000|2021-02-05 15:50:00|7156.09|7156.09|7158.94|7158.94|7162.84|7162.84|7156.09|7156.09|0
1612540500000|2021-02-05 15:55:00|7158.5|7158.5|7163.25|7163.25|7165.79|7165.79|7158.05|7158.05|0
1612540800000|2021-02-05 16:00:00|7164.9|7164.9|7159.88|7159.88|7168.14|7168.14|7158.23|7158.23|0
1612541100000|2021-02-05 16:05:00|7159.67|7159.67|7165.2|7165.2|7167.75|7167.75|7159.67|7159.67|0
1612541400000|2021-02-05 16:10:00|7166.85|7166.85|7159.83|7159.83|7168.93|7168.93|7159.49|7159.49|0
1612541700000|2021-02-05 16:15:00|7159.38|7159.38|7162.42|7162.42|7165.73|7165.73|7151.96|7151.96|0
1612542000000|2021-02-05 16:20:00|7162.86|7162.86|7168.37|7168.37|7170.63|7170.63|7160.95|7160.95|0
1612542300000|2021-02-05 16:25:00|7168.82|7168.82|7162.39|7162.39|7170.7|7170.7|7158.05|7158.05|0
1612772100000|2021-02-08 08:15:00|7104.86|7104.86|7097.91|7097.91|7108.09|7108.09|7087.85|7087.85|0
1612772400000|2021-02-08 08:20:00|7096.92|7096.92|7097.9|7097.9|7100.43|7100.43|7093.04|7093.04|0
1612772700000|2021-02-08 08:25:00|7099.56|7099.56|7116.87|7116.87|7117.37|7117.37|7099.56|7099.56|0
1612773000000|2021-02-08 08:30:00|7118.65|7118.65|7127.49|7127.49|7127.49|7127.49|7118.65|7118.65|0
1612773300000|2021-02-08 08:35:00|7125.83|7125.83|7132.06|7132.06|7133.72|7133.72|7123.29|7123.29|0
1612773600000|2021-02-08 08:40:00|7130.41|7130.41|7127.46|7127.46|7134.1|7134.1|7127.46|7127.46|0
1612773900000|2021-02-08 08:45:00|7128.1|7128.1|7126.1|7126.1|7130.94|7130.94|7122.03|7122.03|0
1612774200000|2021-02-08 08:50:00|7124.45|7124.45|7121.81|7121.81|7124.8|7124.8|7121.49|7121.49|0
1612774500000|2021-02-08 08:55:00|7121.31|7121.31|7128.11|7128.11|7129.77|7129.77|7120.04|7120.04|0
1612774800000|2021-02-08 09:00:00|7127.67|7127.67|7130.65|7130.65|7130.65|7130.65|7123.63|7123.63|0
1612775100000|2021-02-08 09:05:00|7128.99|7128.99|7127.51|7127.51|7128.99|7128.99|7124.45|7124.45|0
1612775400000|2021-02-08 09:10:00|7125.29|7125.29|7128.28|7128.28|7132.03|7132.03|7124.97|7124.97|0
1612775700000|2021-02-08 09:15:00|7126.62|7126.62|7123.23|7123.23|7126.62|7126.62|7120.79|7120.79|0
1612776000000|2021-02-08 09:20:00|7122.79|7122.79|7129.54|7129.54|7132.85|7132.85|7113.94|7113.94|0
1612776300000|2021-02-08 09:25:00|7129.98|7129.98|7122.22|7122.22|7133.29|7133.29|7122.22|7122.22|0
1612776600000|2021-02-08 09:30:00|7121.78|7121.78|7124.59|7124.59|7124.59|7124.59|7120.79|7120.79|0
1612776900000|2021-02-08 09:35:00|7126.25|7126.25|7123.21|7123.21|7126.69|7126.69|7123.21|7123.21|0
1612777200000|2021-02-08 09:40:00|7128.17|7128.17|7131.53|7131.53|7133.18|7133.18|7128.17|7128.17|0
1612777500000|2021-02-08 09:45:00|7130.63|7130.63|7132.97|7132.97|7134.31|7134.31|7130.63|7130.63|0
1612777800000|2021-02-08 09:50:00|7134.31|7134.31|7142.94|7142.94|7142.94|7142.94|7134.31|7134.31|0
1612778100000|2021-02-08 09:55:00|7143.44|7143.44|7143.32|7143.32|7143.9|7143.9|7140.78|7140.78|0
1612778400000|2021-02-08 10:00:00|7143.75|7143.75|7140.06|7140.06|7143.75|7143.75|7137.91|7137.91|0
1612778700000|2021-02-08 10:05:00|7140.27|7140.27|7141.48|7141.48|7144.47|7144.47|7140.27|7140.27|0
1612779000000|2021-02-08 10:10:00|7143.14|7143.14|7147.66|7147.66|7147.66|7147.66|7140.59|7140.59|0
1612779300000|2021-02-08 10:15:00|7148.15|7148.15|7150.25|7150.25|7150.25|7150.25|7147.04|7147.04|0
1612779600000|2021-02-08 10:20:00|7150.7|7150.7|7150.81|7150.81|7150.81|7150.81|7149.81|7149.81|0
1612779900000|2021-02-08 10:25:00|7147.5|7147.5|7143.16|7143.16|7147.95|7147.95|7138.4|7138.4|0
1612780200000|2021-02-08 10:30:00|7144.15|7144.15|7145.04|7145.04|7145.93|7145.93|7143.7|7143.7|0
1612780500000|2021-02-08 10:35:00|7146.69|7146.69|7141.51|7141.51|7146.69|7146.69|7141.51|7141.51|0
1612780800000|2021-02-08 10:40:00|7143.17|7143.17|7148.31|7148.31|7148.31|7148.31|7143.17|7143.17|0
1612781100000|2021-02-08 10:45:00|7148.76|7148.76|7143.95|7143.95|7150.62|7150.62|7143.95|7143.95|0
1612781400000|2021-02-08 10:50:00|7145.61|7145.61|7148.97|7148.97|7150.62|7150.62|7145.61|7145.61|0
1612781700000|2021-02-08 10:55:00|7150.62|7150.62|7151.42|7151.42|7151.91|7151.91|7150.13|7150.13|0
1612782000000|2021-02-08 11:00:00|7150.92|7150.92|7151.24|7151.24|7151.42|7151.42|7144.01|7144.01|0
1612782300000|2021-02-08 11:05:00|7149.58|7149.58|7150.03|7150.03|7152.13|7152.13|7149.58|7149.58|0
1612782600000|2021-02-08 11:10:00|7150.7|7150.7|7151.91|7151.91|7153.56|7153.56|7150.25|7150.25|0
1612782900000|2021-02-08 11:15:00|7151.57|7151.57|7152.47|7152.47|7152.89|7152.89|7151.24|7151.24|0
1612783200000|2021-02-08 11:20:00|7153.08|7153.08|7158.58|7158.58|7159.03|7159.03|7151.74|7151.74|0
1612783500000|2021-02-08 11:25:00|7158.09|7158.09|7152.56|7152.56|7162.49|7162.49|7152.56|7152.56|0
1612783800000|2021-02-08 11:30:00|7151.67|7151.67|7160.68|7160.68|7160.68|7160.68|7151.67|7151.67|0
1612784100000|2021-02-08 11:35:00|7160.24|7160.24|7158.37|7158.37|7160.24|7160.24|7158.37|7158.37|0
1612784400000|2021-02-08 11:40:00|7159.26|7159.26|7158.37|7158.37|7160.03|7160.03|7158.37|7158.37|0
1612784700000|2021-02-08 11:45:00|7157.15|7157.15|7159.21|7159.21|7160.87|7160.87|7157.15|7157.15|0
1612785000000|2021-02-08 11:50:00|7159.64|7159.64|7166.92|7166.92|7166.92|7166.92|7159.64|7159.64|0
1612785300000|2021-02-08 11:55:00|7165.09|7165.09|7167.14|7167.14|7167.14|7167.14|7165.09|7165.09|0
1612785600000|2021-02-08 12:00:00|7168.03|7168.03|7161.43|7161.43|7168.03|7168.03|7161.43|7161.43|0
1612785900000|2021-02-08 12:05:00|7160.99|7160.99|7159.17|7159.17|7161.43|7161.43|7159.17|7159.17|0
1612786200000|2021-02-08 12:10:00|7159.78|7159.78|7157.23|7157.23|7160.22|7160.22|7150.61|7150.61|0
1612786500000|2021-02-08 12:15:00|7156.78|7156.78|7156.17|7156.17|7157.23|7157.23|7156.17|7156.17|0
1612786800000|2021-02-08 12:20:00|7152.86|7152.86|7156.64|7156.64|7157.53|7157.53|7150.72|7150.72|0
1612787100000|2021-02-08 12:25:00|7157.53|7157.53|7165.56|7165.56|7165.56|7165.56|7157.53|7157.53|0
1612787400000|2021-02-08 12:30:00|7163.91|7163.91|7170.89|7170.89|7170.89|7170.89|7162.25|7162.25|0
1612787700000|2021-02-08 12:35:00|7170.4|7170.4|7174.49|7174.49|7175.7|7175.7|7170.4|7170.4|0
1612788000000|2021-02-08 12:40:00|7174.16|7174.16|7173.53|7173.53|7175.19|7175.19|7172.55|7172.55|0
1612788300000|2021-02-08 12:45:00|7171.88|7171.88|7173.66|7173.66|7174.03|7174.03|7170.77|7170.77|0
1612788600000|2021-02-08 12:50:00|7175.32|7175.32|7178.19|7178.19|7179.33|7179.33|7174.59|7174.59|0
1612788900000|2021-02-08 12:55:00|7178.68|7178.68|7178.89|7178.89|7180.55|7180.55|7177.03|7177.03|0
1612789200000|2021-02-08 13:00:00|7179.34|7179.34|7180.57|7180.57|7180.57|7180.57|7178.45|7178.45|0
1612789500000|2021-02-08 13:05:00|7179.68|7179.68|7175.48|7175.48|7180.01|7180.01|7175.48|7175.48|0
1612789800000|2021-02-08 13:10:00|7173.83|7173.83|7171.23|7171.23|7174.54|7174.54|7171.23|7171.23|0
1612790100000|2021-02-08 13:15:00|7169.9|7169.9|7167.62|7167.62|7169.9|7169.9|7166.68|7166.68|0
1612790400000|2021-02-08 13:20:00|7165.96|7165.96|7167.47|7167.47|7167.47|7167.47|7161.64|7161.64|0
1612790700000|2021-02-08 13:25:00|7168.81|7168.81|7179.46|7179.46|7179.46|7179.46|7168.81|7168.81|0
1612791000000|2021-02-08 13:30:00|7178.97|7178.97|7173.38|7173.38|7179.46|7179.46|7173.38|7173.38|0
1612791300000|2021-02-08 13:35:00|7172.94|7172.94|7167.34|7167.34|7174.59|7174.59|7167.34|7167.34|0
1612791600000|2021-02-08 13:40:00|7167.78|7167.78|7168.99|7168.99|7168.99|7168.99|7162.37|7162.37|0
1612791900000|2021-02-08 13:45:00|7170.65|7170.65|7167.45|7167.45|7170.65|7170.65|7165.8|7165.8|0
1612792200000|2021-02-08 13:50:00|7167.9|7167.9|7168.22|7168.22|7171.65|7171.65|7166.69|7166.69|0
1612792500000|2021-02-08 13:55:00|7168|7168|7164.12|7164.12|7169.98|7169.98|7164.12|7164.12|0
1612792800000|2021-02-08 14:00:00|7164.57|7164.57|7157.39|7157.39|7166.22|7166.22|7157.39|7157.39|0
1612793100000|2021-02-08 14:05:00|7154.08|7154.08|7150.1|7150.1|7154.08|7154.08|7148.23|7148.23|0
1612793400000|2021-02-08 14:10:00|7151.43|7151.43|7142.45|7142.45|7152.77|7152.77|7142.17|7142.17|0
1612793700000|2021-02-08 14:15:00|7144.11|7144.11|7143.68|7143.68|7145.05|7145.05|7142.78|7142.78|0
1612794000000|2021-02-08 14:20:00|7142.02|7142.02|7148.55|7148.55|7149.16|7149.16|7140.61|7140.61|0
1612794300000|2021-02-08 14:25:00|7148.21|7148.21|7145.29|7145.29|7149.37|7149.37|7144.8|7144.8|0
1612794600000|2021-02-08 14:30:00|7145.63|7145.63|7145.58|7145.58|7147.23|7147.23|7143.93|7143.93|0
1612794900000|2021-02-08 14:35:00|7145.92|7145.92|7136.17|7136.17|7145.92|7145.92|7135.84|7135.84|0
1612795200000|2021-02-08 14:40:00|7136.67|7136.67|7142.9|7142.9|7146.47|7146.47|7136.67|7136.67|0
1612795500000|2021-02-08 14:45:00|7143.79|7143.79|7136.1|7136.1|7143.79|7143.79|7135.68|7135.68|0
1612795800000|2021-02-08 14:50:00|7137.76|7137.76|7136.79|7136.79|7144.38|7144.38|7136.79|7136.79|0
1612796100000|2021-02-08 14:55:00|7136.58|7136.58|7129.82|7129.82|7136.58|7136.58|7129.45|7129.45|0
1612796400000|2021-02-08 15:00:00|7129.61|7129.61|7130.26|7130.26|7137.64|7137.64|7129.61|7129.61|0
1612796700000|2021-02-08 15:05:00|7129.81|7129.81|7127.3|7127.3|7131.65|7131.65|7127.3|7127.3|0
1612797000000|2021-02-08 15:10:00|7126.81|7126.81|7125.09|7125.09|7126.81|7126.81|7118.91|7118.91|0
1612797300000|2021-02-08 15:15:00|7125.3|7125.3|7134.4|7134.4|7135.29|7135.29|7123.42|7123.42|0
1612797600000|2021-02-08 15:20:00|7134.85|7134.85|7126.25|7126.25|7134.85|7134.85|7126.25|7126.25|0
1612797900000|2021-02-08 15:25:00|7124.6|7124.6|7133.89|7133.89|7133.89|7133.89|7124.6|7124.6|0
1612798200000|2021-02-08 15:30:00|7134.11|7134.11|7134.19|7134.19|7135.41|7135.41|7130.44|7130.44|0
1612798500000|2021-02-08 15:35:00|7135.01|7135.01|7134.16|7134.16|7136.75|7136.75|7133.69|7133.69|0
1612798800000|2021-02-08 15:40:00|7135.82|7135.82|7136.82|7136.82|7140.4|7140.4|7135.37|7135.37|0
1612799100000|2021-02-08 15:45:00|7136.6|7136.6|7135.98|7135.98|7138.58|7138.58|7132.27|7132.27|0
1612799400000|2021-02-08 15:50:00|7136.59|7136.59|7135.62|7135.62|7138.7|7138.7|7133.92|7133.92|0
1612799700000|2021-02-08 15:55:00|7136.07|7136.07|7140.64|7140.64|7141.14|7141.14|7136.07|7136.07|0
1612800000000|2021-02-08 16:00:00|7140.22|7140.22|7139.89|7139.89|7145.12|7145.12|7139.89|7139.89|0
1612800300000|2021-02-08 16:05:00|7140.34|7140.34|7138.98|7138.98|7140.38|7140.38|7133.38|7133.38|0
1612800600000|2021-02-08 16:10:00|7138.15|7138.15|7135.13|7135.13|7140.25|7140.25|7135.13|7135.13|0
1612800900000|2021-02-08 16:15:00|7136.78|7136.78|7133.74|7133.74|7138.07|7138.07|7133.04|7133.04|0
1612801200000|2021-02-08 16:20:00|7134.57|7134.57|7139.09|7139.09|7141.92|7141.92|7134.36|7134.36|0
1612801500000|2021-02-08 16:25:00|7139.91|7139.91|7146.5|7146.5|7148.18|7148.18|7138.87|7138.87|0
1612858500000|2021-02-09 08:15:00|7127.58|7127.58|7139.54|7139.54|7141.2|7141.2|7127.58|7127.58|0
1612858800000|2021-02-09 08:20:00|7141.2|7141.2|7125.24|7125.24|7141.2|7141.2|7125.24|7125.24|0
1612859100000|2021-02-09 08:25:00|7130.2|7130.2|7139.21|7139.21|7139.21|7139.21|7127.49|7127.49|0
1612859400000|2021-02-09 08:30:00|7139.66|7139.66|7148.89|7148.89|7148.89|7148.89|7139.18|7139.18|0
1612859700000|2021-02-09 08:35:00|7148.44|7148.44|7155.09|7155.09|7155.09|7155.09|7140.87|7140.87|0
1612860000000|2021-02-09 08:40:00|7156.42|7156.42|7154.91|7154.91|7156.42|7156.42|7150.04|7150.04|0
1612860300000|2021-02-09 08:45:00|7154.49|7154.49|7166.76|7166.76|7167.81|7167.81|7154.49|7154.49|0
1612860600000|2021-02-09 08:50:00|7165.91|7165.91|7158.22|7158.22|7165.91|7165.91|7158.22|7158.22|0
1612860900000|2021-02-09 08:55:00|7158.67|7158.67|7152.98|7152.98|7158.67|7158.67|7149.1|7149.1|0
1612861200000|2021-02-09 09:00:00|7153.62|7153.62|7147.64|7147.64|7154.01|7154.01|7147.64|7147.64|0
1612861500000|2021-02-09 09:05:00|7145.98|7145.98|7152.29|7152.29|7152.29|7152.29|7145.98|7145.98|0
1612861800000|2021-02-09 09:10:00|7151.65|7151.65|7153.35|7153.35|7155.04|7155.04|7151.65|7151.65|0
1612862100000|2021-02-09 09:15:00|7152.01|7152.01|7146.5|7146.5|7152.6|7152.6|7146.5|7146.5|0
1612862400000|2021-02-09 09:20:00|7147.77|7147.77|7147.49|7147.49|7150.06|7150.06|7146.31|7146.31|0
1612862700000|2021-02-09 09:25:00|7150.8|7150.8|7139.38|7139.38|7150.8|7150.8|7139.38|7139.38|0
1612863000000|2021-02-09 09:30:00|7141.04|7141.04|7139.62|7139.62|7141.04|7141.04|7137.97|7137.97|0
1612863300000|2021-02-09 09:35:00|7140.23|7140.23|7139.94|7139.94|7140.23|7140.23|7138.15|7138.15|0
1612863600000|2021-02-09 09:40:00|7140.38|7140.38|7138.34|7138.34|7142.04|7142.04|7135.23|7135.23|0
1612863900000|2021-02-09 09:45:00|7138.84|7138.84|7146.96|7146.96|7146.96|7146.96|7138.84|7138.84|0
1612864200000|2021-02-09 09:50:00|7151.92|7151.92|7151.47|7151.47|7153.13|7153.13|7149.72|7149.72|0
1612864500000|2021-02-09 09:55:00|7152.46|7152.46|7154.02|7154.02|7156.66|7156.66|7152.46|7152.46|0
1612864800000|2021-02-09 10:00:00|7154.51|7154.51|7152.38|7152.38|7154.51|7154.51|7151.49|7151.49|0
1612865100000|2021-02-09 10:05:00|7152.83|7152.83|7151.26|7151.26|7153.68|7153.68|7150.77|7150.77|0
1612865400000|2021-02-09 10:10:00|7150.77|7150.77|7148.86|7148.86|7154.82|7154.82|7146.75|7146.75|0
1612865700000|2021-02-09 10:15:00|7150.51|7150.51|7160.88|7160.88|7160.88|7160.88|7150.51|7150.51|0
1612866000000|2021-02-09 10:20:00|7160.43|7160.43|7162.92|7162.92|7162.92|7162.92|7158.57|7158.57|0
1612866300000|2021-02-09 10:25:00|7161.7|7161.7|7157.06|7157.06|7164.47|7164.47|7157.06|7157.06|0
1612866600000|2021-02-09 10:30:00|7153.75|7153.75|7159.09|7159.09|7160.38|7160.38|7153.75|7153.75|0
1612866900000|2021-02-09 10:35:00|7152.47|7152.47|7151.3|7151.3|7153.4|7153.4|7150.85|7150.85|0
1612867200000|2021-02-09 10:40:00|7149.64|7149.64|7152.29|7152.29|7154.61|7154.61|7148.31|7148.31|0
1612867500000|2021-02-09 10:45:00|7153.18|7153.18|7158.32|7158.32|7158.53|7158.53|7151.84|7151.84|0
1612867800000|2021-02-09 10:50:00|7158.77|7158.77|7165.07|7165.07|7165.07|7165.07|7158.77|7158.77|0
1612868100000|2021-02-09 10:55:00|7166.41|7166.41|7165.22|7165.22|7168.55|7168.55|7165.22|7165.22|0
1612868400000|2021-02-09 11:00:00|7165.72|7165.72|7163.59|7163.59|7165.75|7165.75|7163.42|7163.42|0
1612868700000|2021-02-09 11:05:00|7161.93|7161.93|7155.81|7155.81|7161.93|7161.93|7155.6|7155.6|0
1612869000000|2021-02-09 11:10:00|7156.7|7156.7|7161.61|7161.61|7163.09|7163.09|7156.7|7156.7|0
1612869300000|2021-02-09 11:15:00|7161.17|7161.17|7162.66|7162.66|7162.66|7162.66|7158.01|7158.01|0
1612869600000|2021-02-09 11:20:00|7162.21|7162.21|7165.55|7165.55|7165.55|7165.55|7161.32|7161.32|0
1612869900000|2021-02-09 11:25:00|7166.16|7166.16|7165.53|7165.53|7167.03|7167.03|7165.53|7165.53|0
1612870200000|2021-02-09 11:30:00|7164.92|7164.92|7162.94|7162.94|7164.92|7164.92|7162.94|7162.94|0
1612870500000|2021-02-09 11:35:00|7161.61|7161.61|7162.73|7162.73|7162.73|7162.73|7159.98|7159.98|0
1612870800000|2021-02-09 11:40:00|7161.08|7161.08|7161.3|7161.3|7163.4|7163.4|7161.08|7161.08|0
1612871100000|2021-02-09 11:45:00|7161.51|7161.51|7162.39|7162.39|7162.39|7162.39|7160.74|7160.74|0
1612871400000|2021-02-09 11:50:00|7162.84|7162.84|7162.59|7162.59|7165.9|7165.9|7162.59|7162.59|0
1612871700000|2021-02-09 11:55:00|7163.04|7163.04|7166.95|7166.95|7167.56|7167.56|7162.15|7162.15|0
1612872000000|2021-02-09 12:00:00|7166.5|7166.5|7157.12|7157.12|7166.5|7166.5|7157.12|7157.12|0
1612872300000|2021-02-09 12:05:00|7157.57|7157.57|7152.87|7152.87|7157.57|7157.57|7152.87|7152.87|0
1612872600000|2021-02-09 12:10:00|7156.18|7156.18|7156.84|7156.84|7158.05|7158.05|7156.08|7156.08|0
1612872900000|2021-02-09 12:15:00|7157.45|7157.45|7155.61|7155.61|7160.74|7160.74|7155|7155|0
1612873200000|2021-02-09 12:20:00|7155.83|7155.83|7153.6|7153.6|7155.83|7155.83|7152.83|7152.83|0
1612873500000|2021-02-09 12:25:00|7154.04|7154.04|7159.94|7159.94|7159.94|7159.94|7154.04|7154.04|0
1612873800000|2021-02-09 12:30:00|7160.36|7160.36|7161.52|7161.52|7161.52|7161.52|7159.42|7159.42|0
1612874100000|2021-02-09 12:35:00|7161.97|7161.97|7164.43|7164.43|7165.49|7165.49|7161.97|7161.97|0
1612874400000|2021-02-09 12:40:00|7163.54|7163.54|7165.54|7165.54|7165.96|7165.96|7163.54|7163.54|0
1612874700000|2021-02-09 12:45:00|7166.03|7166.03|7167.77|7167.77|7167.77|7167.77|7166.03|7166.03|0
1612875000000|2021-02-09 12:50:00|7168.11|7168.11|7165.66|7165.66|7168.11|7168.11|7165.66|7165.66|0
1612875300000|2021-02-09 12:55:00|7166.11|7166.11|7168.46|7168.46|7168.69|7168.69|7166.06|7166.06|0
1612875600000|2021-02-09 13:00:00|7169.07|7169.07|7165.97|7165.97|7171.33|7171.33|7165.97|7165.97|0
1612875900000|2021-02-09 13:05:00|7167.62|7167.62|7169.06|7169.06|7169.06|7169.06|7167.62|7167.62|0
1612876200000|2021-02-09 13:10:00|7168.85|7168.85|7160.54|7160.54|7168.85|7168.85|7160.54|7160.54|0
1612876500000|2021-02-09 13:15:00|7160.33|7160.33|7159.84|7159.84|7160.33|7160.33|7159.05|7159.05|0
1612876800000|2021-02-09 13:20:00|7160.28|7160.28|7163.22|7163.22|7163.22|7163.22|7160.28|7160.28|0
1612877100000|2021-02-09 13:25:00|7164.11|7164.11|7160.75|7160.75|7164.11|7164.11|7158.97|7158.97|0
1612877400000|2021-02-09 13:30:00|7162.41|7162.41|7165.7|7165.7|7165.7|7165.7|7162.41|7162.41|0
1612877700000|2021-02-09 13:35:00|7166.12|7166.12|7168.22|7168.22|7168.22|7168.22|7166.12|7166.12|0
1612878000000|2021-02-09 13:40:00|7169.7|7169.7|7168.27|7168.27|7169.7|7169.7|7167.77|7167.77|0
1612878300000|2021-02-09 13:45:00|7167.82|7167.82|7165.59|7165.59|7167.82|7167.82|7165.59|7165.59|0
1612878600000|2021-02-09 13:50:00|7165.26|7165.26|7174.44|7174.44|7174.89|7174.89|7165.26|7165.26|0
1612878900000|2021-02-09 13:55:00|7176.1|7176.1|7183.18|7183.18|7185.64|7185.64|7175.49|7175.49|0
1612879200000|2021-02-09 14:00:00|7182.74|7182.74|7182.04|7182.04|7183.96|7183.96|7182.04|7182.04|0
1612879500000|2021-02-09 14:05:00|7182.25|7182.25|7182.19|7182.19|7182.25|7182.25|7179.54|7179.54|0
1612879800000|2021-02-09 14:10:00|7181.7|7181.7|7180.59|7180.59|7181.7|7181.7|7180.04|7180.04|0
1612880100000|2021-02-09 14:15:00|7179.74|7179.74|7177.88|7177.88|7179.96|7179.96|7171.93|7171.93|0
1612880400000|2021-02-09 14:20:00|7177.39|7177.39|7176.35|7176.35|7179.12|7179.12|7176.35|7176.35|0
1612880700000|2021-02-09 14:25:00|7178.01|7178.01|7174.45|7174.45|7178.01|7178.01|7174.45|7174.45|0
1612881000000|2021-02-09 14:30:00|7174.89|7174.89|7163.84|7163.84|7177.81|7177.81|7163.84|7163.84|0
1612881300000|2021-02-09 14:35:00|7165.49|7165.49|7166.22|7166.22|7167.87|7167.87|7162.41|7162.41|0
1612881600000|2021-02-09 14:40:00|7166.66|7166.66|7171.32|7171.32|7171.32|7171.32|7166.66|7166.66|0
1612881900000|2021-02-09 14:45:00|7170.82|7170.82|7168.23|7168.23|7172.12|7172.12|7168.23|7168.23|0
1612882200000|2021-02-09 14:50:00|7167.74|7167.74|7161.79|7161.79|7173.18|7173.18|7159.01|7159.01|0
1612882500000|2021-02-09 14:55:00|7163.45|7163.45|7169.6|7169.6|7169.69|7169.69|7162.11|7162.11|0
1612882800000|2021-02-09 15:00:00|7172.27|7172.27|7173.48|7173.48|7174.82|7174.82|7170.93|7170.93|0
1612883100000|2021-02-09 15:05:00|7173.69|7173.69|7172.37|7172.37|7174.19|7174.19|7170.62|7170.62|0
1612883400000|2021-02-09 15:10:00|7172.86|7172.86|7170.64|7170.64|7173.52|7173.52|7168.65|7168.65|0
1612883700000|2021-02-09 15:15:00|7170.98|7170.98|7168.5|7168.5|7173.18|7173.18|7168.5|7168.5|0
1612884000000|2021-02-09 15:20:00|7168.29|7168.29|7168.71|7168.71|7179.76|7179.76|7166.41|7166.41|0
1612884300000|2021-02-09 15:25:00|7169.16|7169.16|7171.74|7171.74|7171.74|7171.74|7165.85|7165.85|0
1612884600000|2021-02-09 15:30:00|7171.95|7171.95|7166.82|7166.82|7172.45|7172.45|7166.38|7166.38|0
1612884900000|2021-02-09 15:35:00|7167.32|7167.32|7171.03|7171.03|7171.03|7171.03|7165.66|7165.66|0
1612885200000|2021-02-09 15:40:00|7172.68|7172.68|7173.35|7173.35|7178.56|7178.56|7166.37|7166.37|0
1612885500000|2021-02-09 15:45:00|7173.14|7173.14|7175.46|7175.46|7177.66|7177.66|7172.69|7172.69|0
1612885800000|2021-02-09 15:50:00|7175.9|7175.9|7175.67|7175.67|7181.14|7181.14|7175.46|7175.46|0
1612886100000|2021-02-09 15:55:00|7175.23|7175.23|7174.94|7174.94|7176.31|7176.31|7173.15|7173.15|0
1612886400000|2021-02-09 16:00:00|7173.28|7173.28|7177.71|7177.71|7178.87|7178.87|7173.28|7173.28|0
1612886700000|2021-02-09 16:05:00|7178.16|7178.16|7175.86|7175.86|7178.16|7178.16|7174.21|7174.21|0
1612887000000|2021-02-09 16:10:00|7174.21|7174.21|7170.44|7170.44|7174.68|7174.68|7167.24|7167.24|0
1612887300000|2021-02-09 16:15:00|7170.1|7170.1|7166.77|7166.77|7173.7|7173.7|7166.77|7166.77|0
1612887600000|2021-02-09 16:20:00|7166.32|7166.32|7172.59|7172.59|7174.38|7174.38|7165.65|7165.65|0
1612887900000|2021-02-09 16:25:00|7172.15|7172.15|7168.79|7168.79|7172.15|7172.15|7162.26|7162.26|0
1612944900000|2021-02-10 08:15:00|7160.41|7160.41|7165.4|7165.4|7165.63|7165.63|7159.54|7159.54|0
1612945200000|2021-02-10 08:20:00|7164.06|7164.06|7161.2|7161.2|7165.92|7165.92|7161.2|7161.2|0
1612945500000|2021-02-10 08:25:00|7161.41|7161.41|7154.98|7154.98|7161.41|7161.41|7152.65|7152.65|0
1612945800000|2021-02-10 08:30:00|7154.53|7154.53|7142.93|7142.93|7154.98|7154.98|7142.93|7142.93|0
1612946100000|2021-02-10 08:35:00|7144.59|7144.59|7139.75|7139.75|7146.49|7146.49|7134.8|7134.8|0
1612946400000|2021-02-10 08:40:00|7136.44|7136.44|7142.55|7142.55|7143.54|7143.54|7136.44|7136.44|0
1612946700000|2021-02-10 08:45:00|7143.61|7143.61|7152.44|7152.44|7152.44|7152.44|7141.87|7141.87|0
1612947000000|2021-02-10 08:50:00|7152.88|7152.88|7153.37|7153.37|7154.26|7154.26|7148.41|7148.41|0
1612947300000|2021-02-10 08:55:00|7152.94|7152.94|7150.1|7150.1|7155.06|7155.06|7149.42|7149.42|0
1612947600000|2021-02-10 09:00:00|7151.43|7151.43|7151.14|7151.14|7153.66|7153.66|7151.14|7151.14|0
1612947900000|2021-02-10 09:05:00|7150.71|7150.71|7149.25|7149.25|7151.95|7151.95|7149.25|7149.25|0
1612948200000|2021-02-10 09:10:00|7150.14|7150.14|7152.22|7152.22|7152.22|7152.22|7145.6|7145.6|0
1612948500000|2021-02-10 09:15:00|7152.71|7152.71|7153.76|7153.76|7154.37|7154.37|7151.06|7151.06|0
1612948800000|2021-02-10 09:20:00|7154.18|7154.18|7161.4|7161.4|7161.4|7161.4|7154.18|7154.18|0
1612949100000|2021-02-10 09:25:00|7160.91|7160.91|7164.53|7164.53|7164.53|7164.53|7160.56|7160.56|0
1612949400000|2021-02-10 09:30:00|7162.87|7162.87|7164.34|7164.34|7164.34|7164.34|7154.6|7154.6|0
1612949700000|2021-02-10 09:35:00|7165.23|7165.23|7164.31|7164.31|7168.54|7168.54|7164.31|7164.31|0
1612950000000|2021-02-10 09:40:00|7164.76|7164.76|7168|7168|7168|7168|7164.76|7164.76|0
1612950300000|2021-02-10 09:45:00|7167.51|7167.51|7168.36|7168.36|7168.36|7168.36|7167.51|7167.51|0
1612950600000|2021-02-10 09:50:00|7165.05|7165.05|7166.48|7166.48|7167.47|7167.47|7164.16|7164.16|0
1612950900000|2021-02-10 09:55:00|7168.13|7168.13|7169.15|7169.15|7170|7170|7168.13|7168.13|0
1612951200000|2021-02-10 10:00:00|7168.66|7168.66|7162.82|7162.82|7170.14|7170.14|7162.38|7162.38|0
1612951500000|2021-02-10 10:05:00|7163.32|7163.32|7162.43|7162.43|7163.32|7163.32|7162.43|7162.43|0
1612951800000|2021-02-10 10:10:00|7162.85|7162.85|7164.83|7164.83|7169.8|7169.8|7162.85|7162.85|0
1612952100000|2021-02-10 10:15:00|7163.5|7163.5|7166.04|7166.04|7166.04|7166.04|7163.5|7163.5|0
1612952400000|2021-02-10 10:20:00|7166.49|7166.49|7171.2|7171.2|7171.2|7171.2|7165.24|7165.24|0
1612952700000|2021-02-10 10:25:00|7171.41|7171.41|7168.27|7168.27|7171.41|7171.41|7168.06|7168.06|0
1612953000000|2021-02-10 10:30:00|7167.38|7167.38|7167.16|7167.16|7167.82|7167.82|7166.49|7166.49|0
1612953300000|2021-02-10 10:35:00|7166.95|7166.95|7167.73|7167.73|7167.73|7167.73|7163.19|7163.19|0
1612953600000|2021-02-10 10:40:00|7167.29|7167.29|7171.33|7171.33|7171.33|7171.33|7166.08|7166.08|0
1612953900000|2021-02-10 10:45:00|7170.88|7170.88|7170.17|7170.17|7171.33|7171.33|7169.23|7169.23|0
1612954200000|2021-02-10 10:50:00|7170.61|7170.61|7177.82|7177.82|7178.89|7178.89|7168.96|7168.96|0
1612954500000|2021-02-10 10:55:00|7178.26|7178.26|7181.17|7181.17|7186.09|7186.09|7177.82|7177.82|0
1612954800000|2021-02-10 11:00:00|7181.61|7181.61|7185.81|7185.81|7186.26|7186.26|7180.53|7180.53|0
1612955100000|2021-02-10 11:05:00|7185.37|7185.37|7181.66|7181.66|7185.37|7185.37|7181.66|7181.66|0
1612955400000|2021-02-10 11:10:00|7184.97|7184.97|7183.31|7183.31|7184.97|7184.97|7183.31|7183.31|0
1612955700000|2021-02-10 11:15:00|7183.76|7183.76|7185.68|7185.68|7187.52|7187.52|7183.76|7183.76|0
1612956000000|2021-02-10 11:20:00|7186.18|7186.18|7185.02|7185.02|7187.07|7187.07|7184.03|7184.03|0
1612956300000|2021-02-10 11:25:00|7186.35|7186.35|7185.83|7185.83|7188.67|7188.67|7184.91|7184.91|0
1612956600000|2021-02-10 11:30:00|7185.38|7185.38|7184.67|7184.67|7186.7|7186.7|7184.17|7184.17|0
1612956900000|2021-02-10 11:35:00|7183.78|7183.78|7181.07|7181.07|7184.83|7184.83|7181.07|7181.07|0
1612957200000|2021-02-10 11:40:00|7181.52|7181.52|7182.28|7182.28|7183.93|7183.93|7181.02|7181.02|0
1612957500000|2021-02-10 11:45:00|7181.38|7181.38|7182.46|7182.46|7184.93|7184.93|7180.33|7180.33|0
1612957800000|2021-02-10 11:50:00|7181.97|7181.97|7182.01|7182.01|7183.23|7183.23|7176.61|7176.61|0
1612958100000|2021-02-10 11:55:00|7181.4|7181.4|7176.64|7176.64|7181.51|7181.51|7176.64|7176.64|0
1612958400000|2021-02-10 12:00:00|7177.09|7177.09|7176.04|7176.04|7177.53|7177.53|7175.43|7175.43|0
1612958700000|2021-02-10 12:05:00|7175.6|7175.6|7173.45|7173.45|7176.09|7176.09|7173.45|7173.45|0
1612959000000|2021-02-10 12:10:00|7173.9|7173.9|7171.99|7171.99|7174.34|7174.34|7171.99|7171.99|0
1612959300000|2021-02-10 12:15:00|7172.43|7172.43|7173.2|7173.2|7174.31|7174.31|7171.27|7171.27|0
1612959600000|2021-02-10 12:20:00|7172.75|7172.75|7170.11|7170.11|7172.75|7172.75|7168.46|7168.46|0
1612959900000|2021-02-10 12:25:00|7166.8|7166.8|7166.07|7166.07|7166.8|7166.8|7165.02|7165.02|0
1612960200000|2021-02-10 12:30:00|7165.58|7165.58|7165.34|7165.34|7167.22|7167.22|7164.68|7164.68|0
1612960500000|2021-02-10 12:35:00|7166.99|7166.99|7169.1|7169.1|7169.1|7169.1|7166.99|7166.99|0
1612960800000|2021-02-10 12:40:00|7169.71|7169.71|7176.84|7176.84|7176.84|7176.84|7168.49|7168.49|0
1612961100000|2021-02-10 12:45:00|7177.73|7177.73|7178.18|7178.18|7178.62|7178.62|7177.73|7177.73|0
1612961400000|2021-02-10 12:50:00|7177.73|7177.73|7170.96|7170.96|7177.73|7177.73|7169.62|7169.62|0
1612961700000|2021-02-10 12:55:00|7170.74|7170.74|7171.61|7171.61|7171.61|7171.61|7169.88|7169.88|0
1612962000000|2021-02-10 13:00:00|7172.28|7172.28|7162.75|7162.75|7172.62|7172.62|7162.75|7162.75|0
1612962300000|2021-02-10 13:05:00|7162.31|7162.31|7165.5|7165.5|7165.5|7165.5|7162.31|7162.31|0
1612962600000|2021-02-10 13:10:00|7164.89|7164.89|7169.28|7169.28|7170.62|7170.62|7164.89|7164.89|0
1612962900000|2021-02-10 13:15:00|7169.73|7169.73|7166.84|7166.84|7170.81|7170.81|7165.19|7165.19|0
1612963200000|2021-02-10 13:20:00|7163.53|7163.53|7167.7|7167.7|7167.7|7167.7|7162.22|7162.22|0
1612963500000|2021-02-10 13:25:00|7169.35|7169.35|7173.29|7173.29|7173.29|7173.29|7169.35|7169.35|0
1612963800000|2021-02-10 13:30:00|7172.79|7172.79|7176.01|7176.01|7176.01|7176.01|7171.46|7171.46|0
1612964100000|2021-02-10 13:35:00|7174.35|7174.35|7173.02|7173.02|7176.01|7176.01|7171.8|7171.8|0
1612964400000|2021-02-10 13:40:00|7171.37|7171.37|7176.63|7176.63|7176.63|7176.63|7171.37|7171.37|0
1612964700000|2021-02-10 13:45:00|7176.84|7176.84|7173.66|7173.66|7177.05|7177.05|7173.66|7173.66|0
1612965000000|2021-02-10 13:50:00|7173.05|7173.05|7173.44|7173.44|7175.54|7175.54|7172.62|7172.62|0
1612965300000|2021-02-10 13:55:00|7173.93|7173.93|7177.47|7177.47|7177.47|7177.47|7171.62|7171.62|0
1612965600000|2021-02-10 14:00:00|7176.48|7176.48|7172.39|7172.39|7176.48|7176.48|7172.39|7172.39|0
1612965900000|2021-02-10 14:05:00|7174.05|7174.05|7170.95|7170.95|7174.1|7174.1|7170.95|7170.95|0
1612966200000|2021-02-10 14:10:00|7169.3|7169.3|7179.6|7179.6|7181.25|7181.25|7169.3|7169.3|0
1612966500000|2021-02-10 14:15:00|7180.45|7180.45|7185.74|7185.74|7185.74|7185.74|7179.12|7179.12|0
1612966800000|2021-02-10 14:20:00|7184.09|7184.09|7170.44|7170.44|7184.09|7184.09|7170.44|7170.44|0
1612967100000|2021-02-10 14:25:00|7172.1|7172.1|7168.66|7168.66|7172.1|7172.1|7166.96|7166.96|0
1612967400000|2021-02-10 14:30:00|7169.11|7169.11|7173.88|7173.88|7174.07|7174.07|7169.11|7169.11|0
1612967700000|2021-02-10 14:35:00|7173.43|7173.43|7170.81|7170.81|7173.43|7173.43|7169.97|7169.97|0
1612968000000|2021-02-10 14:40:00|7170.37|7170.37|7164.33|7164.33|7170.37|7170.37|7164.33|7164.33|0
1612968300000|2021-02-10 14:45:00|7162.99|7162.99|7165.76|7165.76|7168.04|7168.04|7161.25|7161.25|0
1612968600000|2021-02-10 14:50:00|7165.31|7165.31|7164.09|7164.09|7166.2|7166.2|7162.75|7162.75|0
1612968900000|2021-02-10 14:55:00|7164.98|7164.98|7160.36|7160.36|7164.98|7164.98|7156.84|7156.84|0
1612969200000|2021-02-10 15:00:00|7160.15|7160.15|7161.91|7161.91|7162|7162|7159.88|7159.88|0
1612969500000|2021-02-10 15:05:00|7163.57|7163.57|7167.94|7167.94|7167.94|7167.94|7163.57|7163.57|0
1612969800000|2021-02-10 15:10:00|7169.59|7169.59|7163.34|7163.34|7169.59|7169.59|7160.79|7160.79|0
1612970100000|2021-02-10 15:15:00|7163.67|7163.67|7159.58|7159.58|7163.67|7163.67|7158.32|7158.32|0
1612970400000|2021-02-10 15:20:00|7159.16|7159.16|7143.75|7143.75|7159.16|7159.16|7142.1|7142.1|0
1612970700000|2021-02-10 15:25:00|7143.33|7143.33|7145.41|7145.41|7148.18|7148.18|7139.57|7139.57|0
1612971000000|2021-02-10 15:30:00|7145.2|7145.2|7140.41|7140.41|7145.2|7145.2|7135.63|7135.63|0
1612971300000|2021-02-10 15:35:00|7140.85|7140.85|7141.26|7141.26|7142.13|7142.13|7135.34|7135.34|0
1612971600000|2021-02-10 15:40:00|7140.37|7140.37|7111.25|7111.25|7141.01|7141.01|7111.25|7111.25|0
1612971900000|2021-02-10 15:45:00|7111.7|7111.7|7116.66|7116.66|7116.66|7116.66|7100.89|7100.89|0
1612972200000|2021-02-10 15:50:00|7116.21|7116.21|7137.61|7137.61|7137.61|7137.61|7115.56|7115.56|0
1612972500000|2021-02-10 15:55:00|7137.17|7137.17|7142.4|7142.4|7142.4|7142.4|7132.44|7132.44|0
1612972800000|2021-02-10 16:00:00|7141.51|7141.51|7133.41|7133.41|7143.93|7143.93|7133.41|7133.41|0
1612973100000|2021-02-10 16:05:00|7132.99|7132.99|7138.12|7138.12|7138.56|7138.56|7129.23|7129.23|0
1612973400000|2021-02-10 16:10:00|7137.69|7137.69|7145.63|7145.63|7145.63|7145.63|7137.69|7137.69|0
1612973700000|2021-02-10 16:15:00|7146.24|7146.24|7133.02|7133.02|7146.24|7146.24|7132.11|7132.11|0
1612974000000|2021-02-10 16:20:00|7132.58|7132.58|7128.98|7128.98|7133.24|7133.24|7128.69|7128.69|0
1612974300000|2021-02-10 16:25:00|7129.43|7129.43|7113.93|7113.93|7131.19|7131.19|7113.93|7113.93|0
1613031300000|2021-02-11 08:15:00|7105.26|7105.26|7117.45|7117.45|7117.66|7117.66|7104.65|7104.65|0
1613031600000|2021-02-11 08:20:00|7117.03|7117.03|7106.88|7106.88|7117.03|7117.03|7106.88|7106.88|0
1613031900000|2021-02-11 08:25:00|7107.77|7107.77|7111.61|7111.61|7114.88|7114.88|7107.77|7107.77|0
1613032200000|2021-02-11 08:30:00|7114.92|7114.92|7110.23|7110.23|7114.92|7114.92|7108.47|7108.47|0
1613032500000|2021-02-11 08:35:00|7111.22|7111.22|7112.96|7112.96|7112.96|7112.96|7110.28|7110.28|0
1613032800000|2021-02-11 08:40:00|7111.31|7111.31|7110.51|7110.51|7111.31|7111.31|7104.33|7104.33|0
1613033100000|2021-02-11 08:45:00|7108.85|7108.85|7113.88|7113.88|7116.87|7116.87|7108.85|7108.85|0
1613033400000|2021-02-11 08:50:00|7116.11|7116.11|7122.23|7122.23|7122.73|7122.73|7116.11|7116.11|0
1613033700000|2021-02-11 08:55:00|7121.24|7121.24|7121.55|7121.55|7123.21|7123.21|7117.93|7117.93|0
1613034000000|2021-02-11 09:00:00|7118.91|7118.91|7113.85|7113.85|7118.91|7118.91|7112.2|7112.2|0
1613034300000|2021-02-11 09:05:00|7114.75|7114.75|7114.77|7114.77|7116.42|7116.42|7113.09|7113.09|0
1613034600000|2021-02-11 09:10:00|7113.11|7113.11|7114.79|7114.79|7114.79|7114.79|7107.83|7107.83|0
1613034900000|2021-02-11 09:15:00|7113.13|7113.13|7113.6|7113.6|7114.02|7114.02|7113.13|7113.13|0
1613035200000|2021-02-11 09:20:00|7115.38|7115.38|7122.43|7122.43|7125.74|7125.74|7115.38|7115.38|0
1613035500000|2021-02-11 09:25:00|7122|7122|7115.7|7115.7|7122|7122|7112.39|7112.39|0
1613035800000|2021-02-11 09:30:00|7116.59|7116.59|7110.42|7110.42|7116.59|7116.59|7109.08|7109.08|0
1613036100000|2021-02-11 09:35:00|7109.08|7109.08|7106|7106|7109.97|7109.97|7106|7106|0
1613036400000|2021-02-11 09:40:00|7105.5|7105.5|7105.06|7105.06|7105.95|7105.95|7103.4|7103.4|0
1613036700000|2021-02-11 09:45:00|7104.61|7104.61|7104.72|7104.72|7105.16|7105.16|7102.96|7102.96|0
1613037000000|2021-02-11 09:50:00|7103.06|7103.06|7102.62|7102.62|7103.06|7103.06|7099.31|7099.31|0
1613037300000|2021-02-11 09:55:00|7102.17|7102.17|7101.88|7101.88|7102.17|7102.17|7099.68|7099.68|0
1613037600000|2021-02-11 10:00:00|7100.22|7100.22|7093.39|7093.39|7100.22|7100.22|7086.77|7086.77|0
1613037900000|2021-02-11 10:05:00|7093.6|7093.6|7099.33|7099.33|7099.33|7099.33|7093.16|7093.16|0
1613038200000|2021-02-11 10:10:00|7097.68|7097.68|7098.52|7098.52|7098.73|7098.73|7095.53|7095.53|0
1613038500000|2021-02-11 10:15:00|7100.18|7100.18|7100.18|7100.18|7100.18|7100.18|7100.18|7100.18|0
1613038800000|2021-02-11 10:20:00|7101.07|7101.07|7090.04|7090.04|7101.07|7101.07|7090.04|7090.04|0
1613039100000|2021-02-11 10:25:00|7089.71|7089.71|7086.89|7086.89|7090.93|7090.93|7085.68|7085.68|0
1613039400000|2021-02-11 10:30:00|7087.89|7087.89|7092.27|7092.27|7094.02|7094.02|7087.4|7087.4|0
1613039700000|2021-02-11 10:35:00|7092.76|7092.76|7093.97|7093.97|7094.18|7094.18|7091.89|7091.89|0
1613040000000|2021-02-11 10:40:00|7095.31|7095.31|7102.85|7102.85|7102.85|7102.85|7094.7|7094.7|0
1613040300000|2021-02-11 10:45:00|7102.51|7102.51|7106.07|7106.07|7106.07|7106.07|7101.87|7101.87|0
1613040600000|2021-02-11 10:50:00|7107.06|7107.06|7110.49|7110.49|7110.49|7110.49|7106.61|7106.61|0
1613040900000|2021-02-11 10:55:00|7108.83|7108.83|7106.35|7106.35|7111.27|7111.27|7106.35|7106.35|0
1613041200000|2021-02-11 11:00:00|7105.85|7105.85|7103.01|7103.01|7106.3|7106.3|7100.73|7100.73|0
1613041500000|2021-02-11 11:05:00|7106.32|7106.32|7110.61|7110.61|7110.61|7110.61|7106.32|7106.32|0
1613041800000|2021-02-11 11:10:00|7110.16|7110.16|7110.14|7110.14|7110.59|7110.59|7108.36|7108.36|0
1613042100000|2021-02-11 11:15:00|7109.69|7109.69|7109.93|7109.93|7109.93|7109.93|7108.59|7108.59|0
1613042400000|2021-02-11 11:20:00|7110.82|7110.82|7113.42|7113.42|7114.13|7114.13|7110.82|7110.82|0
1613042700000|2021-02-11 11:25:00|7113.87|7113.87|7120.92|7120.92|7121.14|7121.14|7111.85|7111.85|0
1613043000000|2021-02-11 11:30:00|7121.37|7121.37|7122.26|7122.26|7123.92|7123.92|7121.37|7121.37|0
1613043300000|2021-02-11 11:35:00|7121.77|7121.77|7120.43|7120.43|7121.77|7121.77|7118.78|7118.78|0
1613043600000|2021-02-11 11:40:00|7122.09|7122.09|7122.09|7122.09|7122.09|7122.09|7122.09|7122.09|0
1613043900000|2021-02-11 11:45:00|7122.98|7122.98|7127.62|7127.62|7127.62|7127.62|7122.98|7122.98|0
1613044200000|2021-02-11 11:50:00|7128.05|7128.05|7129.21|7129.21|7134.28|7134.28|7125.95|7125.95|0
1613044500000|2021-02-11 11:55:00|7128.32|7128.32|7123.99|7123.99|7128.32|7128.32|7123.88|7123.88|0
1613044800000|2021-02-11 12:00:00|7125.64|7125.64|7131.21|7131.21|7133.97|7133.97|7125.64|7125.64|0
1613045100000|2021-02-11 12:05:00|7130.76|7130.76|7120.66|7120.66|7130.81|7130.81|7120.66|7120.66|0
1613045400000|2021-02-11 12:10:00|7121.15|7121.15|7121.8|7121.8|7122.14|7122.14|7120.66|7120.66|0
1613045700000|2021-02-11 12:15:00|7122.25|7122.25|7121.53|7121.53|7126.95|7126.95|7121.53|7121.53|0
1613046000000|2021-02-11 12:20:00|7120.64|7120.64|7119.99|7119.99|7120.64|7120.64|7118.65|7118.65|0
1613046300000|2021-02-11 12:25:00|7119.54|7119.54|7122.4|7122.4|7124.51|7124.51|7119.54|7119.54|0
1613046600000|2021-02-11 12:30:00|7123.04|7123.04|7123.97|7123.97|7123.97|7123.97|7121.89|7121.89|0
1613046900000|2021-02-11 12:35:00|7123.52|7123.52|7124.16|7124.16|7124.16|7124.16|7118.43|7118.43|0
1613047200000|2021-02-11 12:40:00|7123.71|7123.71|7120|7120|7123.71|7123.71|7120|7120|0
1613047500000|2021-02-11 12:45:00|7119.56|7119.56|7121.89|7121.89|7121.89|7121.89|7119.56|7119.56|0
1613047800000|2021-02-11 12:50:00|7122.78|7122.78|7118.35|7118.35|7122.99|7122.99|7116.69|7116.69|0
1613048100000|2021-02-11 12:55:00|7119.24|7119.24|7118.59|7118.59|7120.89|7120.89|7116.94|7116.94|0
1613048400000|2021-02-11 13:00:00|7118.38|7118.38|7118.72|7118.72|7122.96|7122.96|7116|7116|0
1613048700000|2021-02-11 13:05:00|7119.16|7119.16|7117.8|7117.8|7119.16|7119.16|7115.3|7115.3|0
1613049000000|2021-02-11 13:10:00|7117.16|7117.16|7113.89|7113.89|7117.16|7117.16|7111.82|7111.82|0
1613049300000|2021-02-11 13:15:00|7112.67|7112.67|7114.32|7114.32|7116.88|7116.88|7112.67|7112.67|0
1613049600000|2021-02-11 13:20:00|7114.11|7114.11|7113.19|7113.19|7115.3|7115.3|7111.63|7111.63|0
1613049900000|2021-02-11 13:25:00|7112.69|7112.69|7110.11|7110.11|7113.01|7113.01|7107.01|7107.01|0
1613050200000|2021-02-11 13:30:00|7109.22|7109.22|7107.39|7107.39|7109.22|7109.22|7105.61|7105.61|0
1613050500000|2021-02-11 13:35:00|7106.05|7106.05|7107.6|7107.6|7109.81|7109.81|7105.16|7105.16|0
1613050800000|2021-02-11 13:40:00|7104.29|7104.29|7102.61|7102.61|7105.99|7105.99|7102.61|7102.61|0
1613051100000|2021-02-11 13:45:00|7100.96|7100.96|7097.56|7097.56|7102.61|7102.61|7097.13|7097.13|0
1613051400000|2021-02-11 13:50:00|7098.45|7098.45|7091.97|7091.97|7098.61|7098.61|7089.89|7089.89|0
1613051700000|2021-02-11 13:55:00|7091.76|7091.76|7093.54|7093.54|7093.54|7093.54|7088.56|7088.56|0
1613052000000|2021-02-11 14:00:00|7095.64|7095.64|7093.96|7093.96|7096.53|7096.53|7093.92|7093.92|0
1613052300000|2021-02-11 14:05:00|7093.51|7093.51|7086.64|7086.64|7095.05|7095.05|7085.33|7085.33|0
1613052600000|2021-02-11 14:10:00|7086.86|7086.86|7084.61|7084.61|7089.79|7089.79|7084.61|7084.61|0
1613052900000|2021-02-11 14:15:00|7082.96|7082.96|7075.47|7075.47|7084.62|7084.62|7075.47|7075.47|0
1613053200000|2021-02-11 14:20:00|7077.12|7077.12|7082.03|7082.03|7083.41|7083.41|7075.71|7075.71|0
1613053500000|2021-02-11 14:25:00|7081.69|7081.69|7075.87|7075.87|7081.97|7081.97|7075.87|7075.87|0
1613053800000|2021-02-11 14:30:00|7075.42|7075.42|7072.48|7072.48|7076.46|7076.46|7072.11|7072.11|0
1613054100000|2021-02-11 14:35:00|7070.82|7070.82|7068.1|7068.1|7071.09|7071.09|7067.21|7067.21|0
1613054400000|2021-02-11 14:40:00|7067.11|7067.11|7062.5|7062.5|7067.54|7067.54|7061.89|7061.89|0
1613054700000|2021-02-11 14:45:00|7062.95|7062.95|7047.46|7047.46|7062.95|7062.95|7047.25|7047.25|0
1613055000000|2021-02-11 14:50:00|7048.36|7048.36|7038.35|7038.35|7049.78|7049.78|7038.35|7038.35|0
1613055300000|2021-02-11 14:55:00|7038.8|7038.8|7041.24|7041.24|7048.64|7048.64|7038.8|7038.8|0
1613055600000|2021-02-11 15:00:00|7036.28|7036.28|7045.57|7045.57|7049.43|7049.43|7034.62|7034.62|0
1613055900000|2021-02-11 15:05:00|7046.46|7046.46|7039.13|7039.13|7046.67|7046.67|7037.61|7037.61|0
1613056200000|2021-02-11 15:10:00|7038.63|7038.63|7029.35|7029.35|7038.63|7038.63|7028.98|7028.98|0
1613056500000|2021-02-11 15:15:00|7028.9|7028.9|7043.46|7043.46|7043.46|7043.46|7028.9|7028.9|0
1613056800000|2021-02-11 15:20:00|7043.95|7043.95|7043.98|7043.98|7049.9|7049.9|7042.32|7042.32|0
1613057100000|2021-02-11 15:25:00|7043.53|7043.53|7052.17|7052.17|7052.39|7052.39|7042.65|7042.65|0
1613057400000|2021-02-11 15:30:00|7051.75|7051.75|7049.62|7049.62|7051.75|7051.75|7044.98|7044.98|0
1613057700000|2021-02-11 15:35:00|7050.07|7050.07|7054.02|7054.02|7054.02|7054.02|7049.62|7049.62|0
1613058000000|2021-02-11 15:40:00|7052.19|7052.19|7069.57|7069.57|7073.35|7073.35|7051.74|7051.74|0
1613058300000|2021-02-11 15:45:00|7070.02|7070.02|7064.96|7064.96|7070.02|7070.02|7064.58|7064.58|0
1613058600000|2021-02-11 15:50:00|7064.51|7064.51|7063.55|7063.55|7064.51|7064.51|7059.39|7059.39|0
1613058900000|2021-02-11 15:55:00|7063.99|7063.99|7065.6|7065.6|7066.5|7066.5|7062.36|7062.36|0
1613059200000|2021-02-11 16:00:00|7066.05|7066.05|7064.8|7064.8|7066.1|7066.1|7063.67|7063.67|0
1613059500000|2021-02-11 16:05:00|7065.24|7065.24|7065.52|7065.52|7071.2|7071.2|7065.24|7065.24|0
1613059800000|2021-02-11 16:10:00|7065.08|7065.08|7064.75|7064.75|7066.62|7066.62|7061.77|7061.77|0
1613060100000|2021-02-11 16:15:00|7065.09|7065.09|7069.47|7069.47|7069.47|7069.47|7064.43|7064.43|0
1613060400000|2021-02-11 16:20:00|7069.81|7069.81|7071.45|7071.45|7074.44|7074.44|7066.1|7066.1|0
1613060700000|2021-02-11 16:25:00|7071.89|7071.89|7073.07|7073.07|7075.91|7075.91|7069.13|7069.13|0
1613117700000|2021-02-12 08:15:00|7065.21|7065.21|7079.38|7079.38|7083.59|7083.59|7063.73|7063.73|0
1613118000000|2021-02-12 08:20:00|7082.69|7082.69|7076.16|7076.16|7095.17|7095.17|7072.24|7072.24|0
1613118300000|2021-02-12 08:25:00|7076.38|7076.38|7072.06|7072.06|7078.61|7078.61|7072.06|7072.06|0
1613118600000|2021-02-12 08:30:00|7070.72|7070.72|7064.21|7064.21|7070.72|7070.72|7057.8|7057.8|0
1613118900000|2021-02-12 08:35:00|7063.72|7063.72|7053.34|7053.34|7064.14|7064.14|7052.35|7052.35|0
1613119200000|2021-02-12 08:40:00|7055|7055|7043.32|7043.32|7060.09|7060.09|7043.32|7043.32|0
1613119500000|2021-02-12 08:45:00|7044.97|7044.97|7038.76|7038.76|7048.73|7048.73|7038.76|7038.76|0
1613119800000|2021-02-12 08:50:00|7036.29|7036.29|7041.55|7041.55|7041.89|7041.89|7032.98|7032.98|0
1613120100000|2021-02-12 08:55:00|7043.21|7043.21|7047.75|7047.75|7047.75|7047.75|7042.38|7042.38|0
1613120400000|2021-02-12 09:00:00|7046.09|7046.09|7045.6|7045.6|7047.43|7047.43|7043.06|7043.06|0
1613120700000|2021-02-12 09:05:00|7042.29|7042.29|7043.59|7043.59|7048.24|7048.24|7040.95|7040.95|0
1613121000000|2021-02-12 09:10:00|7045.24|7045.24|7035.64|7035.64|7047.39|7047.39|7035.64|7035.64|0
1613121300000|2021-02-12 09:15:00|7037.29|7037.29|7036.97|7036.97|7038.18|7038.18|7036.53|7036.53|0
1613121600000|2021-02-12 09:20:00|7037.58|7037.58|7044.92|7044.92|7045.81|7045.81|7037.09|7037.09|0
1613121900000|2021-02-12 09:25:00|7044.47|7044.47|7044.03|7044.03|7044.47|7044.47|7042.37|7042.37|0
1613122200000|2021-02-12 09:30:00|7044.47|7044.47|7044.24|7044.24|7045.36|7045.36|7039.94|7039.94|0
1613122500000|2021-02-12 09:35:00|7047.55|7047.55|7060.89|7060.89|7060.89|7060.89|7044.24|7044.24|0
1613122800000|2021-02-12 09:40:00|7061.38|7061.38|7063.58|7063.58|7065.46|7065.46|7060.05|7060.05|0
1613123100000|2021-02-12 09:45:00|7061.92|7061.92|7060.63|7060.63|7064.74|7064.74|7060.63|7060.63|0
1613123400000|2021-02-12 09:50:00|7061.08|7061.08|7058.6|7058.6|7063.56|7063.56|7057.77|7057.77|0
1613123700000|2021-02-12 09:55:00|7056.94|7056.94|7064.42|7064.42|7065.05|7065.05|7056.94|7056.94|0
1613124000000|2021-02-12 10:00:00|7063.97|7063.97|7064.99|7064.99|7066.65|7066.65|7063.34|7063.34|0
1613124300000|2021-02-12 10:05:00|7064.55|7064.55|7063.66|7063.66|7064.99|7064.99|7063.28|7063.28|0
1613124600000|2021-02-12 10:10:00|7064.99|7064.99|7066.91|7066.91|7066.91|7066.91|7061.37|7061.37|0
1613124900000|2021-02-12 10:15:00|7066.3|7066.3|7069.19|7069.19|7069.19|7069.19|7066.3|7066.3|0
1613125200000|2021-02-12 10:20:00|7069.63|7069.63|7068.06|7068.06|7070.08|7070.08|7068.06|7068.06|0
1613125500000|2021-02-12 10:25:00|7066.41|7066.41|7065.75|7065.75|7068.64|7068.64|7065.75|7065.75|0
1613125800000|2021-02-12 10:30:00|7066.2|7066.2|7062.48|7062.48|7067.18|7067.18|7060.82|7060.82|0
1613126100000|2021-02-12 10:35:00|7061.14|7061.14|7051.04|7051.04|7061.56|7061.56|7049.39|7049.39|0
1613126400000|2021-02-12 10:40:00|7051.25|7051.25|7053.4|7053.4|7053.9|7053.9|7051.25|7051.25|0
1613126700000|2021-02-12 10:45:00|7052.96|7052.96|7045.42|7045.42|7052.96|7052.96|7045.42|7045.42|0
1613127000000|2021-02-12 10:50:00|7046.31|7046.31|7049.75|7049.75|7049.75|7049.75|7046.31|7046.31|0
1613127300000|2021-02-12 10:55:00|7051.4|7051.4|7045.82|7045.82|7051.58|7051.58|7043.17|7043.17|0
1613127600000|2021-02-12 11:00:00|7044.16|7044.16|7048.49|7048.49|7048.49|7048.49|7042.01|7042.01|0
1613127900000|2021-02-12 11:05:00|7048.05|7048.05|7042|7042|7049.88|7049.88|7040.34|7040.34|0
1613128200000|2021-02-12 11:10:00|7041.5|7041.5|7040.45|7040.45|7042.93|7042.93|7040.21|7040.21|0
1613128500000|2021-02-12 11:15:00|7040.89|7040.89|7047.25|7047.25|7048.59|7048.59|7040.47|7040.47|0
1613128800000|2021-02-12 11:20:00|7046.64|7046.64|7043.42|7043.42|7046.64|7046.64|7042.44|7042.44|0
1613129100000|2021-02-12 11:25:00|7043.63|7043.63|7041.34|7041.34|7043.63|7043.63|7041.34|7041.34|0
1613129400000|2021-02-12 11:30:00|7040.89|7040.89|7036.42|7036.42|7040.89|7040.89|7034.94|7034.94|0
1613129700000|2021-02-12 11:35:00|7035.93|7035.93|7035.48|7035.48|7036.42|7036.42|7033.83|7033.83|0
1613130000000|2021-02-12 11:40:00|7038.79|7038.79|7040.18|7040.18|7040.94|7040.94|7038.79|7038.79|0
1613130300000|2021-02-12 11:45:00|7039.73|7039.73|7039.68|7039.68|7039.73|7039.73|7039.24|7039.24|0
1613130600000|2021-02-12 11:50:00|7038.03|7038.03|7034.93|7034.93|7038.03|7038.03|7033.27|7033.27|0
1613130900000|2021-02-12 11:55:00|7036.58|7036.58|7041.82|7041.82|7041.82|7041.82|7036.58|7036.58|0
1613131200000|2021-02-12 12:00:00|7041.37|7041.37|7042.7|7042.7|7046.01|7046.01|7041.37|7041.37|0
1613131500000|2021-02-12 12:05:00|7044.35|7044.35|7040.98|7040.98|7044.35|7044.35|7040.98|7040.98|0
1613131800000|2021-02-12 12:10:00|7040.37|7040.37|7039.54|7039.54|7040.58|7040.58|7037.27|7037.27|0
1613132100000|2021-02-12 12:15:00|7039.1|7039.1|7038.7|7038.7|7039.59|7039.59|7038.7|7038.7|0
1613132400000|2021-02-12 12:20:00|7039.15|7039.15|7041.69|7041.69|7041.69|7041.69|7037.94|7037.94|0
1613132700000|2021-02-12 12:25:00|7042.14|7042.14|7044.45|7044.45|7044.45|7044.45|7041.72|7041.72|0
1613133000000|2021-02-12 12:30:00|7044.01|7044.01|7045.55|7045.55|7047.34|7047.34|7044.01|7044.01|0
1613133300000|2021-02-12 12:35:00|7045.06|7045.06|7043.75|7043.75|7047.51|7047.51|7043.75|7043.75|0
1613133600000|2021-02-12 12:40:00|7045.41|7045.41|7044.44|7044.44|7045.41|7045.41|7043.75|7043.75|0
1613133900000|2021-02-12 12:45:00|7046.1|7046.1|7043.95|7043.95|7047.26|7047.26|7041.64|7041.64|0
1613134200000|2021-02-12 12:50:00|7042.29|7042.29|7043.5|7043.5|7043.95|7043.95|7041.85|7041.85|0
1613134500000|2021-02-12 12:55:00|7041.85|7041.85|7039.22|7039.22|7041.85|7041.85|7038.77|7038.77|0
1613134800000|2021-02-12 13:00:00|7042.53|7042.53|7038.77|7038.77|7042.53|7042.53|7033.81|7033.81|0
1613135100000|2021-02-12 13:05:00|7039.27|7039.27|7045.78|7045.78|7046.32|7046.32|7037.61|7037.61|0
1613135400000|2021-02-12 13:10:00|7045.33|7045.33|7045.55|7045.55|7045.55|7045.55|7043.68|7043.68|0
1613135700000|2021-02-12 13:15:00|7045.1|7045.1|7044.1|7044.1|7046.76|7046.76|7043|7043|0
1613136000000|2021-02-12 13:20:00|7043.65|7043.65|7039.83|7039.83|7043.65|7043.65|7039.83|7039.83|0
1613136300000|2021-02-12 13:25:00|7038.18|7038.18|7045.4|7045.4|7045.4|7045.4|7038.18|7038.18|0
1613136600000|2021-02-12 13:30:00|7043.74|7043.74|7038.6|7038.6|7043.74|7043.74|7038.6|7038.6|0
1613136900000|2021-02-12 13:35:00|7041.91|7041.91|7044.33|7044.33|7048.09|7048.09|7041.47|7041.47|0
1613137200000|2021-02-12 13:40:00|7041.02|7041.02|7040.91|7040.91|7041.02|7041.02|7038.81|7038.81|0
1613137500000|2021-02-12 13:45:00|7040.02|7040.02|7039.17|7039.17|7041.67|7041.67|7039.17|7039.17|0
1613137800000|2021-02-12 13:50:00|7042.48|7042.48|7044.33|7044.33|7047.46|7047.46|7042.48|7042.48|0
1613138100000|2021-02-12 13:55:00|7043.43|7043.43|7042.1|7042.1|7044.33|7044.33|7041.33|7041.33|0
1613138400000|2021-02-12 14:00:00|7041.65|7041.65|7046.93|7046.93|7047.43|7047.43|7041.65|7041.65|0
1613138700000|2021-02-12 14:05:00|7047.54|7047.54|7047.1|7047.1|7047.99|7047.99|7047.1|7047.1|0
1613139000000|2021-02-12 14:10:00|7046.65|7046.65|7049.18|7049.18|7051.95|7051.95|7046.65|7046.65|0
1613139300000|2021-02-12 14:15:00|7048.74|7048.74|7057.44|7057.44|7061.75|7061.75|7048.74|7048.74|0
1613139600000|2021-02-12 14:20:00|7057.87|7057.87|7056.47|7056.47|7058.7|7058.7|7056.02|7056.02|0
1613139900000|2021-02-12 14:25:00|7055.58|7055.58|7054.68|7054.68|7060.64|7060.64|7054.02|7054.02|0
1613140200000|2021-02-12 14:30:00|7054.24|7054.24|7053.47|7053.47|7057.23|7057.23|7051.82|7051.82|0
1613140500000|2021-02-12 14:35:00|7051.82|7051.82|7055.14|7055.14|7055.14|7055.14|7049.72|7049.72|0
1613140800000|2021-02-12 14:40:00|7056.47|7056.47|7053.16|7053.16|7056.47|7056.47|7051.06|7051.06|0
1613141100000|2021-02-12 14:45:00|7054.82|7054.82|7050.7|7050.7|7054.82|7054.82|7050.7|7050.7|0
1613141400000|2021-02-12 14:50:00|7051.14|7051.14|7058.16|7058.16|7058.61|7058.61|7047.02|7047.02|0
1613141700000|2021-02-12 14:55:00|7058.61|7058.61|7072.04|7072.04|7072.04|7072.04|7058.61|7058.61|0
1613142000000|2021-02-12 15:00:00|7070.39|7070.39|7065.47|7065.47|7070.39|7070.39|7065.21|7065.21|0
1613142300000|2021-02-12 15:05:00|7065.97|7065.97|7070.39|7070.39|7072.28|7072.28|7065.97|7065.97|0
1613142600000|2021-02-12 15:10:00|7070.84|7070.84|7071.86|7071.86|7073.85|7073.85|7069.23|7069.23|0
1613142900000|2021-02-12 15:15:00|7072.2|7072.2|7072.84|7072.84|7076.29|7076.29|7069.19|7069.19|0
1613143200000|2021-02-12 15:20:00|7071.18|7071.18|7072.52|7072.52|7074.71|7074.71|7071.18|7071.18|0
1613143500000|2021-02-12 15:25:00|7075.83|7075.83|7069.66|7069.66|7075.83|7075.83|7068.01|7068.01|0
1613143800000|2021-02-12 15:30:00|7069.22|7069.22|7072.68|7072.68|7073.1|7073.1|7064.92|7064.92|0
1613144100000|2021-02-12 15:35:00|7072.23|7072.23|7070.74|7070.74|7073.83|7073.83|7070.74|7070.74|0
1613144400000|2021-02-12 15:40:00|7070.3|7070.3|7060.26|7060.26|7070.3|7070.3|7055.74|7055.74|0
1613144700000|2021-02-12 15:45:00|7059.77|7059.77|7055.15|7055.15|7059.77|7059.77|7055.15|7055.15|0
1613145000000|2021-02-12 15:50:00|7060.11|7060.11|7061.71|7061.71|7064.76|7064.76|7060.11|7060.11|0
1613145300000|2021-02-12 15:55:00|7061.5|7061.5|7057.9|7057.9|7064.42|7064.42|7057.9|7057.9|0
1613145600000|2021-02-12 16:00:00|7056.25|7056.25|7066.11|7066.11|7066.53|7066.53|7056.25|7056.25|0
1613145900000|2021-02-12 16:05:00|7066.55|7066.55|7065.98|7065.98|7066.89|7066.89|7063.95|7063.95|0
1613146200000|2021-02-12 16:10:00|7066.4|7066.4|7073.01|7073.01|7073.01|7073.01|7066.19|7066.19|0
1613146500000|2021-02-12 16:15:00|7073.35|7073.35|7065.86|7065.86|7073.35|7073.35|7065.86|7065.86|0
1613146800000|2021-02-12 16:20:00|7065.64|7065.64|7061.87|7061.87|7067.53|7067.53|7061.7|7061.7|0
1613147100000|2021-02-12 16:25:00|7062.32|7062.32|7071.42|7071.42|7071.42|7071.42|7056.23|7056.23|0
1613376900000|2021-02-15 08:15:00|7160.06|7160.06|7162.38|7162.38|7169.36|7169.36|7160.06|7160.06|0
1613377200000|2021-02-15 08:20:00|7164.04|7164.04|7171.95|7171.95|7171.95|7171.95|7161.32|7161.32|0
1613377500000|2021-02-15 08:25:00|7180.23|7180.23|7177.15|7177.15|7185.19|7185.19|7173.84|7173.84|0
1613377800000|2021-02-15 08:30:00|7175.5|7175.5|7172.32|7172.32|7182.25|7182.25|7172.32|7172.32|0
1613378100000|2021-02-15 08:35:00|7179.03|7179.03|7177.51|7177.51|7179.17|7179.17|7169.44|7169.44|0
1613378400000|2021-02-15 08:40:00|7177.07|7177.07|7178.57|7178.57|7180.22|7180.22|7170.9|7170.9|0
1613378700000|2021-02-15 08:45:00|7178.12|7178.12|7188.99|7188.99|7193.51|7193.51|7175.86|7175.86|0
1613379000000|2021-02-15 08:50:00|7189.49|7189.49|7187.83|7187.83|7190.69|7190.69|7187.83|7187.83|0
1613379300000|2021-02-15 08:55:00|7189.48|7189.48|7203.85|7203.85|7203.85|7203.85|7188.35|7188.35|0
1613379600000|2021-02-15 09:00:00|7204.46|7204.46|7193.67|7193.67|7205.35|7205.35|7191.89|7191.89|0
1613379900000|2021-02-15 09:05:00|7195.33|7195.33|7189.04|7189.04|7198.98|7198.98|7189.04|7189.04|0
1613380200000|2021-02-15 09:10:00|7192.36|7192.36|7195.3|7195.3|7196.96|7196.96|7192.36|7192.36|0
1613380500000|2021-02-15 09:15:00|7195.8|7195.8|7195.45|7195.45|7200.31|7200.31|7195.45|7195.45|0
1613380800000|2021-02-15 09:20:00|7194.95|7194.95|7193.81|7193.81|7195.47|7195.47|7193.24|7193.24|0
1613381100000|2021-02-15 09:25:00|7193.37|7193.37|7193.69|7193.69|7194.91|7194.91|7191.16|7191.16|0
1613381400000|2021-02-15 09:30:00|7192.03|7192.03|7195.32|7195.32|7199.53|7199.53|7190.87|7190.87|0
1613381700000|2021-02-15 09:35:00|7194.43|7194.43|7195.32|7195.32|7195.32|7195.32|7192.01|7192.01|0
1613382000000|2021-02-15 09:40:00|7196.98|7196.98|7188.17|7188.17|7196.98|7196.98|7188.17|7188.17|0
1613382300000|2021-02-15 09:45:00|7191.48|7191.48|7192.85|7192.85|7193.29|7193.29|7190.75|7190.75|0
1613382600000|2021-02-15 09:50:00|7194.5|7194.5|7195.05|7195.05|7196.04|7196.04|7193.89|7193.89|0
1613382900000|2021-02-15 09:55:00|7196.71|7196.71|7192.71|7192.71|7202.73|7202.73|7191.73|7191.73|0
1613383200000|2021-02-15 10:00:00|7194.54|7194.54|7194.71|7194.71|7196.96|7196.96|7192.71|7192.71|0
1613383500000|2021-02-15 10:05:00|7195.16|7195.16|7192.69|7192.69|7195.16|7195.16|7192.25|7192.25|0
1613383800000|2021-02-15 10:10:00|7192.25|7192.25|7197.14|7197.14|7197.14|7197.14|7192.25|7192.25|0
1613384100000|2021-02-15 10:15:00|7198.36|7198.36|7191.77|7191.77|7198.36|7198.36|7191.77|7191.77|0
1613384400000|2021-02-15 10:20:00|7192.66|7192.66|7192.03|7192.03|7194.45|7194.45|7189.92|7189.92|0
1613384700000|2021-02-15 10:25:00|7193.68|7193.68|7185.84|7185.84|7194.77|7194.77|7185.84|7185.84|0
1613385000000|2021-02-15 10:30:00|7186.45|7186.45|7198.48|7198.48|7198.48|7198.48|7186.45|7186.45|0
1613385300000|2021-02-15 10:35:00|7200.14|7200.14|7211.04|7211.04|7212.26|7212.26|7200.14|7200.14|0
1613385600000|2021-02-15 10:40:00|7210.43|7210.43|7203.53|7203.53|7213.74|7213.74|7203.53|7203.53|0
1613385900000|2021-02-15 10:45:00|7203.11|7203.11|7200.37|7200.37|7203.22|7203.22|7196.64|7196.64|0
1613386200000|2021-02-15 10:50:00|7199.48|7199.48|7200.64|7200.64|7204.63|7204.63|7196.3|7196.3|0
1613386500000|2021-02-15 10:55:00|7200.98|7200.98|7191.02|7191.02|7200.98|7200.98|7190.38|7190.38|0
1613386800000|2021-02-15 11:00:00|7190.57|7190.57|7196.37|7196.37|7196.7|7196.7|7186.71|7186.71|0
1613387100000|2021-02-15 11:05:00|7196.86|7196.86|7206.96|7206.96|7208.18|7208.18|7196.86|7196.86|0
1613387400000|2021-02-15 11:10:00|7210.27|7210.27|7211.51|7211.51|7212.73|7212.73|7208.2|7208.2|0
1613387700000|2021-02-15 11:15:00|7210.17|7210.17|7211.9|7211.9|7213.56|7213.56|7206.86|7206.86|0
1613388000000|2021-02-15 11:20:00|7213.56|7213.56|7217.71|7217.71|7219.14|7219.14|7213.56|7213.56|0
1613388300000|2021-02-15 11:25:00|7219.36|7219.36|7224.99|7224.99|7224.99|7224.99|7218.37|7218.37|0
1613388600000|2021-02-15 11:30:00|7231.61|7231.61|7228.09|7228.09|7231.61|7231.61|7224.78|7224.78|0
1613388900000|2021-02-15 11:35:00|7228.73|7228.73|7231.77|7231.77|7231.77|7231.77|7228.73|7228.73|0
1613389200000|2021-02-15 11:40:00|7233.42|7233.42|7231.61|7231.61|7234.08|7234.08|7231.61|7231.61|0
1613389500000|2021-02-15 11:45:00|7231.19|7231.19|7232.13|7232.13|7232.13|7232.13|7228.81|7228.81|0
1613389800000|2021-02-15 11:50:00|7233.02|7233.02|7232.74|7232.74|7235.44|7235.44|7232.74|7232.74|0
1613390100000|2021-02-15 11:55:00|7236.05|7236.05|7241.44|7241.44|7241.44|7241.44|7236.05|7236.05|0
1613390400000|2021-02-15 12:00:00|7239.79|7239.79|7235.61|7235.61|7239.79|7239.79|7232.53|7232.53|0
1613390700000|2021-02-15 12:05:00|7235|7235|7239.92|7239.92|7239.92|7239.92|7235|7235|0
1613391000000|2021-02-15 12:10:00|7240.36|7240.36|7236.84|7236.84|7240.36|7240.36|7236.84|7236.84|0
1613391300000|2021-02-15 12:15:00|7237.33|7237.33|7241.06|7241.06|7241.06|7241.06|7235.6|7235.6|0
1613391600000|2021-02-15 12:20:00|7241.5|7241.5|7241.5|7241.5|7243.65|7243.65|7241.06|7241.06|0
1613391900000|2021-02-15 12:25:00|7243.16|7243.16|7244.3|7244.3|7244.83|7244.83|7241.5|7241.5|0
1613392200000|2021-02-15 12:30:00|7247.61|7247.61|7248.77|7248.77|7249.27|7249.27|7247.61|7247.61|0
1613392500000|2021-02-15 12:35:00|7250.43|7250.43|7256.6|7256.6|7256.6|7256.6|7250.43|7250.43|0
1613392800000|2021-02-15 12:40:00|7257.09|7257.09|7250.81|7250.81|7257.09|7257.09|7250.81|7250.81|0
1613393100000|2021-02-15 12:45:00|7250.6|7250.6|7251.2|7251.2|7252.75|7252.75|7250.39|7250.39|0
1613393400000|2021-02-15 12:50:00|7251.62|7251.62|7251.2|7251.2|7251.62|7251.62|7251.2|7251.2|0
1613393700000|2021-02-15 12:55:00|7252.85|7252.85|7246.31|7246.31|7254.13|7254.13|7246.31|7246.31|0
1613394000000|2021-02-15 13:00:00|7247.96|7247.96|7249.87|7249.87|7250.85|7250.85|7247.32|7247.32|0
1613394300000|2021-02-15 13:05:00|7253.18|7253.18|7263.97|7263.97|7264.42|7264.42|7253.18|7253.18|0
1613394600000|2021-02-15 13:10:00|7263.76|7263.76|7258.3|7258.3|7263.76|7263.76|7256.65|7256.65|0
1613394900000|2021-02-15 13:15:00|7257.88|7257.88|7255.64|7255.64|7257.88|7257.88|7254.03|7254.03|0
1613395200000|2021-02-15 13:20:00|7258.95|7258.95|7264.16|7264.16|7268.36|7268.36|7258.95|7258.95|0
1613395500000|2021-02-15 13:25:00|7265.82|7265.82|7284.18|7284.18|7284.18|7284.18|7265.82|7265.82|0
1613395800000|2021-02-15 13:30:00|7282.52|7282.52|7278|7278|7282.52|7282.52|7275.9|7275.9|0
1613396100000|2021-02-15 13:35:00|7279.66|7279.66|7281.33|7281.33|7287.95|7287.95|7278.02|7278.02|0
1613396400000|2021-02-15 13:40:00|7280.88|7280.88|7287.23|7287.23|7287.87|7287.87|7279.66|7279.66|0
1613396700000|2021-02-15 13:45:00|7288.89|7288.89|7285.21|7285.21|7288.89|7288.89|7283.11|7283.11|0
1613397000000|2021-02-15 13:50:00|7284.6|7284.6|7282.87|7282.87|7284.6|7284.6|7280.61|7280.61|0
1613397300000|2021-02-15 13:55:00|7282.66|7282.66|7287.01|7287.01|7287.01|7287.01|7282.66|7282.66|0
1613397600000|2021-02-15 14:00:00|7288.66|7288.66|7289.18|7289.18|7291.53|7291.53|7288.29|7288.29|0
1613397900000|2021-02-15 14:05:00|7290.83|7290.83|7291.26|7291.26|7291.7|7291.7|7288.29|7288.29|0
1613398200000|2021-02-15 14:10:00|7289.6|7289.6|7284.45|7284.45|7291.91|7291.91|7284.45|7284.45|0
1613398500000|2021-02-15 14:15:00|7283.56|7283.56|7275.89|7275.89|7283.56|7283.56|7275.28|7275.28|0
1613398800000|2021-02-15 14:20:00|7274.24|7274.24|7284.26|7284.26|7284.26|7284.26|7274.24|7274.24|0
1613399100000|2021-02-15 14:25:00|7283.37|7283.37|7278.51|7278.51|7283.37|7283.37|7278.51|7278.51|0
1613399400000|2021-02-15 14:30:00|7276.86|7276.86|7285.63|7285.63|7285.63|7285.63|7273.88|7273.88|0
1613399700000|2021-02-15 14:35:00|7283.98|7283.98|7295.87|7295.87|7295.87|7295.87|7283.98|7283.98|0
1613400000000|2021-02-15 14:40:00|7295.26|7295.26|7293|7293|7297.57|7297.57|7293|7293|0
1613400300000|2021-02-15 14:45:00|7294.22|7294.22|7293.48|7293.48|7294.22|7294.22|7289.14|7289.14|0
1613400600000|2021-02-15 14:50:00|7291.83|7291.83|7297.18|7297.18|7298.6|7298.6|7291.19|7291.19|0
1613400900000|2021-02-15 14:55:00|7297.67|7297.67|7295.29|7295.29|7299.96|7299.96|7295.29|7295.29|0
1613401200000|2021-02-15 15:00:00|7293.63|7293.63|7290.79|7290.79|7295.29|7295.29|7282.51|7282.51|0
1613401500000|2021-02-15 15:05:00|7292.89|7292.89|7299.09|7299.09|7299.09|7299.09|7292.89|7292.89|0
1613401800000|2021-02-15 15:10:00|7298.67|7298.67|7294.38|7294.38|7300.11|7300.11|7291.84|7291.84|0
1613402100000|2021-02-15 15:15:00|7296.04|7296.04|7288.95|7288.95|7296.04|7296.04|7288.53|7288.53|0
1613402400000|2021-02-15 15:20:00|7289.16|7289.16|7288.48|7288.48|7290.6|7290.6|7287.61|7287.61|0
1613402700000|2021-02-15 15:25:00|7286.83|7286.83|7286.64|7286.64|7291.92|7291.92|7286.06|7286.06|0
1613403000000|2021-02-15 15:30:00|7284.98|7284.98|7283.85|7283.85|7285.59|7285.59|7283.62|7283.62|0
1613403300000|2021-02-15 15:35:00|7283.36|7283.36|7280.42|7280.42|7283.36|7283.36|7280.42|7280.42|0
1613403600000|2021-02-15 15:40:00|7279.98|7279.98|7277.7|7277.7|7280.15|7280.15|7276.67|7276.67|0
1613403900000|2021-02-15 15:45:00|7277.09|7277.09|7286.25|7286.25|7286.25|7286.25|7276.48|7276.48|0
1613404200000|2021-02-15 15:50:00|7286.69|7286.69|7303.83|7303.83|7303.83|7303.83|7286.47|7286.47|0
1613404500000|2021-02-15 15:55:00|7304.73|7304.73|7321.69|7321.69|7322.02|7322.02|7303.75|7303.75|0
1613404800000|2021-02-15 16:00:00|7320.03|7320.03|7303.77|7303.77|7324.55|7324.55|7303.77|7303.77|0
1613405100000|2021-02-15 16:05:00|7303.16|7303.16|7295.7|7295.7|7303.59|7303.59|7291.56|7291.56|0
1613405400000|2021-02-15 16:10:00|7295.49|7295.49|7295.46|7295.46|7298.11|7298.11|7293.86|7293.86|0
1613405700000|2021-02-15 16:15:00|7293.8|7293.8|7296.94|7296.94|7300.25|7300.25|7290.81|7290.81|0
1613406000000|2021-02-15 16:20:00|7297.39|7297.39|7297.76|7297.76|7297.76|7297.76|7290.38|7290.38|0
1613406300000|2021-02-15 16:25:00|7299.42|7299.42|7297.86|7297.86|7300.1|7300.1|7296.05|7296.05|0
1613463300000|2021-02-16 08:15:00|7299.94|7299.94|7285.87|7285.87|7303.59|7303.59|7285.87|7285.87|0
1613463600000|2021-02-16 08:20:00|7290.83|7290.83|7300.61|7300.61|7300.61|7300.61|7287.58|7287.58|0
1613463900000|2021-02-16 08:25:00|7297.3|7297.3|7303.61|7303.61|7304.45|7304.45|7290.68|7290.68|0
1613464200000|2021-02-16 08:30:00|7303.11|7303.11|7303.61|7303.61|7306.35|7306.35|7297.65|7297.65|0
1613464500000|2021-02-16 08:35:00|7304.11|7304.11|7294.94|7294.94|7304.11|7304.11|7293.29|7293.29|0
1613464800000|2021-02-16 08:40:00|7295.39|7295.39|7294.35|7294.35|7303.34|7303.34|7293.73|7293.73|0
1613465100000|2021-02-16 08:45:00|7295.24|7295.24|7293.32|7293.32|7298.75|7298.75|7292.65|7292.65|0
1613465400000|2021-02-16 08:50:00|7293.99|7293.99|7289.99|7289.99|7300.35|7300.35|7289.44|7289.44|0
1613465700000|2021-02-16 08:55:00|7289.78|7289.78|7301.71|7301.71|7301.71|7301.71|7287.38|7287.38|0
1613466000000|2021-02-16 09:00:00|7302.6|7302.6|7305.41|7305.41|7309.18|7309.18|7302.6|7302.6|0
1613466300000|2021-02-16 09:05:00|7304.07|7304.07|7305.88|7305.88|7307.89|7307.89|7302.63|7302.63|0
1613466600000|2021-02-16 09:10:00|7306.33|7306.33|7306.78|7306.78|7309|7309|7303.02|7303.02|0
1613466900000|2021-02-16 09:15:00|7307.67|7307.67|7312.54|7312.54|7312.99|7312.99|7307.67|7307.67|0
1613467200000|2021-02-16 09:20:00|7312.1|7312.1|7313.75|7313.75|7321.71|7321.71|7312.1|7312.1|0
1613467500000|2021-02-16 09:25:00|7315.41|7315.41|7324.77|7324.77|7325.22|7325.22|7313.31|7313.31|0
1613467800000|2021-02-16 09:30:00|7325.22|7325.22|7320.7|7320.7|7325.22|7325.22|7318.26|7318.26|0
1613468100000|2021-02-16 09:35:00|7319.81|7319.81|7315.26|7315.26|7322.81|7322.81|7310.62|7310.62|0
1613468400000|2021-02-16 09:40:00|7316.92|7316.92|7318|7318|7323.54|7323.54|7316.92|7316.92|0
1613468700000|2021-02-16 09:45:00|7316.35|7316.35|7318.21|7318.21|7319.66|7319.66|7315.85|7315.85|0
1613469000000|2021-02-16 09:50:00|7316.56|7316.56|7307.86|7307.86|7316.56|7316.56|7305.14|7305.14|0
1613469300000|2021-02-16 09:55:00|7311.17|7311.17|7317.23|7317.23|7317.23|7317.23|7311.15|7311.15|0
1613469600000|2021-02-16 10:00:00|7313.92|7313.92|7319.58|7319.58|7324.21|7324.21|7312.27|7312.27|0
1613469900000|2021-02-16 10:05:00|7321.24|7321.24|7321.6|7321.6|7323.47|7323.47|7321.24|7321.24|0
1613470200000|2021-02-16 10:10:00|7322.59|7322.59|7310.73|7310.73|7322.59|7322.59|7308.14|7308.14|0
1613470500000|2021-02-16 10:15:00|7310.24|7310.24|7310.77|7310.77|7310.77|7310.77|7306.48|7306.48|0
1613470800000|2021-02-16 10:20:00|7310.99|7310.99|7300.02|7300.02|7310.99|7310.99|7300.02|7300.02|0
1613471100000|2021-02-16 10:25:00|7301.67|7301.67|7305.78|7305.78|7306.76|7306.76|7301.67|7301.67|0
1613471400000|2021-02-16 10:30:00|7304.12|7304.12|7296.42|7296.42|7305.78|7305.78|7295.08|7295.08|0
1613471700000|2021-02-16 10:35:00|7298.07|7298.07|7301.07|7301.07|7301.07|7301.07|7298.07|7298.07|0
1613472000000|2021-02-16 10:40:00|7300.57|7300.57|7298.07|7298.07|7300.57|7300.57|7296.41|7296.41|0
1613472300000|2021-02-16 10:45:00|7298.96|7298.96|7298.1|7298.1|7301.78|7301.78|7296.37|7296.37|0
1613472600000|2021-02-16 10:50:00|7298.99|7298.99|7296.13|7296.13|7300.65|7300.65|7291.16|7291.16|0
1613472900000|2021-02-16 10:55:00|7295.49|7295.49|7291.61|7291.61|7297.15|7297.15|7291.61|7291.61|0
1613473200000|2021-02-16 11:00:00|7289.96|7289.96|7285.18|7285.18|7290.85|7290.85|7283.48|7283.48|0
1613473500000|2021-02-16 11:05:00|7283.53|7283.53|7274.46|7274.46|7288.99|7288.99|7274.46|7274.46|0
1613473800000|2021-02-16 11:10:00|7272.8|7272.8|7256.15|7256.15|7272.8|7272.8|7254.11|7254.11|0
1613474100000|2021-02-16 11:15:00|7256.59|7256.59|7258.83|7258.83|7261.71|7261.71|7256.59|7256.59|0
1613474400000|2021-02-16 11:20:00|7258.41|7258.41|7260.95|7260.95|7261.59|7261.59|7257.96|7257.96|0
1613474700000|2021-02-16 11:25:00|7262.61|7262.61|7250.55|7250.55|7262.61|7262.61|7250.55|7250.55|0
1613475000000|2021-02-16 11:30:00|7249.91|7249.91|7259.91|7259.91|7259.91|7259.91|7249.91|7249.91|0
1613475300000|2021-02-16 11:35:00|7258.25|7258.25|7267.77|7267.77|7268.67|7268.67|7258.25|7258.25|0
1613475600000|2021-02-16 11:40:00|7268.41|7268.41|7279.36|7279.36|7279.81|7279.81|7268.41|7268.41|0
1613475900000|2021-02-16 11:45:00|7278.87|7278.87|7282.57|7282.57|7283.53|7283.53|7278.87|7278.87|0
1613476200000|2021-02-16 11:50:00|7280.92|7280.92|7271.13|7271.13|7281.36|7281.36|7271.13|7271.13|0
1613476500000|2021-02-16 11:55:00|7269.47|7269.47|7277.98|7277.98|7277.98|7277.98|7269.26|7269.26|0
1613476800000|2021-02-16 12:00:00|7271.36|7271.36|7267.15|7267.15|7271.36|7271.36|7265.13|7265.13|0
1613477100000|2021-02-16 12:05:00|7265.5|7265.5|7276.93|7276.93|7277.14|7277.14|7264.51|7264.51|0
1613477400000|2021-02-16 12:10:00|7275.28|7275.28|7271.73|7271.73|7275.28|7275.28|7271.73|7271.73|0
1613477700000|2021-02-16 12:15:00|7271.23|7271.23|7270.71|7270.71|7271.91|7271.91|7270.08|7270.08|0
1613478000000|2021-02-16 12:20:00|7270.38|7270.38|7267.23|7267.23|7270.38|7270.38|7266.24|7266.24|0
1613478300000|2021-02-16 12:25:00|7266.24|7266.24|7266.24|7266.24|7266.24|7266.24|7266.24|7266.24|0
1613478600000|2021-02-16 12:30:00|7265.79|7265.79|7266.64|7266.64|7267.45|7267.45|7265.79|7265.79|0
1613478900000|2021-02-16 12:35:00|7266.19|7266.19|7266.3|7266.3|7266.64|7266.64|7265.74|7265.74|0
1613479200000|2021-02-16 12:40:00|7267.19|7267.19|7257.79|7257.79|7267.68|7267.68|7257.79|7257.79|0
1613479500000|2021-02-16 12:45:00|7258.24|7258.24|7262.54|7262.54|7262.54|7262.54|7258.24|7258.24|0
1613479800000|2021-02-16 12:50:00|7264.2|7264.2|7263.56|7263.56|7264.45|7264.45|7263.56|7263.56|0
1613480100000|2021-02-16 12:55:00|7260.25|7260.25|7254.54|7254.54|7260.25|7260.25|7246.24|7246.24|0
1613480400000|2021-02-16 13:00:00|7252.88|7252.88|7246.26|7246.26|7253.33|7253.33|7246.26|7246.26|0
1613480700000|2021-02-16 13:05:00|7246.71|7246.71|7250.8|7250.8|7252.88|7252.88|7246.71|7246.71|0
1613481000000|2021-02-16 13:10:00|7250.36|7250.36|7250.51|7250.51|7251.27|7251.27|7248.7|7248.7|0
1613481300000|2021-02-16 13:15:00|7252.17|7252.17|7259.68|7259.68|7261.11|7261.11|7252.17|7252.17|0
1613481600000|2021-02-16 13:20:00|7258.03|7258.03|7264.08|7264.08|7265.74|7265.74|7258.03|7258.03|0
1613481900000|2021-02-16 13:25:00|7262.43|7262.43|7263.93|7263.93|7265.06|7265.06|7261.53|7261.53|0
1613482200000|2021-02-16 13:30:00|7262.27|7262.27|7261.29|7261.29|7264.6|7264.6|7261.29|7261.29|0
1613482500000|2021-02-16 13:35:00|7262.94|7262.94|7261.73|7261.73|7262.94|7262.94|7261.29|7261.29|0
1613482800000|2021-02-16 13:40:00|7260.72|7260.72|7260.88|7260.88|7261.43|7261.43|7259.56|7259.56|0
1613483100000|2021-02-16 13:45:00|7261.31|7261.31|7262.94|7262.94|7266.25|7266.25|7259.63|7259.63|0
1613483400000|2021-02-16 13:50:00|7264.6|7264.6|7279.09|7279.09|7280.92|7280.92|7264.6|7264.6|0
1613483700000|2021-02-16 13:55:00|7279.94|7279.94|7273.99|7273.99|7280.76|7280.76|7273.49|7273.49|0
1613484000000|2021-02-16 14:00:00|7274.41|7274.41|7272.33|7272.33|7275.4|7275.4|7270.34|7270.34|0
1613484300000|2021-02-16 14:05:00|7273.99|7273.99|7272.04|7272.04|7276.16|7276.16|7272.04|7272.04|0
1613484600000|2021-02-16 14:10:00|7270.39|7270.39|7269.51|7269.51|7270.51|7270.51|7267.2|7267.2|0
1613484900000|2021-02-16 14:15:00|7270.14|7270.14|7271.51|7271.51|7271.96|7271.96|7266.83|7266.83|0
1613485200000|2021-02-16 14:20:00|7271.02|7271.02|7269.76|7269.76|7271.1|7271.1|7268.87|7268.87|0
1613485500000|2021-02-16 14:25:00|7268.11|7268.11|7263.14|7263.14|7268.11|7268.11|7263.14|7263.14|0
1613485800000|2021-02-16 14:30:00|7264.8|7264.8|7264.01|7264.01|7266.56|7266.56|7262.85|7262.85|0
1613486100000|2021-02-16 14:35:00|7265.67|7265.67|7269.87|7269.87|7270.65|7270.65|7265.67|7265.67|0
1613486400000|2021-02-16 14:40:00|7268.89|7268.89|7271.06|7271.06|7271.69|7271.69|7268.84|7268.84|0
1613486700000|2021-02-16 14:45:00|7270.72|7270.72|7272.47|7272.47|7272.47|7272.47|7267.37|7267.37|0
1613487000000|2021-02-16 14:50:00|7272.02|7272.02|7275.64|7275.64|7276.08|7276.08|7269.67|7269.67|0
1613487300000|2021-02-16 14:55:00|7275.14|7275.14|7273.44|7273.44|7280.11|7280.11|7273.44|7273.44|0
1613487600000|2021-02-16 15:00:00|7273.23|7273.23|7267.7|7267.7|7273.23|7273.23|7266.81|7266.81|0
1613487900000|2021-02-16 15:05:00|7266.04|7266.04|7274.1|7274.1|7274.54|7274.54|7264.39|7264.39|0
1613488200000|2021-02-16 15:10:00|7275.75|7275.75|7271.11|7271.11|7275.75|7275.75|7270.67|7270.67|0
1613488500000|2021-02-16 15:15:00|7270.22|7270.22|7263.78|7263.78|7270.22|7270.22|7261.01|7261.01|0
1613488800000|2021-02-16 15:20:00|7264.2|7264.2|7263.94|7263.94|7265.02|7265.02|7263.94|7263.94|0
1613489100000|2021-02-16 15:25:00|7265.6|7265.6|7278.26|7278.26|7278.26|7278.26|7265.6|7265.6|0
1613489400000|2021-02-16 15:30:00|7279.92|7279.92|7274.64|7274.64|7280.13|7280.13|7271.64|7271.64|0
1613489700000|2021-02-16 15:35:00|7272.98|7272.98|7273.04|7273.04|7273.19|7273.19|7268.82|7268.82|0
1613490000000|2021-02-16 15:40:00|7274.69|7274.69|7279.91|7279.91|7282.47|7282.47|7274.69|7274.69|0
1613490300000|2021-02-16 15:45:00|7279.46|7279.46|7262.01|7262.01|7279.46|7279.46|7260.01|7260.01|0
1613490600000|2021-02-16 15:50:00|7261.52|7261.52|7258.39|7258.39|7261.52|7261.52|7250.7|7250.7|0
1613490900000|2021-02-16 15:55:00|7258.6|7258.6|7258.25|7258.25|7259.7|7259.7|7257.26|7257.26|0
1613491200000|2021-02-16 16:00:00|7258.04|7258.04|7260.65|7260.65|7265.89|7265.89|7258.04|7258.04|0
1613491500000|2021-02-16 16:05:00|7259.75|7259.75|7261.54|7261.54|7265.95|7265.95|7259.75|7259.75|0
1613491800000|2021-02-16 16:10:00|7260.2|7260.2|7257.53|7257.53|7263.35|7263.35|7257.53|7257.53|0
1613492100000|2021-02-16 16:15:00|7259.19|7259.19|7257.47|7257.47|7259.68|7259.68|7257.47|7257.47|0
1613492400000|2021-02-16 16:20:00|7257.14|7257.14|7263.44|7263.44|7266.03|7266.03|7257.14|7257.14|0
1613492700000|2021-02-16 16:25:00|7261.78|7261.78|7259.43|7259.43|7263.33|7263.33|7255.84|7255.84|0
1613549700000|2021-02-17 08:15:00|7204.59|7204.59|7202.48|7202.48|7205.66|7205.66|7198.15|7198.15|0
1613550000000|2021-02-17 08:20:00|7200.25|7200.25|7202.48|7202.48|7213.29|7213.29|7197.96|7197.96|0
1613550300000|2021-02-17 08:25:00|7203.96|7203.96|7222.16|7222.16|7222.16|7222.16|7200.21|7200.21|0
1613550600000|2021-02-17 08:30:00|7220.68|7220.68|7216.47|7216.47|7223.47|7223.47|7212.54|7212.54|0
1613550900000|2021-02-17 08:35:00|7215.86|7215.86|7203.17|7203.17|7215.86|7215.86|7203.17|7203.17|0
1613551200000|2021-02-17 08:40:00|7204.83|7204.83|7212.17|7212.17|7212.61|7212.61|7204.83|7204.83|0
1613551500000|2021-02-17 08:45:00|7207.2|7207.2|7212.56|7212.56|7215.87|7215.87|7207.2|7207.2|0
1613551800000|2021-02-17 08:50:00|7210.77|7210.77|7217.71|7217.71|7218.05|7218.05|7209.88|7209.88|0
1613552100000|2021-02-17 08:55:00|7219.37|7219.37|7213.67|7213.67|7219.98|7219.98|7212.02|7212.02|0
1613552400000|2021-02-17 09:00:00|7212.69|7212.69|7221.34|7221.34|7221.34|7221.34|7209.93|7209.93|0
1613552700000|2021-02-17 09:05:00|7219.68|7219.68|7217.32|7217.32|7219.68|7219.68|7214.81|7214.81|0
1613553000000|2021-02-17 09:10:00|7215.66|7215.66|7210.67|7210.67|7215.66|7215.66|7207.68|7207.68|0
1613553300000|2021-02-17 09:15:00|7211.28|7211.28|7209.08|7209.08|7211.28|7211.28|7205.74|7205.74|0
1613553600000|2021-02-17 09:20:00|7212.39|7212.39|7214.93|7214.93|7214.93|7214.93|7212.39|7212.39|0
1613553900000|2021-02-17 09:25:00|7218.24|7218.24|7218.24|7218.24|7218.24|7218.24|7218.24|7218.24|0
1613554200000|2021-02-17 09:30:00|7221.55|7221.55|7227.09|7227.09|7232.95|7232.95|7221.55|7221.55|0
1613554500000|2021-02-17 09:35:00|7225.44|7225.44|7233.98|7233.98|7233.98|7233.98|7224.1|7224.1|0
1613554800000|2021-02-17 09:40:00|7235.64|7235.64|7238.83|7238.83|7243.26|7243.26|7235.64|7235.64|0
1613555100000|2021-02-17 09:45:00|7239.28|7239.28|7234.41|7234.41|7240.76|7240.76|7234.41|7234.41|0
1613555400000|2021-02-17 09:50:00|7234.85|7234.85|7236.06|7236.06|7236.51|7236.51|7234.85|7234.85|0
1613555700000|2021-02-17 09:55:00|7233.52|7233.52|7240.58|7240.58|7240.58|7240.58|7233.52|7233.52|0
1613556000000|2021-02-17 10:00:00|7242.24|7242.24|7240.99|7240.99|7242.24|7242.24|7237.59|7237.59|0
1613556300000|2021-02-17 10:05:00|7239.34|7239.34|7239.45|7239.45|7239.88|7239.88|7237.68|7237.68|0
1613556600000|2021-02-17 10:10:00|7241.11|7241.11|7244.43|7244.43|7247.41|7247.41|7241.11|7241.11|0
1613556900000|2021-02-17 10:15:00|7242.77|7242.77|7251.35|7251.35|7261.26|7261.26|7242.16|7242.16|0
1613557200000|2021-02-17 10:20:00|7254.66|7254.66|7255.28|7255.28|7256.32|7256.32|7254.66|7254.66|0
1613557500000|2021-02-17 10:25:00|7255.73|7255.73|7260.03|7260.03|7260.03|7260.03|7255.73|7255.73|0
1613557800000|2021-02-17 10:30:00|7263.34|7263.34|7271.22|7271.22|7273.19|7273.19|7263.34|7263.34|0
1613558100000|2021-02-17 10:35:00|7269.56|7269.56|7271.59|7271.59|7276.61|7276.61|7267.84|7267.84|0
1613558400000|2021-02-17 10:40:00|7271.15|7271.15|7277.17|7277.17|7277.17|7277.17|7271.15|7271.15|0
1613558700000|2021-02-17 10:45:00|7280.48|7280.48|7284.34|7284.34|7284.34|7284.34|7279.71|7279.71|0
1613559000000|2021-02-17 10:50:00|7284.13|7284.13|7275.41|7275.41|7284.13|7284.13|7273.75|7273.75|0
1613559300000|2021-02-17 10:55:00|7273.75|7273.75|7263.65|7263.65|7273.75|7273.75|7263.65|7263.65|0
1613559600000|2021-02-17 11:00:00|7262.43|7262.43|7264.7|7264.7|7264.7|7264.7|7259.73|7259.73|0
1613559900000|2021-02-17 11:05:00|7266.35|7266.35|7261.71|7261.71|7267.74|7267.74|7261.71|7261.71|0
1613560200000|2021-02-17 11:10:00|7262.77|7262.77|7271.22|7271.22|7271.22|7271.22|7261.92|7261.92|0
1613560500000|2021-02-17 11:15:00|7272.49|7272.49|7281.66|7281.66|7281.66|7281.66|7272.04|7272.04|0
1613560800000|2021-02-17 11:20:00|7281.21|7281.21|7281.87|7281.87|7281.87|7281.87|7281|7281|0
1613561100000|2021-02-17 11:25:00|7280.21|7280.21|7279.77|7279.77|7280.21|7280.21|7279.77|7279.77|0
1613561400000|2021-02-17 11:30:00|7279.32|7279.32|7281.92|7281.92|7281.92|7281.92|7278.61|7278.61|0
1613561700000|2021-02-17 11:35:00|7281.47|7281.47|7283.13|7283.13|7286.44|7286.44|7276.51|7276.51|0
1613562000000|2021-02-17 11:40:00|7284.78|7284.78|7282.68|7282.68|7288.09|7288.09|7279.37|7279.37|0
1613562300000|2021-02-17 11:45:00|7283.57|7283.57|7284.41|7284.41|7284.41|7284.41|7281.42|7281.42|0
1613562600000|2021-02-17 11:50:00|7287.73|7287.73|7277.79|7277.79|7287.73|7287.73|7277.79|7277.79|0
1613562900000|2021-02-17 11:55:00|7278.24|7278.24|7281.69|7281.69|7281.69|7281.69|7275.38|7275.38|0
1613563200000|2021-02-17 12:00:00|7283.17|7283.17|7274.14|7274.14|7283.17|7283.17|7272.36|7272.36|0
1613563500000|2021-02-17 12:05:00|7274.63|7274.63|7272.98|7272.98|7276.78|7276.78|7272.53|7272.53|0
1613563800000|2021-02-17 12:10:00|7274.63|7274.63|7272.09|7272.09|7279.15|7279.15|7271.64|7271.64|0
1613564100000|2021-02-17 12:15:00|7275.4|7275.4|7277.57|7277.57|7277.57|7277.57|7274.97|7274.97|0
1613564400000|2021-02-17 12:20:00|7277.12|7277.12|7280.32|7280.32|7281.97|7281.97|7277.12|7277.12|0
1613564700000|2021-02-17 12:25:00|7278.66|7278.66|7276.59|7276.59|7278.66|7278.66|7276.54|7276.54|0
1613565000000|2021-02-17 12:30:00|7276.09|7276.09|7277.75|7277.75|7277.75|7277.75|7275.6|7275.6|0
1613565300000|2021-02-17 12:35:00|7279.4|7279.4|7270.56|7270.56|7279.4|7279.4|7270.56|7270.56|0
1613565600000|2021-02-17 12:40:00|7268.9|7268.9|7267.8|7267.8|7268.9|7268.9|7266.91|7266.91|0
1613565900000|2021-02-17 12:45:00|7271.11|7271.11|7271.43|7271.43|7271.43|7271.43|7268.12|7268.12|0
1613566200000|2021-02-17 12:50:00|7266.46|7266.46|7253.74|7253.74|7266.46|7266.46|7252.09|7252.09|0
1613566500000|2021-02-17 12:55:00|7255.4|7255.4|7258.89|7258.89|7258.89|7258.89|7252.54|7252.54|0
1613566800000|2021-02-17 13:00:00|7259.38|7259.38|7262.37|7262.37|7264.34|7264.34|7259.38|7259.38|0
1613567100000|2021-02-17 13:05:00|7261.88|7261.88|7270.54|7270.54|7270.75|7270.75|7261.88|7261.88|0
1613567400000|2021-02-17 13:10:00|7272.19|7272.19|7264.98|7264.98|7274.69|7274.69|7264.98|7264.98|0
1613567700000|2021-02-17 13:15:00|7268.29|7268.29|7264.22|7264.22|7271.6|7271.6|7264.22|7264.22|0
1613568000000|2021-02-17 13:20:00|7262.56|7262.56|7265.09|7265.09|7265.09|7265.09|7255.94|7255.94|0
1613568300000|2021-02-17 13:25:00|7263.43|7263.43|7263.88|7263.88|7264.72|7264.72|7261.78|7261.78|0
1613568600000|2021-02-17 13:30:00|7264.32|7264.32|7264.49|7264.49|7265.98|7265.98|7263.43|7263.43|0
1613568900000|2021-02-17 13:35:00|7266.15|7266.15|7263.08|7263.08|7266.15|7266.15|7260.26|7260.26|0
1613569200000|2021-02-17 13:40:00|7264.74|7264.74|7270.85|7270.85|7270.85|7270.85|7264.74|7264.74|0
1613569500000|2021-02-17 13:45:00|7271.3|7271.3|7271.74|7271.74|7273.17|7273.17|7264|7264|0
1613569800000|2021-02-17 13:50:00|7273.4|7273.4|7267.88|7267.88|7275.05|7275.05|7267.18|7267.18|0
1613570100000|2021-02-17 13:55:00|7268.33|7268.33|7264.81|7264.81|7268.77|7268.77|7264.81|7264.81|0
1613570400000|2021-02-17 14:00:00|7264.59|7264.59|7264.3|7264.3|7266.4|7266.4|7263.98|7263.98|0
1613570700000|2021-02-17 14:05:00|7264.74|7264.74|7259.65|7259.65|7265.63|7265.63|7259.2|7259.2|0
1613571000000|2021-02-17 14:10:00|7257.99|7257.99|7251.11|7251.11|7258.86|7258.86|7246.21|7246.21|0
1613571300000|2021-02-17 14:15:00|7249.33|7249.33|7249.1|7249.1|7251.33|7251.33|7247.12|7247.12|0
1613571600000|2021-02-17 14:20:00|7250.75|7250.75|7253.89|7253.89|7260.06|7260.06|7243.56|7243.56|0
1613571900000|2021-02-17 14:25:00|7253.68|7253.68|7254.12|7254.12|7254.57|7254.57|7246.29|7246.29|0
1613572200000|2021-02-17 14:30:00|7252.47|7252.47|7245.39|7245.39|7252.47|7252.47|7238.11|7238.11|0
1613572500000|2021-02-17 14:35:00|7246.38|7246.38|7236.37|7236.37|7246.82|7246.82|7232.85|7232.85|0
1613572800000|2021-02-17 14:40:00|7236.16|7236.16|7242.44|7242.44|7242.87|7242.87|7236.16|7236.16|0
1613573100000|2021-02-17 14:45:00|7242.89|7242.89|7244.33|7244.33|7244.54|7244.54|7241.57|7241.57|0
1613573400000|2021-02-17 14:50:00|7245.99|7245.99|7247.09|7247.09|7248.28|7248.28|7245.99|7245.99|0
1613573700000|2021-02-17 14:55:00|7246.2|7246.2|7248.19|7248.19|7248.19|7248.19|7243.89|7243.89|0
1613574000000|2021-02-17 15:00:00|7246.54|7246.54|7255.62|7255.62|7255.69|7255.69|7244.88|7244.88|0
1613574300000|2021-02-17 15:05:00|7255.41|7255.41|7252.8|7252.8|7255.41|7255.41|7247.4|7247.4|0
1613574600000|2021-02-17 15:10:00|7254.46|7254.46|7243.26|7243.26|7254.46|7254.46|7243.26|7243.26|0
1613574900000|2021-02-17 15:15:00|7241.6|7241.6|7243.86|7243.86|7245.52|7245.52|7240.55|7240.55|0
1613575200000|2021-02-17 15:20:00|7242.21|7242.21|7243.1|7243.1|7244.75|7244.75|7239.66|7239.66|0
1613575500000|2021-02-17 15:25:00|7241.44|7241.44|7250.22|7250.22|7250.22|7250.22|7238.58|7238.58|0
1613575800000|2021-02-17 15:30:00|7251.11|7251.11|7247.34|7247.34|7252.32|7252.32|7241.06|7241.06|0
1613576100000|2021-02-17 15:35:00|7248.01|7248.01|7257.19|7257.19|7262.37|7262.37|7248.01|7248.01|0
1613576400000|2021-02-17 15:40:00|7256.98|7256.98|7267.11|7267.11|7267.11|7267.11|7256.98|7256.98|0
1613576700000|2021-02-17 15:45:00|7265.46|7265.46|7275.55|7275.55|7275.55|7275.55|7263.8|7263.8|0
1613577000000|2021-02-17 15:50:00|7277.21|7277.21|7262.03|7262.03|7278.86|7278.86|7262.03|7262.03|0
1613577300000|2021-02-17 15:55:00|7263.68|7263.68|7257.4|7257.4|7266.05|7266.05|7256.05|7256.05|0
1613577600000|2021-02-17 16:00:00|7260.71|7260.71|7258.69|7258.69|7263.21|7263.21|7258.69|7258.69|0
1613577900000|2021-02-17 16:05:00|7257.35|7257.35|7265.51|7265.51|7265.51|7265.51|7256.86|7256.86|0
1613578200000|2021-02-17 16:10:00|7263.85|7263.85|7259.46|7259.46|7264.79|7264.79|7257.73|7257.73|0
1613578500000|2021-02-17 16:15:00|7261.12|7261.12|7263.55|7263.55|7265.65|7265.65|7258.43|7258.43|0
1613578800000|2021-02-17 16:20:00|7263.21|7263.21|7266.75|7266.75|7268.57|7268.57|7263.21|7263.21|0
1613579100000|2021-02-17 16:25:00|7266.31|7266.31|7261.37|7261.37|7267.2|7267.2|7261.04|7261.04|0
1613636100000|2021-02-18 08:15:00|7290.71|7290.71|7278.79|7278.79|7292.94|7292.94|7272.32|7272.32|0
1613636400000|2021-02-18 08:20:00|7276.11|7276.11|7293.21|7293.21|7293.84|7293.84|7275.35|7275.35|0
1613636700000|2021-02-18 08:25:00|7293.54|7293.54|7286.93|7286.93|7293.54|7293.54|7286.93|7286.93|0
1613637000000|2021-02-18 08:30:00|7290.24|7290.24|7300.9|7300.9|7302.6|7302.6|7290.24|7290.24|0
1613637300000|2021-02-18 08:35:00|7297.59|7297.59|7305.75|7305.75|7305.75|7305.75|7297.59|7297.59|0
1613637600000|2021-02-18 08:40:00|7304.86|7304.86|7308.02|7308.02|7308.02|7308.02|7304.25|7304.25|0
1613637900000|2021-02-18 08:45:00|7306.37|7306.37|7305.71|7305.71|7306.37|7306.37|7302.06|7302.06|0
1613638200000|2021-02-18 08:50:00|7307.36|7307.36|7314.64|7314.64|7314.64|7314.64|7307.36|7307.36|0
1613638500000|2021-02-18 08:55:00|7315.09|7315.09|7324.55|7324.55|7324.55|7324.55|7315.09|7315.09|0
1613638800000|2021-02-18 09:00:00|7325.44|7325.44|7326.95|7326.95|7332.82|7332.82|7323.66|7323.66|0
1613639100000|2021-02-18 09:05:00|7326.51|7326.51|7323.46|7323.46|7328.32|7328.32|7323.46|7323.46|0
1613639400000|2021-02-18 09:10:00|7321.23|7321.23|7312.47|7312.47|7321.65|7321.65|7309.66|7309.66|0
1613639700000|2021-02-18 09:15:00|7310.82|7310.82|7314.52|7314.52|7314.81|7314.81|7306.53|7306.53|0
1613640000000|2021-02-18 09:20:00|7315.01|7315.01|7300.95|7300.95|7315.01|7315.01|7300.95|7300.95|0
1613640300000|2021-02-18 09:25:00|7300.51|7300.51|7292.1|7292.1|7300.51|7300.51|7289.24|7289.24|0
1613640600000|2021-02-18 09:30:00|7291.66|7291.66|7286.14|7286.14|7293.31|7293.31|7285.25|7285.25|0
1613640900000|2021-02-18 09:35:00|7286.56|7286.56|7288.86|7288.86|7295.16|7295.16|7286.56|7286.56|0
1613641200000|2021-02-18 09:40:00|7289.3|7289.3|7293.54|7293.54|7293.54|7293.54|7288.68|7288.68|0
1613641500000|2021-02-18 09:45:00|7293.09|7293.09|7291.77|7291.77|7294.3|7294.3|7290.66|7290.66|0
1613641800000|2021-02-18 09:50:00|7292.22|7292.22|7292.3|7292.3|7294.21|7294.21|7290.23|7290.23|0
1613642100000|2021-02-18 09:55:00|7293.96|7293.96|7297.6|7297.6|7299.26|7299.26|7293.96|7293.96|0
1613642400000|2021-02-18 10:00:00|7299.26|7299.26|7303.39|7303.39|7303.39|7303.39|7299.26|7299.26|0
1613642700000|2021-02-18 10:05:00|7301.74|7301.74|7300.53|7300.53|7302.18|7302.18|7300.53|7300.53|0
1613643000000|2021-02-18 10:10:00|7299.89|7299.89|7304.31|7304.31|7305.28|7305.28|7299.45|7299.45|0
1613643300000|2021-02-18 10:15:00|7303.98|7303.98|7302.88|7302.88|7305.97|7305.97|7302.88|7302.88|0
1613643600000|2021-02-18 10:20:00|7301.22|7301.22|7300.52|7300.52|7301.22|7301.22|7295.69|7295.69|0
1613643900000|2021-02-18 10:25:00|7300.31|7300.31|7292.38|7292.38|7300.31|7300.31|7290.93|7290.93|0
1613644200000|2021-02-18 10:30:00|7289.07|7289.07|7294.03|7294.03|7294.03|7294.03|7289.07|7289.07|0
1613644500000|2021-02-18 10:35:00|7295.69|7295.69|7295.49|7295.49|7295.91|7295.91|7295.24|7295.24|0
1613644800000|2021-02-18 10:40:00|7295.07|7295.07|7292.2|7292.2|7296.51|7296.51|7291.1|7291.1|0
1613645100000|2021-02-18 10:45:00|7291.99|7291.99|7294.68|7294.68|7295.62|7295.62|7290.33|7290.33|0
1613645400000|2021-02-18 10:50:00|7295.67|7295.67|7294.22|7294.22|7298.98|7298.98|7291.3|7291.3|0
1613645700000|2021-02-18 10:55:00|7295.88|7295.88|7290.81|7290.81|7296.3|7296.3|7289.03|7289.03|0
1613646000000|2021-02-18 11:00:00|7289.48|7289.48|7285.09|7285.09|7293.09|7293.09|7283.92|7283.92|0
1613646300000|2021-02-18 11:05:00|7283.75|7283.75|7287.85|7287.85|7288.74|7288.74|7281.11|7281.11|0
1613646600000|2021-02-18 11:10:00|7287.4|7287.4|7291.32|7291.32|7291.32|7291.32|7287.4|7287.4|0
1613646900000|2021-02-18 11:15:00|7290.88|7290.88|7294.46|7294.46|7296.61|7296.61|7289.99|7289.99|0
1613647200000|2021-02-18 11:20:00|7294.9|7294.9|7295.35|7295.35|7295.35|7295.35|7294.9|7294.9|0
1613647500000|2021-02-18 11:25:00|7297|7297|7294.46|7294.46|7297|7297|7294.46|7294.46|0
1613647800000|2021-02-18 11:30:00|7292.8|7292.8|7290.49|7290.49|7292.8|7292.8|7290.49|7290.49|0
1613648100000|2021-02-18 11:35:00|7288.71|7288.71|7295.23|7295.23|7295.68|7295.68|7288.71|7288.71|0
1613648400000|2021-02-18 11:40:00|7295.68|7295.68|7301.07|7301.07|7302.41|7302.41|7295.68|7295.68|0
1613648700000|2021-02-18 11:45:00|7302.41|7302.41|7307.5|7307.5|7307.5|7307.5|7302.41|7302.41|0
1613649000000|2021-02-18 11:50:00|7308.39|7308.39|7308.19|7308.19|7308.84|7308.84|7304.75|7304.75|0
1613649300000|2021-02-18 11:55:00|7307.86|7307.86|7309.17|7309.17|7309.17|7309.17|7302.86|7302.86|0
1613649600000|2021-02-18 12:00:00|7307.51|7307.51|7312.01|7312.01|7314.24|7314.24|7306.29|7306.29|0
1613649900000|2021-02-18 12:05:00|7312.46|7312.46|7312.01|7312.01|7312.46|7312.46|7312.01|7312.01|0
1613650200000|2021-02-18 12:10:00|7310.36|7310.36|7304.57|7304.57|7310.36|7310.36|7304.34|7304.34|0
1613650500000|2021-02-18 12:15:00|7304.36|7304.36|7301.74|7301.74|7304.36|7304.36|7298.25|7298.25|0
1613650800000|2021-02-18 12:20:00|7301.72|7301.72|7302.82|7302.82|7306.34|7306.34|7301.72|7301.72|0
1613651100000|2021-02-18 12:25:00|7304.48|7304.48|7311.78|7311.78|7311.78|7311.78|7304.48|7304.48|0
1613651400000|2021-02-18 12:30:00|7312.2|7312.2|7313.2|7313.2|7313.41|7313.41|7307.95|7307.95|0
1613651700000|2021-02-18 12:35:00|7313.64|7313.64|7315.09|7315.09|7316.95|7316.95|7313.64|7313.64|0
1613652000000|2021-02-18 12:40:00|7314.64|7314.64|7319.52|7319.52|7319.52|7319.52|7314.64|7314.64|0
1613652300000|2021-02-18 12:45:00|7321.18|7321.18|7318.38|7318.38|7321.86|7321.86|7317.94|7317.94|0
1613652600000|2021-02-18 12:50:00|7313.42|7313.42|7312.71|7312.71|7313.63|7313.63|7312.26|7312.26|0
1613652900000|2021-02-18 12:55:00|7309.4|7309.4|7307.96|7307.96|7309.4|7309.4|7307.51|7307.51|0
1613653200000|2021-02-18 13:00:00|7307.62|7307.62|7306.97|7306.97|7310.21|7310.21|7305.11|7305.11|0
1613653500000|2021-02-18 13:05:00|7305.32|7305.32|7304.53|7304.53|7305.43|7305.43|7303.09|7303.09|0
1613653800000|2021-02-18 13:10:00|7304.75|7304.75|7309.38|7309.38|7312.02|7312.02|7304.75|7304.75|0
1613654100000|2021-02-18 13:15:00|7309.17|7309.17|7301.54|7301.54|7309.17|7309.17|7301.54|7301.54|0
1613654400000|2021-02-18 13:20:00|7301.87|7301.87|7299.32|7299.32|7302.21|7302.21|7298.9|7298.9|0
1613654700000|2021-02-18 13:25:00|7300.98|7300.98|7304.8|7304.8|7304.8|7304.8|7299.96|7299.96|0
1613655000000|2021-02-18 13:30:00|7303.91|7303.91|7296.81|7296.81|7304.07|7304.07|7296.81|7296.81|0
1613655300000|2021-02-18 13:35:00|7296.37|7296.37|7294.91|7294.91|7302.98|7302.98|7294.05|7294.05|0
1613655600000|2021-02-18 13:40:00|7294.47|7294.47|7292.47|7292.47|7300.33|7300.33|7289.71|7289.71|0
1613655900000|2021-02-18 13:45:00|7289.93|7289.93|7289.64|7289.64|7291.15|7291.15|7279.88|7279.88|0
1613656200000|2021-02-18 13:50:00|7290.09|7290.09|7294.29|7294.29|7294.29|7294.29|7290.09|7290.09|0
1613656500000|2021-02-18 13:55:00|7295.95|7295.95|7288.44|7288.44|7295.95|7295.95|7288.44|7288.44|0
1613656800000|2021-02-18 14:00:00|7285.12|7285.12|7287.16|7287.16|7289.26|7289.26|7283.05|7283.05|0
1613657100000|2021-02-18 14:05:00|7287.37|7287.37|7286.83|7286.83|7287.55|7287.55|7285.93|7285.93|0
1613657400000|2021-02-18 14:10:00|7287.25|7287.25|7288.56|7288.56|7289.43|7289.43|7285.59|7285.59|0
1613657700000|2021-02-18 14:15:00|7289.2|7289.2|7291.51|7291.51|7291.51|7291.51|7288.99|7288.99|0
1613658000000|2021-02-18 14:20:00|7290.9|7290.9|7297.07|7297.07|7298.69|7298.69|7290.9|7290.9|0
1613658300000|2021-02-18 14:25:00|7297.56|7297.56|7294.59|7294.59|7297.98|7297.98|7294.59|7294.59|0
1613658600000|2021-02-18 14:30:00|7292.94|7292.94|7285.99|7285.99|7292.94|7292.94|7285.99|7285.99|0
1613658900000|2021-02-18 14:35:00|7287.64|7287.64|7294.2|7294.2|7295.85|7295.85|7286.41|7286.41|0
1613659200000|2021-02-18 14:40:00|7293.56|7293.56|7287.32|7287.32|7293.56|7293.56|7284.41|7284.41|0
1613659500000|2021-02-18 14:45:00|7286.89|7286.89|7293.27|7293.27|7296.15|7296.15|7286.45|7286.45|0
1613659800000|2021-02-18 14:50:00|7286.65|7286.65|7279.2|7279.2|7286.65|7286.65|7279.2|7279.2|0
1613660100000|2021-02-18 14:55:00|7278.78|7278.78|7281.89|7281.89|7281.89|7281.89|7278.44|7278.44|0
1613660400000|2021-02-18 15:00:00|7278.58|7278.58|7276.82|7276.82|7278.58|7278.58|7276.37|7276.37|0
1613660700000|2021-02-18 15:05:00|7275.17|7275.17|7274.83|7274.83|7275.38|7275.38|7271.46|7271.46|0
1613661000000|2021-02-18 15:10:00|7275.46|7275.46|7276.83|7276.83|7277.66|7277.66|7272.61|7272.61|0
1613661300000|2021-02-18 15:15:00|7278.48|7278.48|7280.54|7280.54|7280.98|7280.98|7275.93|7275.93|0
1613661600000|2021-02-18 15:20:00|7280.11|7280.11|7288.54|7288.54|7288.96|7288.96|7280.11|7280.11|0
1613661900000|2021-02-18 15:25:00|7286.88|7286.88|7284.43|7284.43|7286.88|7286.88|7277.15|7277.15|0
1613662200000|2021-02-18 15:30:00|7284.85|7284.85|7282.84|7282.84|7284.85|7284.85|7278.08|7278.08|0
1613662500000|2021-02-18 15:35:00|7283.83|7283.83|7286.02|7286.02|7287.57|7287.57|7283.49|7283.49|0
1613662800000|2021-02-18 15:40:00|7284.36|7284.36|7285.07|7285.07|7285.07|7285.07|7279.97|7279.97|0
1613663100000|2021-02-18 15:45:00|7283.41|7283.41|7285.62|7285.62|7285.62|7285.62|7280.44|7280.44|0
1613663400000|2021-02-18 15:50:00|7285.2|7285.2|7283.75|7283.75|7285.2|7285.2|7281.23|7281.23|0
1613663700000|2021-02-18 15:55:00|7283.26|7283.26|7279.4|7279.4|7285.42|7285.42|7278.95|7278.95|0
1613664000000|2021-02-18 16:00:00|7278.95|7278.95|7279.82|7279.82|7281.9|7281.9|7278.39|7278.39|0
1613664300000|2021-02-18 16:05:00|7280.03|7280.03|7275.57|7275.57|7284|7284|7275.57|7275.57|0
1613664600000|2021-02-18 16:10:00|7276.02|7276.02|7285.55|7285.55|7286.2|7286.2|7276.02|7276.02|0
1613664900000|2021-02-18 16:15:00|7285.76|7285.76|7291.8|7291.8|7292.41|7292.41|7284.08|7284.08|0
1613665200000|2021-02-18 16:20:00|7290.15|7290.15|7291.09|7291.09|7291.95|7291.95|7288.49|7288.49|0
1613665500000|2021-02-18 16:25:00|7289.43|7289.43|7285.87|7285.87|7292.1|7292.1|7283.48|7283.48|0
1613722500000|2021-02-19 08:15:00|7275.26|7275.26|7285.57|7285.57|7285.57|7285.57|7275.26|7275.26|0
1613722800000|2021-02-19 08:20:00|7287.36|7287.36|7285.43|7285.43|7292.62|7292.62|7285.43|7285.43|0
1613723100000|2021-02-19 08:25:00|7286.76|7286.76|7291.63|7291.63|7291.84|7291.84|7286.76|7286.76|0
1613723400000|2021-02-19 08:30:00|7296.6|7296.6|7302.72|7302.72|7308.12|7308.12|7293.2|7293.2|0
1613723700000|2021-02-19 08:35:00|7303.17|7303.17|7296.95|7296.95|7303.61|7303.61|7296.95|7296.95|0
1613724000000|2021-02-19 08:40:00|7300.26|7300.26|7299.22|7299.22|7303.12|7303.12|7299.22|7299.22|0
1613724300000|2021-02-19 08:45:00|7294.26|7294.26|7293.42|7293.42|7294.26|7294.26|7288.73|7288.73|0
1613724600000|2021-02-19 08:50:00|7295.08|7295.08|7300.81|7300.81|7300.81|7300.81|7295.08|7295.08|0
1613724900000|2021-02-19 08:55:00|7300.36|7300.36|7311.49|7311.49|7312.33|7312.33|7300.36|7300.36|0
1613725200000|2021-02-19 09:00:00|7311.99|7311.99|7306.53|7306.53|7311.99|7311.99|7302.6|7302.6|0
1613725500000|2021-02-19 09:05:00|7303.22|7303.22|7308.63|7308.63|7310.94|7310.94|7300.67|7300.67|0
1613725800000|2021-02-19 09:10:00|7307.74|7307.74|7317.19|7317.19|7317.19|7317.19|7304.22|7304.22|0
1613726100000|2021-02-19 09:15:00|7316.2|7316.2|7320.49|7320.49|7321.38|7321.38|7315.1|7315.1|0
1613726400000|2021-02-19 09:20:00|7320.91|7320.91|7326.6|7326.6|7331.56|7331.56|7319.36|7319.36|0
1613726700000|2021-02-19 09:25:00|7324.94|7324.94|7321.84|7321.84|7325.15|7325.15|7321.5|7321.5|0
1613727000000|2021-02-19 09:30:00|7322.34|7322.34|7331.95|7331.95|7331.95|7331.95|7320.68|7320.68|0
1613727300000|2021-02-19 09:35:00|7333.61|7333.61|7326.1|7326.1|7334.03|7334.03|7326.1|7326.1|0
1613727600000|2021-02-19 09:40:00|7327.75|7327.75|7322.79|7322.79|7328.64|7328.64|7322.34|7322.34|0
1613727900000|2021-02-19 09:45:00|7321.13|7321.13|7330.71|7330.71|7332.36|7332.36|7321.13|7321.13|0
1613728200000|2021-02-19 09:50:00|7330.21|7330.21|7331.77|7331.77|7331.77|7331.77|7327.43|7327.43|0
1613728500000|2021-02-19 09:55:00|7330.12|7330.12|7328.69|7328.69|7332.22|7332.22|7328.46|7328.46|0
1613728800000|2021-02-19 10:00:00|7327.04|7327.04|7325.72|7325.72|7327.04|7327.04|7324.96|7324.96|0
1613729100000|2021-02-19 10:05:00|7326.73|7326.73|7320.42|7320.42|7327.74|7327.74|7320.42|7320.42|0
1613729400000|2021-02-19 10:10:00|7319.52|7319.52|7320.96|7320.96|7321.48|7321.48|7319.1|7319.1|0
1613729700000|2021-02-19 10:15:00|7321.17|7321.17|7336.28|7336.28|7336.51|7336.51|7319.84|7319.84|0
1613730000000|2021-02-19 10:20:00|7332.97|7332.97|7328.32|7328.32|7332.97|7332.97|7328.21|7328.21|0
1613730300000|2021-02-19 10:25:00|7326.67|7326.67|7332.3|7332.3|7332.3|7332.3|7326.67|7326.67|0
1613730600000|2021-02-19 10:30:00|7332.75|7332.75|7337.86|7337.86|7337.86|7337.86|7332.75|7332.75|0
1613730900000|2021-02-19 10:35:00|7338.07|7338.07|7335.63|7335.63|7338.94|7338.94|7333.98|7333.98|0
1613731200000|2021-02-19 10:40:00|7335.19|7335.19|7339.71|7339.71|7340.15|7340.15|7333.53|7333.53|0
1613731500000|2021-02-19 10:45:00|7340.34|7340.34|7351.63|7351.63|7351.63|7351.63|7336.95|7336.95|0
1613731800000|2021-02-19 10:50:00|7351.19|7351.19|7352.05|7352.05|7355.36|7355.36|7348.74|7348.74|0
1613732100000|2021-02-19 10:55:00|7350.39|7350.39|7353.91|7353.91|7353.91|7353.91|7349.95|7349.95|0
1613732400000|2021-02-19 11:00:00|7350.6|7350.6|7341.71|7341.71|7351.05|7351.05|7339.24|7339.24|0
1613732700000|2021-02-19 11:05:00|7341.27|7341.27|7343.81|7343.81|7345.02|7345.02|7340.28|7340.28|0
1613733000000|2021-02-19 11:10:00|7342.16|7342.16|7358.97|7358.97|7362.28|7362.28|7341.71|7341.71|0
1613733300000|2021-02-19 11:15:00|7360.62|7360.62|7347.38|7347.38|7365.59|7365.59|7347.38|7347.38|0
1613733600000|2021-02-19 11:20:00|7347.83|7347.83|7356.47|7356.47|7356.47|7356.47|7347.83|7347.83|0
1613733900000|2021-02-19 11:25:00|7356.25|7356.25|7366.78|7366.78|7366.78|7366.78|7356.25|7356.25|0
1613734200000|2021-02-19 11:30:00|7368.27|7368.27|7374.72|7374.72|7376.16|7376.16|7368.27|7368.27|0
1613734500000|2021-02-19 11:35:00|7374.51|7374.51|7379.02|7379.02|7379.44|7379.44|7370.5|7370.5|0
1613734800000|2021-02-19 11:40:00|7375.71|7375.71|7364.45|7364.45|7376.16|7376.16|7364|7364|0
1613735100000|2021-02-19 11:45:00|7364.89|7364.89|7373.02|7373.02|7373.91|7373.91|7364.89|7364.89|0
1613735400000|2021-02-19 11:50:00|7372.58|7372.58|7367.75|7367.75|7373.02|7373.02|7367.75|7367.75|0
1613735700000|2021-02-19 11:55:00|7369.4|7369.4|7365.85|7365.85|7369.74|7369.74|7365.29|7365.29|0
1613736000000|2021-02-19 12:00:00|7365.42|7365.42|7366.32|7366.32|7367.19|7367.19|7364.82|7364.82|0
1613736300000|2021-02-19 12:05:00|7367|7367|7373.05|7373.05|7373.26|7373.26|7367|7367|0
1613736600000|2021-02-19 12:10:00|7372.16|7372.16|7373.37|7373.37|7373.71|7373.71|7369.95|7369.95|0
1613736900000|2021-02-19 12:15:00|7373.16|7373.16|7374.56|7374.56|7374.56|7374.56|7372.24|7372.24|0
1613737200000|2021-02-19 12:20:00|7373.71|7373.71|7367.9|7367.9|7375.17|7375.17|7367.9|7367.9|0
1613737500000|2021-02-19 12:25:00|7368.32|7368.32|7372.31|7372.31|7372.31|7372.31|7367.56|7367.56|0
1613737800000|2021-02-19 12:30:00|7371.42|7371.42|7374.41|7374.41|7374.41|7374.41|7370.53|7370.53|0
1613738100000|2021-02-19 12:35:00|7374.86|7374.86|7381.49|7381.49|7382.34|7382.34|7374.86|7374.86|0
1613738400000|2021-02-19 12:40:00|7379.84|7379.84|7374.76|7374.76|7379.84|7379.84|7374.22|7374.22|0
1613738700000|2021-02-19 12:45:00|7373.87|7373.87|7377.43|7377.43|7377.43|7377.43|7373.87|7373.87|0
1613739000000|2021-02-19 12:50:00|7377.77|7377.77|7379.62|7379.62|7379.62|7379.62|7377.16|7377.16|0
1613739300000|2021-02-19 12:55:00|7380.52|7380.52|7377.13|7377.13|7381.01|7381.01|7371.71|7371.71|0
1613739600000|2021-02-19 13:00:00|7376.14|7376.14|7373.9|7373.9|7376.14|7376.14|7372.73|7372.73|0
1613739900000|2021-02-19 13:05:00|7373.69|7373.69|7364.5|7364.5|7373.69|7373.69|7364.5|7364.5|0
1613740200000|2021-02-19 13:10:00|7364.93|7364.93|7363.89|7363.89|7366.25|7366.25|7363.89|7363.89|0
1613740500000|2021-02-19 13:15:00|7364.57|7364.57|7357.23|7357.23|7364.57|7364.57|7356.78|7356.78|0
1613740800000|2021-02-19 13:20:00|7356.22|7356.22|7372.77|7372.77|7374.43|7374.43|7356.22|7356.22|0
1613741100000|2021-02-19 13:25:00|7372.44|7372.44|7386.8|7386.8|7388.46|7388.46|7369.55|7369.55|0
1613741400000|2021-02-19 13:30:00|7387.3|7387.3|7419.79|7419.79|7421.45|7421.45|7387.3|7387.3|0
1613741700000|2021-02-19 13:35:00|7421.45|7421.45|7415.03|7415.03|7431.38|7431.38|7403|7403|0
1613742000000|2021-02-19 13:40:00|7413.37|7413.37|7419.36|7419.36|7419.36|7419.36|7402.81|7402.81|0
1613742300000|2021-02-19 13:45:00|7421.01|7421.01|7416.26|7416.26|7440.32|7440.32|7416.26|7416.26|0
1613742600000|2021-02-19 13:50:00|7414.6|7414.6|7411.43|7411.43|7416.26|7416.26|7410.45|7410.45|0
1613742900000|2021-02-19 13:55:00|7411.86|7411.86|7416.93|7416.93|7416.93|7416.93|7405.88|7405.88|0
1613743200000|2021-02-19 14:00:00|7417.37|7417.37|7408.26|7408.26|7421.94|7421.94|7408.26|7408.26|0
1613743500000|2021-02-19 14:05:00|7404.95|7404.95|7397.24|7397.24|7405.39|7405.39|7397.24|7397.24|0
1613743800000|2021-02-19 14:10:00|7397.69|7397.69|7394.97|7394.97|7402.65|7402.65|7394.97|7394.97|0
1613744100000|2021-02-19 14:15:00|7395.96|7395.96|7398.55|7398.55|7398.55|7398.55|7395.96|7395.96|0
1613744400000|2021-02-19 14:20:00|7395.24|7395.24|7393.06|7393.06|7397.26|7397.26|7391.62|7391.62|0
1613744700000|2021-02-19 14:25:00|7394.72|7394.72|7390.25|7390.25|7395.16|7395.16|7389.75|7389.75|0
1613745000000|2021-02-19 14:30:00|7391.9|7391.9|7396.51|7396.51|7396.51|7396.51|7390.89|7390.89|0
1613745300000|2021-02-19 14:35:00|7394.86|7394.86|7394.46|7394.46|7394.86|7394.86|7392.89|7392.89|0
1613745600000|2021-02-19 14:40:00|7392.81|7392.81|7394.47|7394.47|7394.47|7394.47|7388.16|7388.16|0
1613745900000|2021-02-19 14:45:00|7394.91|7394.91|7396.91|7396.91|7399.41|7399.41|7392.81|7392.81|0
1613746200000|2021-02-19 14:50:00|7396.48|7396.48|7396.86|7396.86|7399.73|7399.73|7396.04|7396.04|0
1613746500000|2021-02-19 14:55:00|7396.41|7396.41|7403.15|7403.15|7403.15|7403.15|7395.47|7395.47|0
1613746800000|2021-02-19 15:00:00|7402.7|7402.7|7404.37|7404.37|7412.45|7412.45|7398.26|7398.26|0
1613747100000|2021-02-19 15:05:00|7406.03|7406.03|7408.66|7408.66|7409.34|7409.34|7406.03|7406.03|0
1613747400000|2021-02-19 15:10:00|7409.11|7409.11|7408.88|7408.88|7409.11|7409.11|7407.98|7407.98|0
1613747700000|2021-02-19 15:15:00|7409.32|7409.32|7405.52|7405.52|7410.95|7410.95|7405.52|7405.52|0
1613748000000|2021-02-19 15:20:00|7403.86|7403.86|7409.96|7409.96|7410.38|7410.38|7400.22|7400.22|0
1613748300000|2021-02-19 15:25:00|7410.85|7410.85|7406.18|7406.18|7410.85|7410.85|7406.18|7406.18|0
1613748600000|2021-02-19 15:30:00|7407.03|7407.03|7403.8|7403.8|7407.03|7407.03|7403.8|7403.8|0
1613748900000|2021-02-19 15:35:00|7404.41|7404.41|7405.03|7405.03|7406.51|7406.51|7404.41|7404.41|0
1613749200000|2021-02-19 15:40:00|7406.68|7406.68|7407.53|7407.53|7407.53|7407.53|7406.24|7406.24|0
1613749500000|2021-02-19 15:45:00|7405.88|7405.88|7407.36|7407.36|7407.36|7407.36|7403.37|7403.37|0
1613749800000|2021-02-19 15:50:00|7405.7|7405.7|7407.59|7407.59|7407.59|7407.59|7405.27|7405.27|0
1613750100000|2021-02-19 15:55:00|7407.81|7407.81|7409.23|7409.23|7412.77|7412.77|7407.2|7407.2|0
1613750400000|2021-02-19 16:00:00|7407.57|7407.57|7407.14|7407.14|7409.99|7409.99|7406.68|7406.68|0
1613750700000|2021-02-19 16:05:00|7407.58|7407.58|7408.75|7408.75|7409.36|7409.36|7406.43|7406.43|0
1613751000000|2021-02-19 16:10:00|7408.14|7408.14|7410.89|7410.89|7410.89|7410.89|7408.14|7408.14|0
1613751300000|2021-02-19 16:15:00|7411.34|7411.34|7405.32|7405.32|7411.34|7411.34|7405.11|7405.11|0
1613751600000|2021-02-19 16:20:00|7403.67|7403.67|7407.75|7407.75|7408.97|7408.97|7403.06|7403.06|0
1613751900000|2021-02-19 16:25:00|7407.31|7407.31|7404.98|7404.98|7407.32|7407.32|7404.15|7404.15|0
1613981700000|2021-02-22 08:15:00|7310.84|7310.84|7322.1|7322.1|7329.69|7329.69|7308.74|7308.74|0
1613982000000|2021-02-22 08:20:00|7321.43|7321.43|7300.71|7300.71|7323.09|7323.09|7300.71|7300.71|0
1613982300000|2021-02-22 08:25:00|7300.37|7300.37|7279.78|7279.78|7303.33|7303.33|7279.78|7279.78|0
1613982600000|2021-02-22 08:30:00|7281.44|7281.44|7298.58|7298.58|7299.52|7299.52|7277.71|7277.71|0
1613982900000|2021-02-22 08:35:00|7295.27|7295.27|7307.25|7307.25|7307.25|7307.25|7295.27|7295.27|0
1613983200000|2021-02-22 08:40:00|7307.59|7307.59|7298.87|7298.87|7309.82|7309.82|7290.38|7290.38|0
1613983500000|2021-02-22 08:45:00|7298.53|7298.53|7293.84|7293.84|7298.53|7298.53|7286.19|7286.19|0
1613983800000|2021-02-22 08:50:00|7292.19|7292.19|7291.36|7291.36|7294.5|7294.5|7288.48|7288.48|0
1613984100000|2021-02-22 08:55:00|7294.67|7294.67|7305.54|7305.54|7305.75|7305.75|7293.69|7293.69|0
1613984400000|2021-02-22 09:00:00|7306.21|7306.21|7316.2|7316.2|7316.7|7316.7|7297.38|7297.38|0
1613984700000|2021-02-22 09:05:00|7315.36|7315.36|7326.22|7326.22|7326.56|7326.56|7314.47|7314.47|0
1613985000000|2021-02-22 09:10:00|7326.67|7326.67|7330.87|7330.87|7332.1|7332.1|7326.55|7326.55|0
1613985300000|2021-02-22 09:15:00|7330.26|7330.26|7335.15|7335.15|7340.98|7340.98|7330.26|7330.26|0
1613985600000|2021-02-22 09:20:00|7335.59|7335.59|7336.34|7336.34|7337.81|7337.81|7332.64|7332.64|0
1613985900000|2021-02-22 09:25:00|7334.11|7334.11|7323.95|7323.95|7334.56|7334.56|7323.95|7323.95|0
1613986200000|2021-02-22 09:30:00|7323.74|7323.74|7318.1|7318.1|7323.74|7323.74|7317.06|7317.06|0
1613986500000|2021-02-22 09:35:00|7317.68|7317.68|7318.07|7318.07|7324.58|7324.58|7314.71|7314.71|0
1613986800000|2021-02-22 09:40:00|7317.46|7317.46|7306.15|7306.15|7317.46|7317.46|7306.15|7306.15|0
1613987100000|2021-02-22 09:45:00|7305.54|7305.54|7311.65|7311.65|7313.64|7313.64|7305.54|7305.54|0
1613987400000|2021-02-22 09:50:00|7313.3|7313.3|7316.8|7316.8|7318.27|7318.27|7313.3|7313.3|0
1613987700000|2021-02-22 09:55:00|7317.14|7317.14|7319.95|7319.95|7321.12|7321.12|7313.83|7313.83|0
1613988000000|2021-02-22 10:00:00|7323.26|7323.26|7326.65|7326.65|7326.65|7326.65|7323.26|7323.26|0
1613988300000|2021-02-22 10:05:00|7323.34|7323.34|7323.4|7323.4|7324.36|7324.36|7322.71|7322.71|0
1613988600000|2021-02-22 10:10:00|7324.74|7324.74|7320.22|7320.22|7325.66|7325.66|7320.22|7320.22|0
1613988900000|2021-02-22 10:15:00|7319.8|7319.8|7319.62|7319.62|7320.29|7320.29|7317.84|7317.84|0
1613989200000|2021-02-22 10:20:00|7318.73|7318.73|7321.04|7321.04|7321.61|7321.61|7318.73|7318.73|0
1613989500000|2021-02-22 10:25:00|7322.69|7322.69|7321.41|7321.41|7324.72|7324.72|7318.74|7318.74|0
1613989800000|2021-02-22 10:30:00|7321.62|7321.62|7325.71|7325.71|7325.71|7325.71|7321.62|7321.62|0
1613990100000|2021-02-22 10:35:00|7326.16|7326.16|7332.31|7332.31|7332.31|7332.31|7326.16|7326.16|0
1613990400000|2021-02-22 10:40:00|7332.94|7332.94|7334.36|7334.36|7334.6|7334.6|7332.94|7332.94|0
1613990700000|2021-02-22 10:45:00|7334.15|7334.15|7351.45|7351.45|7351.45|7351.45|7333.35|7333.35|0
1613991000000|2021-02-22 10:50:00|7351.79|7351.79|7343.25|7343.25|7351.79|7351.79|7342.8|7342.8|0
1613991300000|2021-02-22 10:55:00|7341.6|7341.6|7350.89|7350.89|7351.63|7351.63|7341.6|7341.6|0
1613991600000|2021-02-22 11:00:00|7351.11|7351.11|7357.6|7357.6|7357.6|7357.6|7350.68|7350.68|0
1613991900000|2021-02-22 11:05:00|7358.04|7358.04|7351.89|7351.89|7363.36|7363.36|7351.89|7351.89|0
1613992200000|2021-02-22 11:10:00|7353.55|7353.55|7335.75|7335.75|7353.55|7353.55|7335.75|7335.75|0
1613992500000|2021-02-22 11:15:00|7334.53|7334.53|7332.53|7332.53|7334.74|7334.74|7327.91|7327.91|0
1613992800000|2021-02-22 11:20:00|7334.19|7334.19|7337.4|7337.4|7339.15|7339.15|7334.19|7334.19|0
1613993100000|2021-02-22 11:25:00|7338.29|7338.29|7337.95|7337.95|7339.6|7339.6|7329.92|7329.92|0
1613993400000|2021-02-22 11:30:00|7337.5|7337.5|7333.75|7333.75|7337.5|7337.5|7333.75|7333.75|0
1613993700000|2021-02-22 11:35:00|7332.09|7332.09|7329.67|7329.67|7332.09|7332.09|7324.32|7324.32|0
1613994000000|2021-02-22 11:40:00|7330.12|7330.12|7335.68|7335.68|7335.68|7335.68|7325.84|7325.84|0
1613994300000|2021-02-22 11:45:00|7336.02|7336.02|7329.95|7329.95|7337.46|7337.46|7329.95|7329.95|0
1613994600000|2021-02-22 11:50:00|7328.29|7328.29|7329.18|7329.18|7329.18|7329.18|7328.29|7328.29|0
1613994900000|2021-02-22 11:55:00|7330.52|7330.52|7342.62|7342.62|7344.96|7344.96|7330.52|7330.52|0
1613995200000|2021-02-22 12:00:00|7340.97|7340.97|7344.68|7344.68|7344.68|7344.68|7340.97|7340.97|0
1613995500000|2021-02-22 12:05:00|7344.47|7344.47|7341.36|7341.36|7347.01|7347.01|7341.36|7341.36|0
1613995800000|2021-02-22 12:10:00|7341.79|7341.79|7345.86|7345.86|7345.86|7345.86|7340.56|7340.56|0
1613996100000|2021-02-22 12:15:00|7345.65|7345.65|7350.51|7350.51|7352.48|7352.48|7345.65|7345.65|0
1613996400000|2021-02-22 12:20:00|7349.52|7349.52|7342.33|7342.33|7349.89|7349.89|7342|7342|0
1613996700000|2021-02-22 12:25:00|7341.66|7341.66|7337.06|7337.06|7341.66|7341.66|7336.85|7336.85|0
1613997000000|2021-02-22 12:30:00|7336.73|7336.73|7339.65|7339.65|7341.08|7341.08|7336.12|7336.12|0
1613997300000|2021-02-22 12:35:00|7340.33|7340.33|7345.31|7345.31|7346.2|7346.2|7340.33|7340.33|0
1613997600000|2021-02-22 12:40:00|7345.98|7345.98|7349.53|7349.53|7352.84|7352.84|7345.98|7345.98|0
1613997900000|2021-02-22 12:45:00|7349.32|7349.32|7348.65|7348.65|7350.42|7350.42|7348.2|7348.2|0
1613998200000|2021-02-22 12:50:00|7346.99|7346.99|7346.5|7346.5|7346.99|7346.99|7345.89|7345.89|0
1613998500000|2021-02-22 12:55:00|7346.71|7346.71|7344.19|7344.19|7346.71|7346.71|7342.53|7342.53|0
1613998800000|2021-02-22 13:00:00|7344.4|7344.4|7345.15|7345.15|7345.15|7345.15|7343.28|7343.28|0
1613999100000|2021-02-22 13:05:00|7344.94|7344.94|7344.49|7344.49|7344.94|7344.94|7344.49|7344.49|0
1613999400000|2021-02-22 13:10:00|7344.7|7344.7|7338.49|7338.49|7345.92|7345.92|7338.49|7338.49|0
1613999700000|2021-02-22 13:15:00|7340.15|7340.15|7345.18|7345.18|7346.84|7346.84|7340.15|7340.15|0
1614000000000|2021-02-22 13:20:00|7344.85|7344.85|7343.85|7343.85|7345.06|7345.06|7342.51|7342.51|0
1614000300000|2021-02-22 13:25:00|7344.06|7344.06|7348.14|7348.14|7348.14|7348.14|7344.06|7344.06|0
1614000600000|2021-02-22 13:30:00|7349.79|7349.79|7351.2|7351.2|7351.45|7351.45|7349.79|7349.79|0
1614000900000|2021-02-22 13:35:00|7351.41|7351.41|7358.78|7358.78|7360.22|7360.22|7351.41|7351.41|0
1614001200000|2021-02-22 13:40:00|7357|7357|7355.38|7355.38|7357.44|7357.44|7354.94|7354.94|0
1614001500000|2021-02-22 13:45:00|7355.99|7355.99|7355.61|7355.61|7356.44|7356.44|7354.95|7354.95|0
1614001800000|2021-02-22 13:50:00|7357.27|7357.27|7361.02|7361.02|7364.33|7364.33|7353.8|7353.8|0
1614002100000|2021-02-22 13:55:00|7361.44|7361.44|7359.72|7359.72|7363.1|7363.1|7359.13|7359.13|0
1614002400000|2021-02-22 14:00:00|7359.51|7359.51|7356.57|7356.57|7361.32|7361.32|7356.36|7356.36|0
1614002700000|2021-02-22 14:05:00|7358.23|7358.23|7361.47|7361.47|7362.71|7362.71|7358.23|7358.23|0
1614003000000|2021-02-22 14:10:00|7360.98|7360.98|7362.76|7362.76|7363.66|7363.66|7359.92|7359.92|0
1614003300000|2021-02-22 14:15:00|7364.42|7364.42|7361.13|7361.13|7364.63|7364.63|7359.03|7359.03|0
1614003600000|2021-02-22 14:20:00|7361.58|7361.58|7359.01|7359.01|7365.31|7365.31|7359.01|7359.01|0
1614003900000|2021-02-22 14:25:00|7357.36|7357.36|7353.11|7353.11|7357.36|7357.36|7353.11|7353.11|0
1614004200000|2021-02-22 14:30:00|7351.45|7351.45|7348.39|7348.39|7351.45|7351.45|7346.29|7346.29|0
1614004500000|2021-02-22 14:35:00|7347.75|7347.75|7348.73|7348.73|7354.3|7354.3|7346.1|7346.1|0
1614004800000|2021-02-22 14:40:00|7348.23|7348.23|7351.33|7351.33|7353.19|7353.19|7346.78|7346.78|0
1614005100000|2021-02-22 14:45:00|7350.88|7350.88|7356.21|7356.21|7356.63|7356.63|7350.24|7350.24|0
1614005400000|2021-02-22 14:50:00|7356|7356|7342.42|7342.42|7361.21|7361.21|7341.96|7341.96|0
1614005700000|2021-02-22 14:55:00|7341.97|7341.97|7344.8|7344.8|7345.33|7345.33|7336.1|7336.1|0
1614006000000|2021-02-22 15:00:00|7343.91|7343.91|7361.29|7361.29|7361.5|7361.5|7341.15|7341.15|0
1614006300000|2021-02-22 15:05:00|7361.9|7361.9|7367.48|7367.48|7369.37|7369.37|7361.9|7361.9|0
1614006600000|2021-02-22 15:10:00|7367.69|7367.69|7369.31|7369.31|7372.53|7372.53|7364.7|7364.7|0
1614006900000|2021-02-22 15:15:00|7368.7|7368.7|7370.41|7370.41|7372.06|7372.06|7364.55|7364.55|0
1614007200000|2021-02-22 15:20:00|7371.3|7371.3|7376.01|7376.01|7376.01|7376.01|7370.62|7370.62|0
1614007500000|2021-02-22 15:25:00|7375.56|7375.56|7372.52|7372.52|7375.56|7375.56|7372.12|7372.12|0
1614007800000|2021-02-22 15:30:00|7373.01|7373.01|7374.56|7374.56|7374.64|7374.64|7372.56|7372.56|0
1614008100000|2021-02-22 15:35:00|7375|7375|7394.08|7394.08|7394.08|7394.08|7375|7375|0
1614008400000|2021-02-22 15:40:00|7392.42|7392.42|7392.29|7392.29|7393.08|7393.08|7389.77|7389.77|0
1614008700000|2021-02-22 15:45:00|7392.72|7392.72|7401.61|7401.61|7403.88|7403.88|7390.85|7390.85|0
1614009000000|2021-02-22 15:50:00|7403.27|7403.27|7402.86|7402.86|7403.27|7403.27|7399.97|7399.97|0
1614009300000|2021-02-22 15:55:00|7402.41|7402.41|7410.98|7410.98|7413.08|7413.08|7401.37|7401.37|0
1614009600000|2021-02-22 16:00:00|7410.77|7410.77|7403.44|7403.44|7413.1|7413.1|7399.86|7399.86|0
1614009900000|2021-02-22 16:05:00|7401.79|7401.79|7398|7398|7401.79|7401.79|7384.25|7384.25|0
1614010200000|2021-02-22 16:10:00|7399.65|7399.65|7403.78|7403.78|7405.04|7405.04|7398.4|7398.4|0
1614010500000|2021-02-22 16:15:00|7403.99|7403.99|7406.24|7406.24|7409.79|7409.79|7403.99|7403.99|0
1614010800000|2021-02-22 16:20:00|7406.66|7406.66|7416.91|7416.91|7422.71|7422.71|7405.95|7405.95|0
1614011100000|2021-02-22 16:25:00|7416.46|7416.46|7421.08|7421.08|7424.14|7424.14|7413.58|7413.58|0
1614068100000|2021-02-23 08:15:00|7494.6|7494.6|7467.5|7467.5|7499.57|7499.57|7467.5|7467.5|0
1614068400000|2021-02-23 08:20:00|7466.89|7466.89|7471.07|7471.07|7478.08|7478.08|7461.9|7461.9|0
1614068700000|2021-02-23 08:25:00|7472.73|7472.73|7479.71|7479.71|7483.02|7483.02|7468.43|7468.43|0
1614069000000|2021-02-23 08:30:00|7483.02|7483.02|7510.93|7510.93|7512.58|7512.58|7483.02|7483.02|0
1614069300000|2021-02-23 08:35:00|7512.71|7512.71|7512.68|7512.68|7516.21|7516.21|7506.11|7506.11|0
1614069600000|2021-02-23 08:40:00|7512.89|7512.89|7532.25|7532.25|7532.25|7532.25|7509.58|7509.58|0
1614069900000|2021-02-23 08:45:00|7532.59|7532.59|7531.55|7531.55|7535.9|7535.9|7526.31|7526.31|0
1614070200000|2021-02-23 08:50:00|7534.86|7534.86|7527.27|7527.27|7534.86|7534.86|7526.5|7526.5|0
1614070500000|2021-02-23 08:55:00|7523.96|7523.96|7532.72|7532.72|7532.72|7532.72|7523.81|7523.81|0
1614070800000|2021-02-23 09:00:00|7531.83|7531.83|7532.53|7532.53|7540.28|7540.28|7531.83|7531.83|0
1614071100000|2021-02-23 09:05:00|7532.87|7532.87|7541.1|7541.1|7542.75|7542.75|7531.04|7531.04|0
1614071400000|2021-02-23 09:10:00|7539.44|7539.44|7535.83|7535.83|7540.71|7540.71|7534.53|7534.53|0
1614071700000|2021-02-23 09:15:00|7536.72|7536.72|7556.15|7556.15|7557.8|7557.8|7536.72|7536.72|0
1614072000000|2021-02-23 09:20:00|7557.8|7557.8|7557.6|7557.6|7558.47|7558.47|7553.89|7553.89|0
1614072300000|2021-02-23 09:25:00|7555.94|7555.94|7561.37|7561.37|7563.26|7563.26|7555.5|7555.5|0
1614072600000|2021-02-23 09:30:00|7560.7|7560.7|7559.07|7559.07|7563.5|7563.5|7556.48|7556.48|0
1614072900000|2021-02-23 09:35:00|7559.56|7559.56|7563.69|7563.69|7567.26|7567.26|7559.56|7559.56|0
1614073200000|2021-02-23 09:40:00|7562.04|7562.04|7574.61|7574.61|7575.77|7575.77|7562.04|7562.04|0
1614073500000|2021-02-23 09:45:00|7577.92|7577.92|7557.26|7557.26|7577.92|7577.92|7553.95|7553.95|0
1614073800000|2021-02-23 09:50:00|7558.48|7558.48|7548.39|7548.39|7558.48|7558.48|7546.74|7546.74|0
1614074100000|2021-02-23 09:55:00|7547.17|7547.17|7541.94|7541.94|7548.39|7548.39|7540|7540|0
1614074400000|2021-02-23 10:00:00|7540.28|7540.28|7531.77|7531.77|7540.92|7540.92|7531.77|7531.77|0
1614074700000|2021-02-23 10:05:00|7532.21|7532.21|7522.1|7522.1|7532.55|7532.55|7520|7520|0
1614075000000|2021-02-23 10:10:00|7521.89|7521.89|7520.34|7520.34|7525.3|7525.3|7520.34|7520.34|0
1614075300000|2021-02-23 10:15:00|7518.68|7518.68|7522.17|7522.17|7527.12|7527.12|7512.73|7512.73|0
1614075600000|2021-02-23 10:20:00|7522.38|7522.38|7507.74|7507.74|7522.38|7522.38|7506.89|7506.89|0
1614075900000|2021-02-23 10:25:00|7507.53|7507.53|7512.71|7512.71|7512.77|7512.77|7504.81|7504.81|0
1614076200000|2021-02-23 10:30:00|7512.26|7512.26|7500.26|7500.26|7513.8|7513.8|7497.07|7497.07|0
1614076500000|2021-02-23 10:35:00|7498.6|7498.6|7489.39|7489.39|7498.6|7498.6|7483.43|7483.43|0
1614076800000|2021-02-23 10:40:00|7488.5|7488.5|7500.04|7500.04|7500.04|7500.04|7487.02|7487.02|0
1614077100000|2021-02-23 10:45:00|7501.69|7501.69|7497.27|7497.27|7507.22|7507.22|7491.14|7491.14|0
1614077400000|2021-02-23 10:50:00|7497.94|7497.94|7488.77|7488.77|7503.11|7503.11|7484.48|7484.48|0
1614077700000|2021-02-23 10:55:00|7487.11|7487.11|7481.72|7481.72|7487.72|7487.72|7476.76|7476.76|0
1614078000000|2021-02-23 11:00:00|7483.38|7483.38|7481.59|7481.59|7484.9|7484.9|7473.13|7473.13|0
1614078300000|2021-02-23 11:05:00|7481.14|7481.14|7462.01|7462.01|7482.8|7482.8|7462.01|7462.01|0
1614078600000|2021-02-23 11:10:00|7465.32|7465.32|7481.47|7481.47|7485.2|7485.2|7464.31|7464.31|0
1614078900000|2021-02-23 11:15:00|7479.82|7479.82|7486.14|7486.14|7490.06|7490.06|7479.82|7479.82|0
1614079200000|2021-02-23 11:20:00|7486.64|7486.64|7489.21|7489.21|7489.21|7489.21|7481.25|7481.25|0
1614079500000|2021-02-23 11:25:00|7489.65|7489.65|7505.54|7505.54|7505.54|7505.54|7489.65|7489.65|0
1614079800000|2021-02-23 11:30:00|7504.93|7504.93|7502.54|7502.54|7505.56|7505.56|7500.91|7500.91|0
1614080100000|2021-02-23 11:35:00|7505.85|7505.85|7505.38|7505.38|7506.3|7506.3|7501.33|7501.33|0
1614080400000|2021-02-23 11:40:00|7505.83|7505.83|7505.12|7505.12|7508.7|7508.7|7505.12|7505.12|0
1614080700000|2021-02-23 11:45:00|7508.43|7508.43|7512.82|7512.82|7513.27|7513.27|7507.09|7507.09|0
1614081000000|2021-02-23 11:50:00|7514.48|7514.48|7514.31|7514.31|7514.52|7514.52|7506.03|7506.03|0
1614081300000|2021-02-23 11:55:00|7514.52|7514.52|7513.86|7513.86|7514.52|7514.52|7510.76|7510.76|0
1614081600000|2021-02-23 12:00:00|7514.2|7514.2|7514.6|7514.6|7516.7|7516.7|7512.18|7512.18|0
1614081900000|2021-02-23 12:05:00|7515.21|7515.21|7504.81|7504.81|7518.07|7518.07|7500.87|7500.87|0
1614082200000|2021-02-23 12:10:00|7509.77|7509.77|7512.7|7512.7|7513.19|7513.19|7506.35|7506.35|0
1614082500000|2021-02-23 12:15:00|7514.35|7514.35|7515.47|7515.47|7518.55|7518.55|7513.81|7513.81|0
1614082800000|2021-02-23 12:20:00|7517.12|7517.12|7517.16|7517.16|7520.47|7520.47|7517.12|7517.12|0
1614083100000|2021-02-23 12:25:00|7516.73|7516.73|7521.61|7521.61|7523.27|7523.27|7516.73|7516.73|0
1614083400000|2021-02-23 12:30:00|7523.27|7523.27|7525.44|7525.44|7526.6|7526.6|7523.27|7523.27|0
1614083700000|2021-02-23 12:35:00|7525.1|7525.1|7526.51|7526.51|7526.51|7526.51|7519.66|7519.66|0
1614084000000|2021-02-23 12:40:00|7525.66|7525.66|7530.68|7530.68|7534.95|7534.95|7525.17|7525.17|0
1614084300000|2021-02-23 12:45:00|7530.23|7530.23|7528.47|7528.47|7530.68|7530.68|7525.72|7525.72|0
1614084600000|2021-02-23 12:50:00|7528.03|7528.03|7528.14|7528.14|7531.57|7531.57|7527.48|7527.48|0
1614084900000|2021-02-23 12:55:00|7527.69|7527.69|7526.41|7526.41|7530.17|7530.17|7524.75|7524.75|0
1614085200000|2021-02-23 13:00:00|7525.8|7525.8|7531.21|7531.21|7531.42|7531.42|7525.8|7525.8|0
1614085500000|2021-02-23 13:05:00|7531.66|7531.66|7531.26|7531.26|7533.36|7533.36|7529.29|7529.29|0
1614085800000|2021-02-23 13:10:00|7530.84|7530.84|7535.24|7535.24|7542.68|7542.68|7527.53|7527.53|0
1614086100000|2021-02-23 13:15:00|7535.03|7535.03|7540.6|7540.6|7543.36|7543.36|7535.03|7535.03|0
1614086400000|2021-02-23 13:20:00|7540.93|7540.93|7537.49|7537.49|7541.73|7541.73|7532.53|7532.53|0
1614086700000|2021-02-23 13:25:00|7539.15|7539.15|7539.87|7539.87|7540.81|7540.81|7537|7537|0
1614087000000|2021-02-23 13:30:00|7538.21|7538.21|7539.45|7539.45|7539.66|7539.66|7529.52|7529.52|0
1614087300000|2021-02-23 13:35:00|7536.14|7536.14|7550.4|7550.4|7550.4|7550.4|7536.14|7536.14|0
1614087600000|2021-02-23 13:40:00|7549.79|7549.79|7535.46|7535.46|7549.79|7549.79|7535.46|7535.46|0
1614087900000|2021-02-23 13:45:00|7534.57|7534.57|7536.47|7536.47|7541.69|7541.69|7530.1|7530.1|0
1614088200000|2021-02-23 13:50:00|7538.12|7538.12|7547.45|7547.45|7547.45|7547.45|7538.12|7538.12|0
1614088500000|2021-02-23 13:55:00|7545.8|7545.8|7547.68|7547.68|7548.12|7548.12|7542.04|7542.04|0
1614088800000|2021-02-23 14:00:00|7550.99|7550.99|7561.01|7561.01|7561.01|7561.01|7550.99|7550.99|0
1614089100000|2021-02-23 14:05:00|7561.44|7561.44|7564.42|7564.42|7566.08|7566.08|7555.34|7555.34|0
1614089400000|2021-02-23 14:10:00|7567.73|7567.73|7568.71|7568.71|7568.94|7568.94|7560.93|7560.93|0
1614089700000|2021-02-23 14:15:00|7568.49|7568.49|7565.38|7565.38|7572.35|7572.35|7563.66|7563.66|0
1614090000000|2021-02-23 14:20:00|7564.93|7564.93|7562.61|7562.61|7565.38|7565.38|7558.69|7558.69|0
1614090300000|2021-02-23 14:25:00|7562.95|7562.95|7561.97|7561.97|7566.76|7566.76|7560.75|7560.75|0
1614090600000|2021-02-23 14:30:00|7561.36|7561.36|7554.37|7554.37|7561.36|7561.36|7550.87|7550.87|0
1614090900000|2021-02-23 14:35:00|7552.71|7552.71|7543.81|7543.81|7552.92|7552.92|7542.92|7542.92|0
1614091200000|2021-02-23 14:40:00|7543.47|7543.47|7528.73|7528.73|7543.47|7543.47|7528.73|7528.73|0
1614091500000|2021-02-23 14:45:00|7528.28|7528.28|7513.62|7513.62|7530.38|7530.38|7513.06|7513.06|0
1614091800000|2021-02-23 14:50:00|7510.31|7510.31|7523.03|7523.03|7526.85|7526.85|7508.03|7508.03|0
1614092100000|2021-02-23 14:55:00|7522.54|7522.54|7529.34|7529.34|7529.78|7529.78|7519.29|7519.29|0
1614092400000|2021-02-23 15:00:00|7529.78|7529.78|7538.4|7538.4|7544.88|7544.88|7529.78|7529.78|0
1614092700000|2021-02-23 15:05:00|7537.96|7537.96|7532.15|7532.15|7542.15|7542.15|7527.9|7527.9|0
1614093000000|2021-02-23 15:10:00|7531.72|7531.72|7522.68|7522.68|7531.72|7531.72|7518.76|7518.76|0
1614093300000|2021-02-23 15:15:00|7525.99|7525.99|7536.06|7536.06|7541.3|7541.3|7525.99|7525.99|0
1614093600000|2021-02-23 15:20:00|7536.48|7536.48|7541.13|7541.13|7543.61|7543.61|7533.17|7533.17|0
1614093900000|2021-02-23 15:25:00|7539.48|7539.48|7544.02|7544.02|7545.02|7545.02|7534.73|7534.73|0
1614094200000|2021-02-23 15:30:00|7542.37|7542.37|7548.58|7548.58|7550.24|7550.24|7536.6|7536.6|0
1614094500000|2021-02-23 15:35:00|7543.62|7543.62|7539.94|7539.94|7543.62|7543.62|7536.27|7536.27|0
1614094800000|2021-02-23 15:40:00|7538.29|7538.29|7528|7528|7538.29|7538.29|7525.67|7525.67|0
1614095100000|2021-02-23 15:45:00|7531.31|7531.31|7522.14|7522.14|7537.29|7537.29|7517.17|7517.17|0
1614095400000|2021-02-23 15:50:00|7523.79|7523.79|7520|7520|7523.79|7523.79|7517.42|7517.42|0
1614095700000|2021-02-23 15:55:00|7519.66|7519.66|7511.44|7511.44|7520.66|7520.66|7510.55|7510.55|0
1614096000000|2021-02-23 16:00:00|7513.1|7513.1|7524.21|7524.21|7529.18|7529.18|7511.32|7511.32|0
1614096300000|2021-02-23 16:05:00|7522.56|7522.56|7519.74|7519.74|7527.67|7527.67|7519.4|7519.4|0
1614096600000|2021-02-23 16:10:00|7520.08|7520.08|7515.27|7515.27|7520.08|7520.08|7515|7515|0
1614096900000|2021-02-23 16:15:00|7516.92|7516.92|7521.28|7521.28|7523.46|7523.46|7515.5|7515.5|0
1614097200000|2021-02-23 16:20:00|7520.84|7520.84|7521.06|7521.06|7523.71|7523.71|7516.2|7516.2|0
1614097500000|2021-02-23 16:25:00|7522.72|7522.72|7525.54|7525.54|7526.37|7526.37|7520.35|7520.35|0
1614154500000|2021-02-24 08:15:00|7485.92|7485.92|7489.56|7489.56|7490.77|7490.77|7468.75|7468.75|0
1614154800000|2021-02-24 08:20:00|7489.14|7489.14|7472.43|7472.43|7491.12|7491.12|7467.47|7467.47|0
1614155100000|2021-02-24 08:25:00|7473.7|7473.7|7462.01|7462.01|7473.7|7473.7|7458.49|7458.49|0
1614155400000|2021-02-24 08:30:00|7463.67|7463.67|7469.94|7469.94|7473.25|7473.25|7462.23|7462.23|0
1614155700000|2021-02-24 08:35:00|7469.3|7469.3|7465.31|7465.31|7469.94|7469.94|7459.66|7459.66|0
1614156000000|2021-02-24 08:40:00|7464.82|7464.82|7451.93|7451.93|7464.82|7464.82|7448.62|7448.62|0
1614156300000|2021-02-24 08:45:00|7450.28|7450.28|7452.39|7452.39|7452.39|7452.39|7443.55|7443.55|0
1614156600000|2021-02-24 08:50:00|7453.45|7453.45|7467.7|7467.7|7475.23|7475.23|7453.45|7453.45|0
1614156900000|2021-02-24 08:55:00|7471.01|7471.01|7469.77|7469.77|7477.03|7477.03|7469.77|7469.77|0
1614157200000|2021-02-24 09:00:00|7468.12|7468.12|7469.96|7469.96|7476.37|7476.37|7464.78|7464.78|0
1614157500000|2021-02-24 09:05:00|7471.61|7471.61|7481.33|7481.33|7484.64|7484.64|7466.65|7466.65|0
1614157800000|2021-02-24 09:10:00|7482.99|7482.99|7484.78|7484.78|7485.67|7485.67|7478.37|7478.37|0
1614158100000|2021-02-24 09:15:00|7486.43|7486.43|7468.91|7468.91|7487.87|7487.87|7468.22|7468.22|0
1614158400000|2021-02-24 09:20:00|7469.8|7469.8|7478.03|7478.03|7480.2|7480.2|7469.8|7469.8|0
1614158700000|2021-02-24 09:25:00|7476.37|7476.37|7479.73|7479.73|7482.8|7482.8|7475.29|7475.29|0
1614159000000|2021-02-24 09:30:00|7478.08|7478.08|7469.75|7469.75|7479.94|7479.94|7468.09|7468.09|0
1614159300000|2021-02-24 09:35:00|7471.4|7471.4|7481.7|7481.7|7481.7|7481.7|7470.43|7470.43|0
1614159600000|2021-02-24 09:40:00|7478.39|7478.39|7504.01|7504.01|7506.78|7506.78|7475.84|7475.84|0
1614159900000|2021-02-24 09:45:00|7503.57|7503.57|7506.71|7506.71|7506.71|7506.71|7497.97|7497.97|0
1614160200000|2021-02-24 09:50:00|7507.6|7507.6|7506.86|7506.86|7507.6|7507.6|7503.21|7503.21|0
1614160500000|2021-02-24 09:55:00|7507.35|7507.35|7499.12|7499.12|7509.32|7509.32|7499.12|7499.12|0
1614160800000|2021-02-24 10:00:00|7498.9|7498.9|7497.04|7497.04|7501.13|7501.13|7495.59|7495.59|0
1614161100000|2021-02-24 10:05:00|7500.35|7500.35|7505.3|7505.3|7509.8|7509.8|7496.83|7496.83|0
1614161400000|2021-02-24 10:10:00|7505.09|7505.09|7509.74|7509.74|7510.63|7510.63|7505.09|7505.09|0
1614161700000|2021-02-24 10:15:00|7510.35|7510.35|7510|7510|7514.37|7514.37|7510|7510|0
1614162000000|2021-02-24 10:20:00|7511.65|7511.65|7511.68|7511.68|7514.09|7514.09|7511.65|7511.65|0
1614162300000|2021-02-24 10:25:00|7511.89|7511.89|7526.97|7526.97|7531.18|7531.18|7510.9|7510.9|0
1614162600000|2021-02-24 10:30:00|7525.32|7525.32|7521.04|7521.04|7525.32|7525.32|7518.25|7518.25|0
1614162900000|2021-02-24 10:35:00|7520.83|7520.83|7512.59|7512.59|7520.83|7520.83|7507.75|7507.75|0
1614163200000|2021-02-24 10:40:00|7511.11|7511.11|7500.29|7500.29|7511.11|7511.11|7500.29|7500.29|0
1614163500000|2021-02-24 10:45:00|7499.84|7499.84|7490.7|7490.7|7500.33|7500.33|7490.7|7490.7|0
1614163800000|2021-02-24 10:50:00|7492.35|7492.35|7479.09|7479.09|7492.35|7492.35|7479.09|7479.09|0
1614164100000|2021-02-24 10:55:00|7478.64|7478.64|7478.94|7478.94|7479.83|7479.83|7471.34|7471.34|0
1614164400000|2021-02-24 11:00:00|7478.44|7478.44|7465.88|7465.88|7478.44|7478.44|7464.67|7464.67|0
1614164700000|2021-02-24 11:05:00|7466.32|7466.32|7477.09|7477.09|7477.48|7477.48|7466.32|7466.32|0
1614165000000|2021-02-24 11:10:00|7475.43|7475.43|7477.19|7477.19|7478.07|7478.07|7475.43|7475.43|0
1614165300000|2021-02-24 11:15:00|7476.74|7476.74|7468.8|7468.8|7477.19|7477.19|7468.8|7468.8|0
1614165600000|2021-02-24 11:20:00|7469.02|7469.02|7474.46|7474.46|7474.46|7474.46|7467.19|7467.19|0
1614165900000|2021-02-24 11:25:00|7471.15|7471.15|7465.21|7465.21|7473.84|7473.84|7465.21|7465.21|0
1614166200000|2021-02-24 11:30:00|7463.55|7463.55|7466.8|7466.8|7468.39|7468.39|7460.91|7460.91|0
1614166500000|2021-02-24 11:35:00|7465.14|7465.14|7460.22|7460.22|7466.69|7466.69|7458.95|7458.95|0
1614166800000|2021-02-24 11:40:00|7458.57|7458.57|7462.27|7462.27|7467.23|7467.23|7458.57|7458.57|0
1614167100000|2021-02-24 11:45:00|7465.58|7465.58|7469.03|7469.03|7469.03|7469.03|7456.35|7456.35|0
1614167400000|2021-02-24 11:50:00|7468.59|7468.59|7450.25|7450.25|7471.27|7471.27|7450.25|7450.25|0
1614167700000|2021-02-24 11:55:00|7449.81|7449.81|7441.4|7441.4|7449.81|7449.81|7437.41|7437.41|0
1614168000000|2021-02-24 12:00:00|7443.05|7443.05|7445.88|7445.88|7449.52|7449.52|7443.05|7443.05|0
1614168300000|2021-02-24 12:05:00|7446.09|7446.09|7437.79|7437.79|7446.51|7446.51|7437.79|7437.79|0
1614168600000|2021-02-24 12:10:00|7439.45|7439.45|7437.07|7437.07|7441.71|7441.71|7436.14|7436.14|0
1614168900000|2021-02-24 12:15:00|7438.72|7438.72|7436.11|7436.11|7438.72|7438.72|7433.42|7433.42|0
1614169200000|2021-02-24 12:20:00|7435.66|7435.66|7439.46|7439.46|7439.46|7439.46|7435.22|7435.22|0
1614169500000|2021-02-24 12:25:00|7439.88|7439.88|7444.75|7444.75|7446.95|7446.95|7439.88|7439.88|0
1614169800000|2021-02-24 12:30:00|7444.3|7444.3|7442.49|7442.49|7444.3|7444.3|7438.32|7438.32|0
1614170100000|2021-02-24 12:35:00|7441.82|7441.82|7440.96|7440.96|7443.97|7443.97|7437.99|7437.99|0
1614170400000|2021-02-24 12:40:00|7437.65|7437.65|7441.1|7441.1|7442.75|7442.75|7437.2|7437.2|0
1614170700000|2021-02-24 12:45:00|7441.59|7441.59|7450.62|7450.62|7450.62|7450.62|7440.98|7440.98|0
1614171000000|2021-02-24 12:50:00|7451.29|7451.29|7446.67|7446.67|7451.29|7451.29|7446.67|7446.67|0
1614171300000|2021-02-24 12:55:00|7447.12|7447.12|7447.33|7447.33|7447.56|7447.56|7443.57|7443.57|0
1614171600000|2021-02-24 13:00:00|7445.67|7445.67|7448.9|7448.9|7455.2|7455.2|7445.67|7445.67|0
1614171900000|2021-02-24 13:05:00|7450.56|7450.56|7446.36|7446.36|7450.56|7450.56|7446.05|7446.05|0
1614172200000|2021-02-24 13:10:00|7444.71|7444.71|7443.04|7443.04|7445.93|7445.93|7443.04|7443.04|0
1614172500000|2021-02-24 13:15:00|7442.83|7442.83|7439.32|7439.32|7442.83|7442.83|7439.32|7439.32|0
1614172800000|2021-02-24 13:20:00|7438.43|7438.43|7432.88|7432.88|7438.43|7438.43|7432.44|7432.44|0
1614173100000|2021-02-24 13:25:00|7434.54|7434.54|7430.49|7430.49|7437.34|7437.34|7430.49|7430.49|0
1614173400000|2021-02-24 13:30:00|7429.88|7429.88|7428.11|7428.11|7429.88|7429.88|7426.08|7426.08|0
1614173700000|2021-02-24 13:35:00|7426.45|7426.45|7428.92|7428.92|7428.92|7428.92|7426.45|7426.45|0
1614174000000|2021-02-24 13:40:00|7429.53|7429.53|7425.98|7425.98|7429.53|7429.53|7425.98|7425.98|0
1614174300000|2021-02-24 13:45:00|7425.53|7425.53|7420.59|7420.59|7425.53|7425.53|7420.38|7420.38|0
1614174600000|2021-02-24 13:50:00|7419.7|7419.7|7417.65|7417.65|7420.95|7420.95|7417.21|7417.21|0
1614174900000|2021-02-24 13:55:00|7419.31|7419.31|7416.4|7416.4|7423.19|7423.19|7415.41|7415.41|0
1614175200000|2021-02-24 14:00:00|7418.05|7418.05|7420.24|7420.24|7421.9|7421.9|7417.81|7417.81|0
1614175500000|2021-02-24 14:05:00|7420.58|7420.58|7421|7421|7421|7421|7420.13|7420.13|0
1614175800000|2021-02-24 14:10:00|7419.35|7419.35|7434.33|7434.33|7434.33|7434.33|7419.35|7419.35|0
1614176100000|2021-02-24 14:15:00|7435.98|7435.98|7450.04|7450.04|7452.61|7452.61|7435.54|7435.54|0
1614176400000|2021-02-24 14:20:00|7453.35|7453.35|7453.04|7453.04|7454.75|7454.75|7447.74|7447.74|0
1614176700000|2021-02-24 14:25:00|7452.15|7452.15|7464.87|7464.87|7464.87|7464.87|7450.67|7450.67|0
1614177000000|2021-02-24 14:30:00|7466.52|7466.52|7486.58|7486.58|7493.69|7493.69|7466.1|7466.1|0
1614177300000|2021-02-24 14:35:00|7488.23|7488.23|7492.34|7492.34|7494.3|7494.3|7484.92|7484.92|0
1614177600000|2021-02-24 14:40:00|7490.69|7490.69|7482.18|7482.18|7491.35|7491.35|7482.18|7482.18|0
1614177900000|2021-02-24 14:45:00|7483.83|7483.83|7480.91|7480.91|7488.15|7488.15|7475.56|7475.56|0
1614178200000|2021-02-24 14:50:00|7480.42|7480.42|7475.06|7475.06|7480.42|7480.42|7470.41|7470.41|0
1614178500000|2021-02-24 14:55:00|7478.37|7478.37|7462.84|7462.84|7486.49|7486.49|7462.84|7462.84|0
1614178800000|2021-02-24 15:00:00|7461.5|7461.5|7450.26|7450.26|7467.51|7467.51|7450.26|7450.26|0
1614179100000|2021-02-24 15:05:00|7450.05|7450.05|7454.9|7454.9|7461.3|7461.3|7446.95|7446.95|0
1614179400000|2021-02-24 15:10:00|7456.56|7456.56|7455.35|7455.35|7461.76|7461.76|7455.35|7455.35|0
1614179700000|2021-02-24 15:15:00|7457|7457|7472.59|7472.59|7480.08|7480.08|7457|7457|0
1614180000000|2021-02-24 15:20:00|7474.24|7474.24|7483.34|7483.34|7486.77|7486.77|7474.24|7474.24|0
1614180300000|2021-02-24 15:25:00|7482.9|7482.9|7486.4|7486.4|7486.4|7486.4|7478.01|7478.01|0
1614180600000|2021-02-24 15:30:00|7488.05|7488.05|7488.95|7488.95|7491.55|7491.55|7487.56|7487.56|0
1614180900000|2021-02-24 15:35:00|7487.3|7487.3|7484.88|7484.88|7490.17|7490.17|7484.88|7484.88|0
1614181200000|2021-02-24 15:40:00|7485.09|7485.09|7475.99|7475.99|7485.09|7485.09|7473.18|7473.18|0
1614181500000|2021-02-24 15:45:00|7477.65|7477.65|7477.18|7477.18|7479.49|7479.49|7477.18|7477.18|0
1614181800000|2021-02-24 15:50:00|7477.39|7477.39|7479.69|7479.69|7481.19|7481.19|7474.49|7474.49|0
1614182100000|2021-02-24 15:55:00|7478.03|7478.03|7476.98|7476.98|7479.69|7479.69|7473.5|7473.5|0
1614182400000|2021-02-24 16:00:00|7475.32|7475.32|7487.19|7487.19|7487.19|7487.19|7474.83|7474.83|0
1614182700000|2021-02-24 16:05:00|7487.68|7487.68|7489.58|7489.58|7492.2|7492.2|7486.64|7486.64|0
1614183000000|2021-02-24 16:10:00|7489.16|7489.16|7486.77|7486.77|7489.16|7489.16|7486.66|7486.66|0
1614183300000|2021-02-24 16:15:00|7486.56|7486.56|7486.24|7486.24|7488.11|7488.11|7483.82|7483.82|0
1614183600000|2021-02-24 16:20:00|7486.67|7486.67|7492.17|7492.17|7493.84|7493.84|7486.45|7486.45|0
1614183900000|2021-02-24 16:25:00|7492.61|7492.61|7491.02|7491.02|7501.34|7501.34|7490.36|7490.36|0
1614240900000|2021-02-25 08:15:00|7469.14|7469.14|7472.9|7472.9|7483.55|7483.55|7465.53|7465.53|0
1614241200000|2021-02-25 08:20:00|7475.34|7475.34|7472.97|7472.97|7479.52|7479.52|7466.1|7466.1|0
1614241500000|2021-02-25 08:25:00|7476.28|7476.28|7481.58|7481.58|7482.47|7482.47|7472.53|7472.53|0
1614241800000|2021-02-25 08:30:00|7476.62|7476.62|7471.01|7471.01|7476.62|7476.62|7463.67|7463.67|0
1614242100000|2021-02-25 08:35:00|7471.45|7471.45|7499.98|7499.98|7510.09|7510.09|7471.45|7471.45|0
1614242400000|2021-02-25 08:40:00|7498.5|7498.5|7509.78|7509.78|7528.87|7528.87|7498.5|7498.5|0
1614242700000|2021-02-25 08:45:00|7508.89|7508.89|7496.07|7496.07|7510.99|7510.99|7494.86|7494.86|0
1614243000000|2021-02-25 08:50:00|7499.38|7499.38|7506.26|7506.26|7513.33|7513.33|7499.17|7499.17|0
1614243300000|2021-02-25 08:55:00|7507.91|7507.91|7508.49|7508.49|7510.8|7510.8|7502.19|7502.19|0
1614243600000|2021-02-25 09:00:00|7507.43|7507.43|7507.73|7507.73|7511.04|7511.04|7499.32|7499.32|0
1614243900000|2021-02-25 09:05:00|7509.07|7509.07|7508.98|7508.98|7512.22|7512.22|7506.05|7506.05|0
1614244200000|2021-02-25 09:10:00|7512.29|7512.29|7516.85|7516.85|7519.73|7519.73|7508.13|7508.13|0
1614244500000|2021-02-25 09:15:00|7518.5|7518.5|7523.05|7523.05|7523.05|7523.05|7514.94|7514.94|0
1614244800000|2021-02-25 09:20:00|7524.83|7524.83|7522.26|7522.26|7527.8|7527.8|7518.82|7518.82|0
1614245100000|2021-02-25 09:25:00|7522.75|7522.75|7522.28|7522.28|7523.94|7523.94|7514.89|7514.89|0
1614245400000|2021-02-25 09:30:00|7523.17|7523.17|7523.66|7523.66|7527.71|7527.71|7522.62|7522.62|0
1614245700000|2021-02-25 09:35:00|7524.16|7524.16|7520.42|7520.42|7526.55|7526.55|7519.65|7519.65|0
1614246000000|2021-02-25 09:40:00|7520.21|7520.21|7514.06|7514.06|7520.21|7520.21|7511.98|7511.98|0
1614246300000|2021-02-25 09:45:00|7512.41|7512.41|7506.11|7506.11|7512.41|7512.41|7498|7498|0
1614246600000|2021-02-25 09:50:00|7509.42|7509.42|7517.82|7517.82|7517.82|7517.82|7509.42|7509.42|0
1614246900000|2021-02-25 09:55:00|7517.6|7517.6|7524.39|7524.39|7524.39|7524.39|7517.16|7517.16|0
1614247200000|2021-02-25 10:00:00|7526.04|7526.04|7520.06|7520.06|7526.54|7526.54|7520.06|7520.06|0
1614247500000|2021-02-25 10:05:00|7521.71|7521.71|7521.36|7521.36|7524.36|7524.36|7519.92|7519.92|0
1614247800000|2021-02-25 10:10:00|7523.02|7523.02|7516.22|7516.22|7525.07|7525.07|7516.22|7516.22|0
1614248100000|2021-02-25 10:15:00|7516.64|7516.64|7518.85|7518.85|7518.85|7518.85|7513.33|7513.33|0
1614248400000|2021-02-25 10:20:00|7519.29|7519.29|7523.33|7523.33|7524.22|7524.22|7519.29|7519.29|0
1614248700000|2021-02-25 10:25:00|7523.76|7523.76|7520.44|7520.44|7525.73|7525.73|7520.44|7520.44|0
1614249000000|2021-02-25 10:30:00|7520.89|7520.89|7532.22|7532.22|7532.22|7532.22|7520.89|7520.89|0
1614249300000|2021-02-25 10:35:00|7532.67|7532.67|7537.6|7537.6|7538.6|7538.6|7532.67|7532.67|0
1614249600000|2021-02-25 10:40:00|7538.05|7538.05|7527.03|7527.03|7539.7|7539.7|7527.03|7527.03|0
1614249900000|2021-02-25 10:45:00|7526.6|7526.6|7518.35|7518.35|7527.1|7527.1|7518.35|7518.35|0
1614250200000|2021-02-25 10:50:00|7519.24|7519.24|7519.13|7519.13|7519.24|7519.24|7516.54|7516.54|0
1614250500000|2021-02-25 10:55:00|7518.69|7518.69|7514.25|7514.25|7518.69|7518.69|7514.25|7514.25|0
1614250800000|2021-02-25 11:00:00|7515.9|7515.9|7514.04|7514.04|7519.21|7519.21|7514.04|7514.04|0
1614251100000|2021-02-25 11:05:00|7514.53|7514.53|7515.15|7515.15|7515.7|7515.7|7514.04|7514.04|0
1614251400000|2021-02-25 11:10:00|7516.81|7516.81|7515.47|7515.47|7516.81|7516.81|7515.47|7515.47|0
1614251700000|2021-02-25 11:15:00|7516.46|7516.46|7508.55|7508.55|7516.95|7516.95|7508.1|7508.1|0
1614252000000|2021-02-25 11:20:00|7508.1|7508.1|7503.28|7503.28|7509.98|7509.98|7503.28|7503.28|0
1614252300000|2021-02-25 11:25:00|7499.97|7499.97|7499.3|7499.3|7502.07|7502.07|7499.3|7499.3|0
1614252600000|2021-02-25 11:30:00|7499.79|7499.79|7496.35|7496.35|7499.79|7499.79|7494.31|7494.31|0
1614252900000|2021-02-25 11:35:00|7496.79|7496.79|7495.63|7495.63|7496.79|7496.79|7495.14|7495.14|0
1614253200000|2021-02-25 11:40:00|7496.08|7496.08|7503.61|7503.61|7503.61|7503.61|7494.42|7494.42|0
1614253500000|2021-02-25 11:45:00|7504.11|7504.11|7506.37|7506.37|7506.37|7506.37|7501.24|7501.24|0
1614253800000|2021-02-25 11:50:00|7505.93|7505.93|7505.57|7505.57|7505.93|7505.93|7503.91|7503.91|0
1614254100000|2021-02-25 11:55:00|7507.22|7507.22|7512.5|7512.5|7512.72|7512.72|7506.92|7506.92|0
1614254400000|2021-02-25 12:00:00|7512.01|7512.01|7514.97|7514.97|7514.97|7514.97|7510.53|7510.53|0
1614254700000|2021-02-25 12:05:00|7513.31|7513.31|7514.37|7514.37|7514.37|7514.37|7509.95|7509.95|0
1614255000000|2021-02-25 12:10:00|7516.02|7516.02|7516.13|7516.13|7520.99|7520.99|7516.02|7516.02|0
1614255300000|2021-02-25 12:15:00|7515.52|7515.52|7514.93|7514.93|7517.43|7517.43|7514.91|7514.91|0
1614255600000|2021-02-25 12:20:00|7514.51|7514.51|7513.93|7513.93|7514.51|7514.51|7512.85|7512.85|0
1614255900000|2021-02-25 12:25:00|7514.15|7514.15|7514.49|7514.49|7515.8|7515.8|7514.15|7514.15|0
1614256200000|2021-02-25 12:30:00|7514.7|7514.7|7512.88|7512.88|7514.7|7514.7|7512.88|7512.88|0
1614256500000|2021-02-25 12:35:00|7511.23|7511.23|7510.47|7510.47|7511.23|7511.23|7507.92|7507.92|0
1614256800000|2021-02-25 12:40:00|7511.36|7511.36|7507.6|7507.6|7511.36|7511.36|7506.18|7506.18|0
1614257100000|2021-02-25 12:45:00|7507.81|7507.81|7512.96|7512.96|7512.96|7512.96|7507.32|7507.32|0
1614257400000|2021-02-25 12:50:00|7512.54|7512.54|7512.61|7512.61|7513.71|7513.71|7510.96|7510.96|0
1614257700000|2021-02-25 12:55:00|7514.27|7514.27|7519.17|7519.17|7519.17|7519.17|7512.55|7512.55|0
1614258000000|2021-02-25 13:00:00|7517.52|7517.52|7530.31|7530.31|7530.31|7530.31|7513.63|7513.63|0
1614258300000|2021-02-25 13:05:00|7531.97|7531.97|7532.37|7532.37|7534.92|7534.92|7530.71|7530.71|0
1614258600000|2021-02-25 13:10:00|7534.02|7534.02|7541.04|7541.04|7542.24|7542.24|7534.02|7534.02|0
1614258900000|2021-02-25 13:15:00|7541.49|7541.49|7539.39|7539.39|7542.7|7542.7|7537.73|7537.73|0
1614259200000|2021-02-25 13:20:00|7537.73|7537.73|7535.63|7535.63|7537.73|7537.73|7533.98|7533.98|0
1614259500000|2021-02-25 13:25:00|7537.29|7537.29|7549.81|7549.81|7549.81|7549.81|7537.29|7537.29|0
1614259800000|2021-02-25 13:30:00|7550.02|7550.02|7553.74|7553.74|7553.97|7553.97|7549|7549|0
1614260100000|2021-02-25 13:35:00|7554.63|7554.63|7559.3|7559.3|7562.06|7562.06|7554.63|7554.63|0
1614260400000|2021-02-25 13:40:00|7560.96|7560.96|7569.02|7569.02|7569.23|7569.23|7560.96|7560.96|0
1614260700000|2021-02-25 13:45:00|7567.96|7567.96|7576.09|7576.09|7576.09|7576.09|7567.54|7567.54|0
1614261000000|2021-02-25 13:50:00|7574.43|7574.43|7579.79|7579.79|7582.71|7582.71|7574.43|7574.43|0
1614261300000|2021-02-25 13:55:00|7579.18|7579.18|7581.23|7581.23|7584.09|7584.09|7578.57|7578.57|0
1614261600000|2021-02-25 14:00:00|7579.57|7579.57|7581.01|7581.01|7584.82|7584.82|7576.75|7576.75|0
1614261900000|2021-02-25 14:05:00|7580.4|7580.4|7566.57|7566.57|7580.4|7580.4|7566.13|7566.13|0
1614262200000|2021-02-25 14:10:00|7566.24|7566.24|7571.42|7571.42|7573.08|7573.08|7566.02|7566.02|0
1614262500000|2021-02-25 14:15:00|7570.81|7570.81|7570.05|7570.05|7571.7|7571.7|7569.6|7569.6|0
1614262800000|2021-02-25 14:20:00|7570.68|7570.68|7564.75|7564.75|7570.68|7570.68|7563.73|7563.73|0
1614263100000|2021-02-25 14:25:00|7561.44|7561.44|7545.39|7545.39|7562.84|7562.84|7545.39|7545.39|0
1614263400000|2021-02-25 14:30:00|7544.95|7544.95|7534.14|7534.14|7544.95|7544.95|7534.14|7534.14|0
1614263700000|2021-02-25 14:35:00|7530.83|7530.83|7522.12|7522.12|7530.83|7530.83|7518.5|7518.5|0
1614264000000|2021-02-25 14:40:00|7525.43|7525.43|7525.43|7525.43|7532.05|7532.05|7525.43|7525.43|0
1614264300000|2021-02-25 14:45:00|7525.01|7525.01|7532.66|7532.66|7532.66|7532.66|7524.05|7524.05|0
1614264600000|2021-02-25 14:50:00|7533.15|7533.15|7540.21|7540.21|7540.21|7540.21|7533.15|7533.15|0
1614264900000|2021-02-25 14:55:00|7541.1|7541.1|7529.97|7529.97|7541.42|7541.42|7529.97|7529.97|0
1614265200000|2021-02-25 15:00:00|7530.18|7530.18|7529.17|7529.17|7533.09|7533.09|7528.4|7528.4|0
1614265500000|2021-02-25 15:05:00|7528.73|7528.73|7519.6|7519.6|7528.73|7528.73|7514.72|7514.72|0
1614265800000|2021-02-25 15:10:00|7521.26|7521.26|7531.36|7531.36|7531.36|7531.36|7521.26|7521.26|0
1614266100000|2021-02-25 15:15:00|7531.15|7531.15|7534.71|7534.71|7540.7|7540.7|7530.28|7530.28|0
1614266400000|2021-02-25 15:20:00|7535.6|7535.6|7525.32|7525.32|7536.5|7536.5|7525.32|7525.32|0
1614266700000|2021-02-25 15:25:00|7526.21|7526.21|7510.97|7510.97|7526.21|7526.21|7510.97|7510.97|0
1614267000000|2021-02-25 15:30:00|7507.66|7507.66|7503.08|7503.08|7507.66|7507.66|7494.89|7494.89|0
1614267300000|2021-02-25 15:35:00|7501.43|7501.43|7481|7481|7501.92|7501.92|7481|7481|0
1614267600000|2021-02-25 15:40:00|7480.78|7480.78|7487.89|7487.89|7488.45|7488.45|7477.65|7477.65|0
1614267900000|2021-02-25 15:45:00|7488.34|7488.34|7479.7|7479.7|7488.34|7488.34|7479.17|7479.17|0
1614268200000|2021-02-25 15:50:00|7479.25|7479.25|7488.2|7488.2|7488.2|7488.2|7469.83|7469.83|0
1614268500000|2021-02-25 15:55:00|7488.62|7488.62|7496.72|7496.72|7499.35|7499.35|7487.58|7487.58|0
1614268800000|2021-02-25 16:00:00|7496.51|7496.51|7488.87|7488.87|7496.51|7496.51|7483.41|7483.41|0
1614269100000|2021-02-25 16:05:00|7489.31|7489.31|7487.36|7487.36|7489.31|7489.31|7481.34|7481.34|0
1614269400000|2021-02-25 16:10:00|7485.7|7485.7|7488.32|7488.32|7489.3|7489.3|7483.6|7483.6|0
1614269700000|2021-02-25 16:15:00|7488.53|7488.53|7485.07|7485.07|7488.53|7488.53|7481.85|7481.85|0
1614270000000|2021-02-25 16:20:00|7484.74|7484.74|7477.14|7477.14|7485.57|7485.57|7469.62|7469.62|0
1614270300000|2021-02-25 16:25:00|7476.8|7476.8|7477.82|7477.82|7484.89|7484.89|7473.98|7473.98|0
1614327300000|2021-02-26 08:15:00|7392.43|7392.43|7431.2|7431.2|7431.2|7431.2|7388.21|7388.21|0
1614327600000|2021-02-26 08:20:00|7434.51|7434.51|7428.52|7428.52|7445.07|7445.07|7427.88|7427.88|0
1614327900000|2021-02-26 08:25:00|7425.21|7425.21|7418.25|7418.25|7426.86|7426.86|7418.25|7418.25|0
1614328200000|2021-02-26 08:30:00|7417.26|7417.26|7414.81|7414.81|7418.25|7418.25|7413.15|7413.15|0
1614328500000|2021-02-26 08:35:00|7415.42|7415.42|7413.81|7413.81|7420.97|7420.97|7410.46|7410.46|0
1614328800000|2021-02-26 08:40:00|7414.26|7414.26|7424.03|7424.03|7424.03|7424.03|7408.84|7408.84|0
1614329100000|2021-02-26 08:45:00|7422.37|7422.37|7425.94|7425.94|7425.94|7425.94|7418.65|7418.65|0
1614329400000|2021-02-26 08:50:00|7425.73|7425.73|7436.77|7436.77|7440.53|7440.53|7425.31|7425.31|0
1614329700000|2021-02-26 08:55:00|7441.74|7441.74|7435.58|7435.58|7445.08|7445.08|7435.58|7435.58|0
1614330000000|2021-02-26 09:00:00|7433.93|7433.93|7425.39|7425.39|7433.93|7433.93|7421.74|7421.74|0
1614330300000|2021-02-26 09:05:00|7425.88|7425.88|7440.25|7440.25|7440.25|7440.25|7425.88|7425.88|0
1614330600000|2021-02-26 09:10:00|7441.24|7441.24|7440.25|7440.25|7447.9|7447.9|7440.25|7440.25|0
1614330900000|2021-02-26 09:15:00|7441.91|7441.91|7441.52|7441.52|7444.83|7444.83|7440.25|7440.25|0
1614331200000|2021-02-26 09:20:00|7439.87|7439.87|7433.78|7433.78|7441.52|7441.52|7433.17|7433.17|0
1614331500000|2021-02-26 09:25:00|7432.13|7432.13|7434.34|7434.34|7436|7436|7432.13|7432.13|0
1614331800000|2021-02-26 09:30:00|7432.69|7432.69|7432.36|7432.36|7433.68|7433.68|7427.83|7427.83|0
1614332100000|2021-02-26 09:35:00|7434.01|7434.01|7444.83|7444.83|7448.14|7448.14|7431.91|7431.91|0
1614332400000|2021-02-26 09:40:00|7443.18|7443.18|7444.49|7444.49|7446.11|7446.11|7443.18|7443.18|0
1614332700000|2021-02-26 09:45:00|7444.91|7444.91|7439.57|7439.57|7444.91|7444.91|7438.36|7438.36|0
1614333000000|2021-02-26 09:50:00|7441.22|7441.22|7437.87|7437.87|7441.22|7441.22|7431.01|7431.01|0
1614333300000|2021-02-26 09:55:00|7441.18|7441.18|7437.94|7437.94|7441.18|7441.18|7437.73|7437.73|0
1614333600000|2021-02-26 10:00:00|7439.28|7439.28|7438.34|7438.34|7440.93|7440.93|7437.94|7437.94|0
1614333900000|2021-02-26 10:05:00|7437.84|7437.84|7428.83|7428.83|7437.84|7437.84|7428.83|7428.83|0
1614334200000|2021-02-26 10:10:00|7428.38|7428.38|7421.76|7421.76|7428.38|7428.38|7421.76|7421.76|0
1614334500000|2021-02-26 10:15:00|7421.32|7421.32|7425.86|7425.86|7425.86|7425.86|7418.11|7418.11|0
1614334800000|2021-02-26 10:20:00|7426.85|7426.85|7422.27|7422.27|7432.24|7432.24|7420.17|7420.17|0
1614335100000|2021-02-26 10:25:00|7422.6|7422.6|7411.89|7411.89|7423.05|7423.05|7409.81|7409.81|0
1614335400000|2021-02-26 10:30:00|7411.28|7411.28|7409.09|7409.09|7417.37|7417.37|7409.09|7409.09|0
1614335700000|2021-02-26 10:35:00|7409.59|7409.59|7421.42|7421.42|7426.35|7426.35|7409.59|7409.59|0
1614336000000|2021-02-26 10:40:00|7424.73|7424.73|7422.6|7422.6|7428.51|7428.51|7422.11|7422.11|0
1614336300000|2021-02-26 10:45:00|7417.64|7417.64|7421.29|7421.29|7422.27|7422.27|7415.65|7415.65|0
1614336600000|2021-02-26 10:50:00|7420.61|7420.61|7421.95|7421.95|7425.37|7425.37|7418.75|7418.75|0
1614336900000|2021-02-26 10:55:00|7422.56|7422.56|7416.58|7416.58|7422.56|7422.56|7413.82|7413.82|0
1614337200000|2021-02-26 11:00:00|7416.13|7416.13|7412.4|7412.4|7416.13|7416.13|7412.4|7412.4|0
1614337500000|2021-02-26 11:05:00|7411.9|7411.9|7405.05|7405.05|7411.9|7411.9|7405.05|7405.05|0
1614337800000|2021-02-26 11:10:00|7403.39|7403.39|7401.45|7401.45|7405.18|7405.18|7398.21|7398.21|0
1614338100000|2021-02-26 11:15:00|7402.67|7402.67|7399.08|7399.08|7403.96|7403.96|7398.16|7398.16|0
1614338400000|2021-02-26 11:20:00|7397.42|7397.42|7396.29|7396.29|7397.55|7397.55|7395.4|7395.4|0
1614338700000|2021-02-26 11:25:00|7396.78|7396.78|7397.31|7397.31|7398.48|7398.48|7393.52|7393.52|0
1614339000000|2021-02-26 11:30:00|7397.8|7397.8|7382.26|7382.26|7397.8|7397.8|7376.83|7376.83|0
1614339300000|2021-02-26 11:35:00|7382.7|7382.7|7380.24|7380.24|7383.81|7383.81|7379.8|7379.8|0
1614339600000|2021-02-26 11:40:00|7378.59|7378.59|7377.15|7377.15|7382.01|7382.01|7377.15|7377.15|0
1614339900000|2021-02-26 11:45:00|7378.8|7378.8|7377.73|7377.73|7386.65|7386.65|7375.59|7375.59|0
1614340200000|2021-02-26 11:50:00|7377.24|7377.24|7372.96|7372.96|7379.72|7379.72|7372.74|7372.74|0
1614340500000|2021-02-26 11:55:00|7371.3|7371.3|7364.19|7364.19|7374.61|7374.61|7364.19|7364.19|0
1614340800000|2021-02-26 12:00:00|7363.25|7363.25|7379.37|7379.37|7382.98|7382.98|7363.25|7363.25|0
1614341100000|2021-02-26 12:05:00|7377.71|7377.71|7375.39|7375.39|7378.92|7378.92|7373.96|7373.96|0
1614341400000|2021-02-26 12:10:00|7375.18|7375.18|7371.99|7371.99|7375.67|7375.67|7369.44|7369.44|0
1614341700000|2021-02-26 12:15:00|7372.6|7372.6|7373.71|7373.71|7377.17|7377.17|7371.26|7371.26|0
1614342000000|2021-02-26 12:20:00|7374.14|7374.14|7371.72|7371.72|7374.14|7374.14|7371.27|7371.27|0
1614342300000|2021-02-26 12:25:00|7370.06|7370.06|7369.32|7369.32|7373.97|7373.97|7369|7369|0
1614342600000|2021-02-26 12:30:00|7370.21|7370.21|7372|7372|7373.66|7373.66|7370.21|7370.21|0
1614342900000|2021-02-26 12:35:00|7370.94|7370.94|7370.75|7370.75|7373.91|7373.91|7368.63|7368.63|0
1614343200000|2021-02-26 12:40:00|7370.31|7370.31|7367.22|7367.22|7370.31|7370.31|7361.54|7361.54|0
1614343500000|2021-02-26 12:45:00|7367|7367|7364.14|7364.14|7367.92|7367.92|7363.93|7363.93|0
1614343800000|2021-02-26 12:50:00|7362.49|7362.49|7355.15|7355.15|7365.58|7365.58|7354.72|7354.72|0
1614344100000|2021-02-26 12:55:00|7354.51|7354.51|7335.41|7335.41|7356.38|7356.38|7333.95|7333.95|0
1614344400000|2021-02-26 13:00:00|7337.06|7337.06|7338.35|7338.35|7338.35|7338.35|7327.84|7327.84|0
1614344700000|2021-02-26 13:05:00|7340.14|7340.14|7347.37|7347.37|7350.93|7350.93|7338.05|7338.05|0
1614345000000|2021-02-26 13:10:00|7344.06|7344.06|7342.62|7342.62|7344.06|7344.06|7334.67|7334.67|0
1614345300000|2021-02-26 13:15:00|7344.27|7344.27|7349.4|7349.4|7354.37|7354.37|7342.84|7342.84|0
1614345600000|2021-02-26 13:20:00|7352.71|7352.71|7362.41|7362.41|7364.07|7364.07|7350.85|7350.85|0
1614345900000|2021-02-26 13:25:00|7360.76|7360.76|7362.79|7362.79|7363.96|7363.96|7356.55|7356.55|0
1614346200000|2021-02-26 13:30:00|7361.14|7361.14|7369.15|7369.15|7369.59|7369.59|7361.14|7361.14|0
1614346500000|2021-02-26 13:35:00|7367.49|7367.49|7363.35|7363.35|7369.15|7369.15|7362.17|7362.17|0
1614346800000|2021-02-26 13:40:00|7365|7365|7373.28|7373.28|7374.15|7374.15|7364.79|7364.79|0
1614347100000|2021-02-26 13:45:00|7373.61|7373.61|7373.13|7373.13|7374.08|7374.08|7370.35|7370.35|0
1614347400000|2021-02-26 13:50:00|7372.91|7372.91|7374.72|7374.72|7375.41|7375.41|7369.49|7369.49|0
1614347700000|2021-02-26 13:55:00|7375.17|7375.17|7389.57|7389.57|7389.57|7389.57|7373.51|7373.51|0
1614348000000|2021-02-26 14:00:00|7390.46|7390.46|7377.19|7377.19|7390.46|7390.46|7377.19|7377.19|0
1614348300000|2021-02-26 14:05:00|7377.64|7377.64|7375|7375|7378.95|7378.95|7371.69|7371.69|0
1614348600000|2021-02-26 14:10:00|7373.34|7373.34|7383.02|7383.02|7383.02|7383.02|7373.34|7373.34|0
1614348900000|2021-02-26 14:15:00|7381.37|7381.37|7382.25|7382.25|7384.9|7384.9|7379.71|7379.71|0
1614349200000|2021-02-26 14:20:00|7382.04|7382.04|7379.42|7379.42|7384.38|7384.38|7379.42|7379.42|0
1614349500000|2021-02-26 14:25:00|7379.86|7379.86|7382.48|7382.48|7385.3|7385.3|7378.21|7378.21|0
1614349800000|2021-02-26 14:30:00|7380.82|7380.82|7365.97|7365.97|7380.82|7380.82|7361.22|7361.22|0
1614350100000|2021-02-26 14:35:00|7365.08|7365.08|7378.31|7378.31|7378.31|7378.31|7362.58|7362.58|0
1614350400000|2021-02-26 14:40:00|7376.65|7376.65|7378.63|7378.63|7382.86|7382.86|7376.65|7376.65|0
1614350700000|2021-02-26 14:45:00|7376.98|7376.98|7372.74|7372.74|7380.6|7380.6|7368.77|7368.77|0
1614351000000|2021-02-26 14:50:00|7374.39|7374.39|7374.24|7374.24|7376.76|7376.76|7367.78|7367.78|0
1614351300000|2021-02-26 14:55:00|7372.58|7372.58|7371.78|7371.78|7373.44|7373.44|7368.88|7368.88|0
1614351600000|2021-02-26 15:00:00|7373.44|7373.44|7373.36|7373.36|7378.28|7378.28|7368.66|7368.66|0
1614351900000|2021-02-26 15:05:00|7371.7|7371.7|7360.66|7360.66|7371.7|7371.7|7360.66|7360.66|0
1614352200000|2021-02-26 15:10:00|7359.01|7359.01|7359.58|7359.58|7367.29|7367.29|7359.01|7359.01|0
1614352500000|2021-02-26 15:15:00|7357.92|7357.92|7358.05|7358.05|7365.65|7365.65|7356.62|7356.62|0
1614352800000|2021-02-26 15:20:00|7359.7|7359.7|7363.69|7363.69|7363.69|7363.69|7355.62|7355.62|0
1614353100000|2021-02-26 15:25:00|7365.34|7365.34|7348.08|7348.08|7372.09|7372.09|7348.08|7348.08|0
1614353400000|2021-02-26 15:30:00|7348.52|7348.52|7351.1|7351.1|7354.6|7354.6|7346.75|7346.75|0
1614353700000|2021-02-26 15:35:00|7354.41|7354.41|7367.48|7367.48|7367.48|7367.48|7350.2|7350.2|0
1614354000000|2021-02-26 15:40:00|7368.37|7368.37|7373.65|7373.65|7373.65|7373.65|7359.67|7359.67|0
1614354300000|2021-02-26 15:45:00|7375.31|7375.31|7376.05|7376.05|7377.28|7377.28|7371.36|7371.36|0
1614354600000|2021-02-26 15:50:00|7377.7|7377.7|7365.14|7365.14|7377.7|7377.7|7358.73|7358.73|0
1614354900000|2021-02-26 15:55:00|7363.49|7363.49|7356.37|7356.37|7365.22|7365.22|7356.05|7356.05|0
1614355200000|2021-02-26 16:00:00|7359.68|7359.68|7363.1|7363.1|7363.1|7363.1|7347.1|7347.1|0
1614355500000|2021-02-26 16:05:00|7361.44|7361.44|7365.94|7365.94|7372.69|7372.69|7361.44|7361.44|0
1614355800000|2021-02-26 16:10:00|7365.33|7365.33|7372.5|7372.5|7375.76|7375.76|7362.39|7362.39|0
1614356100000|2021-02-26 16:15:00|7372.71|7372.71|7356.35|7356.35|7374.16|7374.16|7353.25|7353.25|0
1614356400000|2021-02-26 16:20:00|7358.01|7358.01|7351.38|7351.38|7358.01|7358.01|7342.63|7342.63|0
1614356700000|2021-02-26 16:25:00|7349.72|7349.72|7331.21|7331.21|7355.98|7355.98|7329.66|7329.66|0
1614586500000|2021-03-01 08:15:00|7438.96|7438.96|7448.9|7448.9|7452.76|7452.76|7438.96|7438.96|0
1614586800000|2021-03-01 08:20:00|7450.24|7450.24|7453.32|7453.32|7454.89|7454.89|7449.16|7449.16|0
1614587100000|2021-03-01 08:25:00|7456.63|7456.63|7450.03|7450.03|7456.63|7456.63|7446.7|7446.7|0
1614587400000|2021-03-01 08:30:00|7449.61|7449.61|7447.33|7447.33|7453.13|7453.13|7446.2|7446.2|0
1614587700000|2021-03-01 08:35:00|7448.22|7448.22|7459.36|7459.36|7459.36|7459.36|7448.22|7448.22|0
1614588000000|2021-03-01 08:40:00|7459.81|7459.81|7461.46|7461.46|7463.54|7463.54|7459.81|7459.81|0
1614588300000|2021-03-01 08:45:00|7460.97|7460.97|7472.12|7472.12|7475.54|7475.54|7460.97|7460.97|0
1614588600000|2021-03-01 08:50:00|7471.7|7471.7|7476|7476|7476|7476|7470.25|7470.25|0
1614588900000|2021-03-01 08:55:00|7475.56|7475.56|7471.55|7471.55|7476.97|7476.97|7467.23|7467.23|0
1614589200000|2021-03-01 09:00:00|7471.1|7471.1|7472.33|7472.33|7474.86|7474.86|7469.89|7469.89|0
1614589500000|2021-03-01 09:05:00|7472.76|7472.76|7480.11|7480.11|7480.6|7480.6|7469.45|7469.45|0
1614589800000|2021-03-01 09:10:00|7480.78|7480.78|7484.33|7484.33|7484.33|7484.33|7480.44|7480.44|0
1614590100000|2021-03-01 09:15:00|7485.22|7485.22|7481.96|7481.96|7485.22|7485.22|7481.96|7481.96|0
1614590400000|2021-03-01 09:20:00|7482.4|7482.4|7471.72|7471.72|7482.4|7482.4|7471.27|7471.27|0
1614590700000|2021-03-01 09:25:00|7475.03|7475.03|7474.31|7474.31|7476.68|7476.68|7471.82|7471.82|0
1614591000000|2021-03-01 09:30:00|7473.42|7473.42|7467.68|7467.68|7475.07|7475.07|7467.68|7467.68|0
1614591300000|2021-03-01 09:35:00|7466.67|7466.67|7471.6|7471.6|7471.6|7471.6|7465.17|7465.17|0
1614591600000|2021-03-01 09:40:00|7469.94|7469.94|7462.94|7462.94|7469.94|7469.94|7462.94|7462.94|0
1614591900000|2021-03-01 09:45:00|7461.28|7461.28|7461.69|7461.69|7461.78|7461.78|7459.36|7459.36|0
1614592200000|2021-03-01 09:50:00|7464.36|7464.36|7466.14|7466.14|7466.23|7466.23|7459.39|7459.39|0
1614592500000|2021-03-01 09:55:00|7467.8|7467.8|7471.86|7471.86|7471.86|7471.86|7466.14|7466.14|0
1614592800000|2021-03-01 10:00:00|7472.75|7472.75|7470.7|7470.7|7473.84|7473.84|7470.7|7470.7|0
1614593100000|2021-03-01 10:05:00|7471.19|7471.19|7463.64|7463.64|7471.19|7471.19|7461.19|7461.19|0
1614593400000|2021-03-01 10:10:00|7464.06|7464.06|7464.88|7464.88|7464.95|7464.95|7460.91|7460.91|0
1614593700000|2021-03-01 10:15:00|7463.23|7463.23|7456.3|7456.3|7463.23|7463.23|7456.09|7456.09|0
1614594000000|2021-03-01 10:20:00|7452.99|7452.99|7451.71|7451.71|7452.99|7452.99|7447.77|7447.77|0
1614594300000|2021-03-01 10:25:00|7452.14|7452.14|7446.96|7446.96|7452.14|7452.14|7446.96|7446.96|0
1614594600000|2021-03-01 10:30:00|7446.51|7446.51|7445.28|7445.28|7446.51|7446.51|7443.2|7443.2|0
1614594900000|2021-03-01 10:35:00|7446.94|7446.94|7449.26|7449.26|7450.25|7450.25|7446.94|7446.94|0
1614595200000|2021-03-01 10:40:00|7448.37|7448.37|7446.57|7446.57|7448.81|7448.81|7445.68|7445.68|0
1614595500000|2021-03-01 10:45:00|7447.06|7447.06|7443.63|7443.63|7449.16|7449.16|7441.65|7441.65|0
1614595800000|2021-03-01 10:50:00|7448.59|7448.59|7445.77|7445.77|7449.09|7449.09|7444.12|7444.12|0
1614596100000|2021-03-01 10:55:00|7447.43|7447.43|7446.41|7446.41|7449.72|7449.72|7445.77|7445.77|0
1614596400000|2021-03-01 11:00:00|7446.86|7446.86|7438.6|7438.6|7446.86|7446.86|7437.28|7437.28|0
1614596700000|2021-03-01 11:05:00|7438.81|7438.81|7438.73|7438.73|7441.67|7441.67|7438.73|7438.73|0
1614597000000|2021-03-01 11:10:00|7435.42|7435.42|7437.54|7437.54|7440.77|7440.77|7435.42|7435.42|0
1614597300000|2021-03-01 11:15:00|7439.19|7439.19|7435.77|7435.77|7442.95|7442.95|7434.56|7434.56|0
1614597600000|2021-03-01 11:20:00|7435.13|7435.13|7432.2|7432.2|7435.13|7435.13|7429.54|7429.54|0
1614597900000|2021-03-01 11:25:00|7432.62|7432.62|7432.15|7432.15|7432.62|7432.62|7430.47|7430.47|0
1614598200000|2021-03-01 11:30:00|7431.54|7431.54|7426.36|7426.36|7431.54|7431.54|7421.74|7421.74|0
1614598500000|2021-03-01 11:35:00|7426.03|7426.03|7425.32|7425.32|7428.13|7428.13|7423.67|7423.67|0
1614598800000|2021-03-01 11:40:00|7423.67|7423.67|7430.4|7430.4|7430.4|7430.4|7422.01|7422.01|0
1614599100000|2021-03-01 11:45:00|7430.07|7430.07|7424.31|7424.31|7433.87|7433.87|7424.31|7424.31|0
1614599400000|2021-03-01 11:50:00|7424.09|7424.09|7419.57|7419.57|7429.06|7429.06|7415.82|7415.82|0
1614599700000|2021-03-01 11:55:00|7421.23|7421.23|7414.49|7414.49|7421.23|7421.23|7410.69|7410.69|0
1614600000000|2021-03-01 12:00:00|7414.94|7414.94|7412.36|7412.36|7414.94|7414.94|7409.94|7409.94|0
1614600300000|2021-03-01 12:05:00|7412.78|7412.78|7413.52|7413.52|7413.52|7413.52|7409.55|7409.55|0
1614600600000|2021-03-01 12:10:00|7413.94|7413.94|7418.7|7418.7|7418.7|7418.7|7413.94|7413.94|0
1614600900000|2021-03-01 12:15:00|7419.59|7419.59|7423.76|7423.76|7425.41|7425.41|7419.59|7419.59|0
1614601200000|2021-03-01 12:20:00|7425.41|7425.41|7431.81|7431.81|7435.12|7435.12|7422.1|7422.1|0
1614601500000|2021-03-01 12:25:00|7430.16|7430.16|7420.92|7420.92|7430.37|7430.37|7420.04|7420.04|0
1614601800000|2021-03-01 12:30:00|7419.26|7419.26|7424.07|7424.07|7424.07|7424.07|7417.76|7417.76|0
1614602100000|2021-03-01 12:35:00|7424.28|7424.28|7425.44|7425.44|7425.44|7425.44|7422.94|7422.94|0
1614602400000|2021-03-01 12:40:00|7425.87|7425.87|7426.78|7426.78|7426.78|7426.78|7425.87|7425.87|0
1614602700000|2021-03-01 12:45:00|7426.57|7426.57|7421.88|7421.88|7429.88|7429.88|7421.88|7421.88|0
1614603000000|2021-03-01 12:50:00|7422.32|7422.32|7426.48|7426.48|7426.48|7426.48|7422.32|7422.32|0
1614603300000|2021-03-01 12:55:00|7426.92|7426.92|7426.92|7426.92|7426.92|7426.92|7425.27|7425.27|0
1614603600000|2021-03-01 13:00:00|7426.5|7426.5|7429.54|7429.54|7429.54|7429.54|7424.84|7424.84|0
1614603900000|2021-03-01 13:05:00|7429.09|7429.09|7424.21|7424.21|7429.09|7429.09|7423.55|7423.55|0
1614604200000|2021-03-01 13:10:00|7424.42|7424.42|7422.76|7422.76|7424.42|7424.42|7421.11|7421.11|0
1614604500000|2021-03-01 13:15:00|7417.8|7417.8|7416.72|7416.72|7419.45|7419.45|7416.72|7416.72|0
1614604800000|2021-03-01 13:20:00|7417.14|7417.14|7416.42|7416.42|7418.8|7418.8|7415.76|7415.76|0
1614605100000|2021-03-01 13:25:00|7419.73|7419.73|7423.19|7423.19|7423.19|7423.19|7416.32|7416.32|0
1614605400000|2021-03-01 13:30:00|7424.09|7424.09|7423.22|7423.22|7424.74|7424.74|7422.77|7422.77|0
1614605700000|2021-03-01 13:35:00|7421.43|7421.43|7424.25|7424.25|7425.23|7425.23|7419.57|7419.57|0
1614606000000|2021-03-01 13:40:00|7424.69|7424.69|7414.64|7414.64|7424.69|7424.69|7414.64|7414.64|0
1614606300000|2021-03-01 13:45:00|7414.15|7414.15|7412.67|7412.67|7415.8|7415.8|7409.69|7409.69|0
1614606600000|2021-03-01 13:50:00|7414.32|7414.32|7413.67|7413.67|7417.54|7417.54|7412.57|7412.57|0
1614606900000|2021-03-01 13:55:00|7415.33|7415.33|7412.52|7412.52|7417.2|7417.2|7412.52|7412.52|0
1614607200000|2021-03-01 14:00:00|7414.18|7414.18|7411.8|7411.8|7415.33|7415.33|7410.91|7410.91|0
1614607500000|2021-03-01 14:05:00|7413.46|7413.46|7403.43|7403.43|7413.46|7413.46|7403.43|7403.43|0
1614607800000|2021-03-01 14:10:00|7403.87|7403.87|7403.32|7403.32|7405.53|7405.53|7401.66|7401.66|0
1614608100000|2021-03-01 14:15:00|7404.31|7404.31|7407.8|7407.8|7408.85|7408.85|7403.88|7403.88|0
1614608400000|2021-03-01 14:20:00|7407.36|7407.36|7401.41|7401.41|7409.9|7409.9|7400.92|7400.92|0
1614608700000|2021-03-01 14:25:00|7401.91|7401.91|7406.79|7406.79|7407.6|7407.6|7401.91|7401.91|0
1614609000000|2021-03-01 14:30:00|7410.1|7410.1|7404.71|7404.71|7414.31|7414.31|7403.59|7403.59|0
1614609300000|2021-03-01 14:35:00|7405.16|7405.16|7404.1|7404.1|7405.16|7405.16|7402.04|7402.04|0
1614609600000|2021-03-01 14:40:00|7402.45|7402.45|7408.82|7408.82|7412.36|7412.36|7402.45|7402.45|0
1614609900000|2021-03-01 14:45:00|7410.47|7410.47|7418.61|7418.61|7419.1|7419.1|7410.47|7410.47|0
1614610200000|2021-03-01 14:50:00|7418.82|7418.82|7415.98|7415.98|7421.94|7421.94|7415.16|7415.16|0
1614610500000|2021-03-01 14:55:00|7415.09|7415.09|7423.84|7423.84|7423.84|7423.84|7414.31|7414.31|0
1614610800000|2021-03-01 15:00:00|7424.29|7424.29|7425.76|7425.76|7429.97|7429.97|7423.21|7423.21|0
1614611100000|2021-03-01 15:05:00|7425.55|7425.55|7421.35|7421.35|7425.55|7425.55|7420.04|7420.04|0
1614611400000|2021-03-01 15:10:00|7421.14|7421.14|7420.84|7420.84|7421.14|7421.14|7416.19|7416.19|0
1614611700000|2021-03-01 15:15:00|7421.28|7421.28|7423.24|7423.24|7423.24|7423.24|7418.9|7418.9|0
1614612000000|2021-03-01 15:20:00|7426.55|7426.55|7425.03|7425.03|7427.47|7427.47|7422.33|7422.33|0
1614612300000|2021-03-01 15:25:00|7424.14|7424.14|7414.57|7414.57|7424.14|7424.14|7414.07|7414.07|0
1614612600000|2021-03-01 15:30:00|7412.91|7412.91|7412.58|7412.58|7416.17|7416.17|7410.82|7410.82|0
1614612900000|2021-03-01 15:35:00|7412.14|7412.14|7409.12|7409.12|7412.58|7412.58|7409.12|7409.12|0
1614613200000|2021-03-01 15:40:00|7408.68|7408.68|7411.1|7411.1|7411.6|7411.6|7406.7|7406.7|0
1614613500000|2021-03-01 15:45:00|7410.66|7410.66|7414.38|7414.38|7414.38|7414.38|7409.52|7409.52|0
1614613800000|2021-03-01 15:50:00|7414.05|7414.05|7417.11|7417.11|7417.84|7417.84|7414.05|7414.05|0
1614614100000|2021-03-01 15:55:00|7418|7418|7422.13|7422.13|7422.13|7422.13|7417.4|7417.4|0
1614614400000|2021-03-01 16:00:00|7422.34|7422.34|7415.27|7415.27|7423.05|7423.05|7414.05|7414.05|0
1614614700000|2021-03-01 16:05:00|7415.06|7415.06|7415.41|7415.41|7415.41|7415.41|7409.38|7409.38|0
1614615000000|2021-03-01 16:10:00|7415.08|7415.08|7413.59|7413.59|7415.52|7415.52|7412.98|7412.98|0
1614615300000|2021-03-01 16:15:00|7413.8|7413.8|7416.94|7416.94|7417.37|7417.37|7413.16|7413.16|0
1614615600000|2021-03-01 16:20:00|7417.39|7417.39|7416.74|7416.74|7418.28|7418.28|7412.23|7412.23|0
1614615900000|2021-03-01 16:25:00|7416.07|7416.07|7402.45|7402.45|7416.07|7416.07|7400.41|7400.41|0
1614672900000|2021-03-02 08:15:00|7412.57|7412.57|7438.06|7438.06|7438.42|7438.42|7410.92|7410.92|0
1614673200000|2021-03-02 08:20:00|7436.4|7436.4|7437.47|7437.47|7440.78|7440.78|7435.82|7435.82|0
1614673500000|2021-03-02 08:25:00|7438.95|7438.95|7421.8|7421.8|7439.45|7439.45|7421.8|7421.8|0
1614673800000|2021-03-02 08:30:00|7423.45|7423.45|7433.75|7433.75|7438.72|7438.72|7421.8|7421.8|0
1614674100000|2021-03-02 08:35:00|7434.25|7434.25|7437.29|7437.29|7438.9|7438.9|7434.25|7434.25|0
1614674400000|2021-03-02 08:40:00|7438.95|7438.95|7441.15|7441.15|7447.01|7447.01|7432.11|7432.11|0
1614674700000|2021-03-02 08:45:00|7442.94|7442.94|7442.32|7442.32|7444.05|7444.05|7439.08|7439.08|0
1614675000000|2021-03-02 08:50:00|7443.66|7443.66|7437.81|7437.81|7445.44|7445.44|7437.81|7437.81|0
1614675300000|2021-03-02 08:55:00|7438.24|7438.24|7431.96|7431.96|7439.89|7439.89|7427.44|7427.44|0
1614675600000|2021-03-02 09:00:00|7430.3|7430.3|7432.45|7432.45|7432.89|7432.89|7426.59|7426.59|0
1614675900000|2021-03-02 09:05:00|7433.12|7433.12|7424.18|7424.18|7433.12|7433.12|7424.18|7424.18|0
1614676200000|2021-03-02 09:10:00|7423.29|7423.29|7415.42|7415.42|7423.73|7423.73|7415.09|7415.09|0
1614676500000|2021-03-02 09:15:00|7410.46|7410.46|7408.31|7408.31|7410.46|7410.46|7407.15|7407.15|0
1614676800000|2021-03-02 09:20:00|7407.47|7407.47|7404.43|7404.43|7407.47|7407.47|7403.66|7403.66|0
1614677100000|2021-03-02 09:25:00|7404.87|7404.87|7414.69|7414.69|7414.69|7414.69|7399.91|7399.91|0
1614677400000|2021-03-02 09:30:00|7414.47|7414.47|7415.61|7415.61|7417.27|7417.27|7414.47|7414.47|0
1614677700000|2021-03-02 09:35:00|7418.92|7418.92|7419.3|7419.3|7420.29|7420.29|7418.92|7418.92|0
1614678000000|2021-03-02 09:40:00|7422.61|7422.61|7421.67|7421.67|7423.5|7423.5|7420.78|7420.78|0
1614678300000|2021-03-02 09:45:00|7422.34|7422.34|7426.14|7426.14|7426.14|7426.14|7422.32|7422.32|0
1614678600000|2021-03-02 09:50:00|7425.5|7425.5|7425.7|7425.7|7434.42|7434.42|7425.17|7425.17|0
1614678900000|2021-03-02 09:55:00|7424.81|7424.81|7422.76|7422.76|7426.02|7426.02|7422.31|7422.31|0
1614679200000|2021-03-02 10:00:00|7426.07|7426.07|7426.22|7426.22|7426.51|7426.51|7424.86|7424.86|0
1614679500000|2021-03-02 10:05:00|7425.73|7425.73|7429.67|7429.67|7431.09|7431.09|7425.73|7425.73|0
1614679800000|2021-03-02 10:10:00|7428.01|7428.01|7422.16|7422.16|7429.79|7429.79|7422.16|7422.16|0
1614680100000|2021-03-02 10:15:00|7423.81|7423.81|7424.38|7424.38|7427.57|7427.57|7423.81|7423.81|0
1614680400000|2021-03-02 10:20:00|7424.17|7424.17|7425.7|7425.7|7425.7|7425.7|7424.17|7424.17|0
1614680700000|2021-03-02 10:25:00|7429.01|7429.01|7429.22|7429.22|7429.22|7429.22|7429.01|7429.01|0
1614681000000|2021-03-02 10:30:00|7428.8|7428.8|7427.99|7427.99|7431.03|7431.03|7426.6|7426.6|0
1614681300000|2021-03-02 10:35:00|7428.88|7428.88|7429.88|7429.88|7433.64|7433.64|7428.88|7428.88|0
1614681600000|2021-03-02 10:40:00|7428.99|7428.99|7428.99|7428.99|7428.99|7428.99|7428.99|7428.99|0
1614681900000|2021-03-02 10:45:00|7427.34|7427.34|7418.2|7418.2|7427.34|7427.34|7417.8|7417.8|0
1614682200000|2021-03-02 10:50:00|7419.19|7419.19|7420.72|7420.72|7420.72|7420.72|7419.19|7419.19|0
1614682500000|2021-03-02 10:55:00|7421.21|7421.21|7418.3|7418.3|7421.21|7421.21|7417.9|7417.9|0
1614682800000|2021-03-02 11:00:00|7417.85|7417.85|7413.41|7413.41|7417.85|7417.85|7413.41|7413.41|0
1614683100000|2021-03-02 11:05:00|7412.92|7412.92|7415.35|7415.35|7417.01|7417.01|7412.42|7412.42|0
1614683400000|2021-03-02 11:10:00|7414.5|7414.5|7415.62|7415.62|7417.27|7417.27|7413.52|7413.52|0
1614683700000|2021-03-02 11:15:00|7415.17|7415.17|7414.15|7414.15|7416.7|7416.7|7413.71|7413.71|0
1614684000000|2021-03-02 11:20:00|7413.71|7413.71|7413.44|7413.44|7415.36|7415.36|7412.5|7412.5|0
1614684300000|2021-03-02 11:25:00|7415.09|7415.09|7416.19|7416.19|7417.85|7417.85|7414.54|7414.54|0
1614684600000|2021-03-02 11:30:00|7416.69|7416.69|7420.21|7420.21|7421.12|7421.12|7416.69|7416.69|0
1614684900000|2021-03-02 11:35:00|7418.82|7418.82|7412.22|7412.22|7418.82|7418.82|7411.66|7411.66|0
1614685200000|2021-03-02 11:40:00|7412.67|7412.67|7406.6|7406.6|7412.67|7412.67|7406.6|7406.6|0
1614685500000|2021-03-02 11:45:00|7408.25|7408.25|7406.88|7406.88|7409.91|7409.91|7404.94|7404.94|0
1614685800000|2021-03-02 11:50:00|7410.19|7410.19|7414.49|7414.49|7414.49|7414.49|7409.74|7409.74|0
1614686100000|2021-03-02 11:55:00|7412.83|7412.83|7410.9|7410.9|7414.21|7414.21|7410.9|7410.9|0
1614686400000|2021-03-02 12:00:00|7410.56|7410.56|7417.61|7417.61|7417.61|7417.61|7408.55|7408.55|0
1614686700000|2021-03-02 12:05:00|7419.27|7419.27|7418.4|7418.4|7420.16|7420.16|7418.4|7418.4|0
1614687000000|2021-03-02 12:10:00|7420.05|7420.05|7420.61|7420.61|7420.61|7420.61|7419.38|7419.38|0
1614687300000|2021-03-02 12:15:00|7421.03|7421.03|7422.03|7422.03|7423.41|7423.41|7421.03|7421.03|0
1614687600000|2021-03-02 12:20:00|7422.24|7422.24|7432.59|7432.59|7432.59|7432.59|7422.24|7422.24|0
1614687900000|2021-03-02 12:25:00|7432.14|7432.14|7431.38|7431.38|7434.29|7434.29|7429.72|7429.72|0
1614688200000|2021-03-02 12:30:00|7432.36|7432.36|7432.36|7432.36|7434.44|7434.44|7429.05|7429.05|0
1614688500000|2021-03-02 12:35:00|7429.05|7429.05|7429.27|7429.27|7430.92|7430.92|7428.42|7428.42|0
1614688800000|2021-03-02 12:40:00|7429.48|7429.48|7428.16|7428.16|7429.48|7429.48|7426.17|7426.17|0
1614689100000|2021-03-02 12:45:00|7428.5|7428.5|7428.41|7428.41|7430.06|7430.06|7428.41|7428.41|0
1614689400000|2021-03-02 12:50:00|7428.9|7428.9|7427.63|7427.63|7428.9|7428.9|7427.63|7427.63|0
1614689700000|2021-03-02 12:55:00|7425.97|7425.97|7426.71|7426.71|7426.78|7426.78|7425.3|7425.3|0
1614690000000|2021-03-02 13:00:00|7427.6|7427.6|7421.7|7421.7|7427.6|7427.6|7421.27|7421.27|0
1614690300000|2021-03-02 13:05:00|7421.91|7421.91|7421.12|7421.12|7422.33|7422.33|7420.68|7420.68|0
1614690600000|2021-03-02 13:10:00|7419.47|7419.47|7415.71|7415.71|7419.47|7419.47|7414.5|7414.5|0
1614690900000|2021-03-02 13:15:00|7417.37|7417.37|7414.11|7414.11|7418.26|7418.26|7414.11|7414.11|0
1614691200000|2021-03-02 13:20:00|7415.77|7415.77|7406.94|7406.94|7415.77|7415.77|7406.94|7406.94|0
1614691500000|2021-03-02 13:25:00|7405.29|7405.29|7408.76|7408.76|7408.76|7408.76|7405.29|7405.29|0
1614691800000|2021-03-02 13:30:00|7409.18|7409.18|7399.89|7399.89|7409.18|7409.18|7399.89|7399.89|0
1614692100000|2021-03-02 13:35:00|7400.78|7400.78|7405.22|7405.22|7405.43|7405.43|7400.46|7400.46|0
1614692400000|2021-03-02 13:40:00|7401.91|7401.91|7399.31|7399.31|7401.91|7401.91|7396.59|7396.59|0
1614692700000|2021-03-02 13:45:00|7399.92|7399.92|7403.07|7403.07|7404.72|7404.72|7397.66|7397.66|0
1614693000000|2021-03-02 13:50:00|7403.28|7403.28|7407.48|7407.48|7407.48|7407.48|7403.28|7403.28|0
1614693300000|2021-03-02 13:55:00|7407.69|7407.69|7403.27|7403.27|7412.05|7412.05|7403.27|7403.27|0
1614693600000|2021-03-02 14:00:00|7402.84|7402.84|7405.41|7405.41|7405.9|7405.9|7401.36|7401.36|0
1614693900000|2021-03-02 14:05:00|7405.2|7405.2|7403.23|7403.23|7405.81|7405.81|7403.23|7403.23|0
1614694200000|2021-03-02 14:10:00|7403.68|7403.68|7403.02|7403.02|7403.68|7403.68|7403.02|7403.02|0
1614694500000|2021-03-02 14:15:00|7403.45|7403.45|7406.96|7406.96|7406.96|7406.96|7403.45|7403.45|0
1614694800000|2021-03-02 14:20:00|7406.53|7406.53|7407.08|7407.08|7407.08|7407.08|7406.09|7406.09|0
1614695100000|2021-03-02 14:25:00|7407.92|7407.92|7408.37|7408.37|7408.42|7408.42|7406.27|7406.27|0
1614695400000|2021-03-02 14:30:00|7408.58|7408.58|7415.75|7415.75|7417.8|7417.8|7408.58|7408.58|0
1614695700000|2021-03-02 14:35:00|7414.1|7414.1|7408.27|7408.27|7414.65|7414.65|7408.27|7408.27|0
1614696000000|2021-03-02 14:40:00|7407.38|7407.38|7401.08|7401.08|7407.38|7407.38|7398.3|7398.3|0
1614696300000|2021-03-02 14:45:00|7400.63|7400.63|7398.69|7398.69|7406.54|7406.54|7398.26|7398.26|0
1614696600000|2021-03-02 14:50:00|7395.38|7395.38|7397.2|7397.2|7400.51|7400.51|7390.98|7390.98|0
1614696900000|2021-03-02 14:55:00|7398.85|7398.85|7396.84|7396.84|7401.27|7401.27|7396.84|7396.84|0
1614697200000|2021-03-02 15:00:00|7396.4|7396.4|7405.43|7405.43|7407.42|7407.42|7396.4|7396.4|0
1614697500000|2021-03-02 15:05:00|7404.99|7404.99|7418.83|7418.83|7418.83|7418.83|7404.99|7404.99|0
1614697800000|2021-03-02 15:10:00|7417.17|7417.17|7414.23|7414.23|7418.83|7418.83|7412.55|7412.55|0
1614698100000|2021-03-02 15:15:00|7412.57|7412.57|7415.43|7415.43|7416.09|7416.09|7412.57|7412.57|0
1614698400000|2021-03-02 15:20:00|7415.87|7415.87|7413.64|7413.64|7423.23|7423.23|7413.64|7413.64|0
1614698700000|2021-03-02 15:25:00|7411.99|7411.99|7399.94|7399.94|7411.99|7411.99|7399.94|7399.94|0
1614699000000|2021-03-02 15:30:00|7401.6|7401.6|7407.75|7407.75|7408.3|7408.3|7401.6|7401.6|0
1614699300000|2021-03-02 15:35:00|7408.2|7408.2|7407.4|7407.4|7411.24|7411.24|7407.4|7407.4|0
1614699600000|2021-03-02 15:40:00|7405.62|7405.62|7410.8|7410.8|7410.8|7410.8|7404.68|7404.68|0
1614699900000|2021-03-02 15:45:00|7407.49|7407.49|7410.14|7410.14|7410.14|7410.14|7406.55|7406.55|0
1614700200000|2021-03-02 15:50:00|7410.75|7410.75|7407.83|7407.83|7414.06|7414.06|7407.71|7407.71|0
1614700500000|2021-03-02 15:55:00|7408.27|7408.27|7400.77|7400.77|7408.72|7408.72|7400.77|7400.77|0
1614700800000|2021-03-02 16:00:00|7401.66|7401.66|7399.6|7399.6|7402.15|7402.15|7398.43|7398.43|0
1614701100000|2021-03-02 16:05:00|7399.39|7399.39|7397.01|7397.01|7402.93|7402.93|7397.01|7397.01|0
1614701400000|2021-03-02 16:10:00|7396.57|7396.57|7391.05|7391.05|7397.86|7397.86|7391.05|7391.05|0
1614701700000|2021-03-02 16:15:00|7390.84|7390.84|7386.13|7386.13|7391.52|7391.52|7386.13|7386.13|0
1614702000000|2021-03-02 16:20:00|7384.48|7384.48|7376.38|7376.38|7384.77|7384.77|7376.38|7376.38|0
1614702300000|2021-03-02 16:25:00|7376.8|7376.8|7376.49|7376.49|7380.28|7380.28|7374.38|7374.38|0
1614759300000|2021-03-03 08:15:00|7425.61|7425.61|7429|7429|7442.62|7442.62|7424.84|7424.84|0
1614759600000|2021-03-03 08:20:00|7427.35|7427.35|7429.98|7429.98|7435.75|7435.75|7423.98|7423.98|0
1614759900000|2021-03-03 08:25:00|7425.01|7425.01|7427.21|7427.21|7434.02|7434.02|7421.7|7421.7|0
1614760200000|2021-03-03 08:30:00|7425.55|7425.55|7413.2|7413.2|7434.4|7434.4|7412.99|7412.99|0
1614760500000|2021-03-03 08:35:00|7411.86|7411.86|7422.79|7422.79|7426.86|7426.86|7411.86|7411.86|0
1614760800000|2021-03-03 08:40:00|7424.44|7424.44|7417.5|7417.5|7424.44|7424.44|7417.5|7417.5|0
1614761100000|2021-03-03 08:45:00|7414.83|7414.83|7419.48|7419.48|7420.69|7420.69|7410.75|7410.75|0
1614761400000|2021-03-03 08:50:00|7420.37|7420.37|7429.04|7429.04|7429.04|7429.04|7419.38|7419.38|0
1614761700000|2021-03-03 08:55:00|7429.48|7429.48|7430.37|7430.37|7432.8|7432.8|7427.83|7427.83|0
1614762000000|2021-03-03 09:00:00|7429.92|7429.92|7419.82|7419.82|7429.92|7429.92|7418.17|7418.17|0
1614762300000|2021-03-03 09:05:00|7426.44|7426.44|7427.51|7427.51|7432.26|7432.26|7424.79|7424.79|0
1614762600000|2021-03-03 09:10:00|7427.07|7427.07|7432.06|7432.06|7433.86|7433.86|7425.09|7425.09|0
1614762900000|2021-03-03 09:15:00|7433.72|7433.72|7431.44|7431.44|7433.72|7433.72|7426.97|7426.97|0
1614763200000|2021-03-03 09:20:00|7428.13|7428.13|7428.43|7428.43|7430.28|7430.28|7426.33|7426.33|0
1614763500000|2021-03-03 09:25:00|7425.12|7425.12|7423.2|7423.2|7426.78|7426.78|7421.54|7421.54|0
1614763800000|2021-03-03 09:30:00|7424.98|7424.98|7421.65|7421.65|7427.06|7427.06|7421.15|7421.15|0
1614764100000|2021-03-03 09:35:00|7422.09|7422.09|7419.44|7419.44|7424.83|7424.83|7419.44|7419.44|0
1614764400000|2021-03-03 09:40:00|7417.78|7417.78|7421.56|7421.56|7421.56|7421.56|7417.24|7417.24|0
1614764700000|2021-03-03 09:45:00|7421.07|7421.07|7423.88|7423.88|7425.53|7425.53|7418.91|7418.91|0
1614765000000|2021-03-03 09:50:00|7425.53|7425.53|7424.95|7424.95|7427.81|7427.81|7424.5|7424.5|0
1614765300000|2021-03-03 09:55:00|7425.93|7425.93|7423.54|7423.54|7427.59|7427.59|7423.54|7423.54|0
1614765600000|2021-03-03 10:00:00|7421.89|7421.89|7423.96|7423.96|7426.3|7426.3|7421.89|7421.89|0
1614765900000|2021-03-03 10:05:00|7424.39|7424.39|7420.13|7420.13|7430.07|7430.07|7420.13|7420.13|0
1614766200000|2021-03-03 10:10:00|7420.46|7420.46|7416.09|7416.09|7420.46|7420.46|7413.63|7413.63|0
1614766500000|2021-03-03 10:15:00|7417.58|7417.58|7422.73|7422.73|7422.94|7422.94|7417.58|7417.58|0
1614766800000|2021-03-03 10:20:00|7424.39|7424.39|7417.14|7417.14|7424.39|7424.39|7417.14|7417.14|0
1614767100000|2021-03-03 10:25:00|7418.8|7418.8|7419.29|7419.29|7419.29|7419.29|7417.14|7417.14|0
1614767400000|2021-03-03 10:30:00|7419.79|7419.79|7423.03|7423.03|7423.03|7423.03|7412.6|7412.6|0
1614767700000|2021-03-03 10:35:00|7426.34|7426.34|7430.96|7430.96|7431.51|7431.51|7426.34|7426.34|0
1614768000000|2021-03-03 10:40:00|7432.61|7432.61|7422.29|7422.29|7434.1|7434.1|7421.91|7421.91|0
1614768300000|2021-03-03 10:45:00|7419.17|7419.17|7422.03|7422.03|7426.4|7426.4|7419.17|7419.17|0
1614768600000|2021-03-03 10:50:00|7423.69|7423.69|7418.38|7418.38|7424.13|7424.13|7418.38|7418.38|0
1614768900000|2021-03-03 10:55:00|7418.6|7418.6|7419.36|7419.36|7424.98|7424.98|7418.6|7418.6|0
1614769200000|2021-03-03 11:00:00|7418.35|7418.35|7411.94|7411.94|7418.85|7418.85|7406.97|7406.97|0
1614769500000|2021-03-03 11:05:00|7412.83|7412.83|7412.05|7412.05|7418.88|7418.88|7412.05|7412.05|0
1614769800000|2021-03-03 11:10:00|7413.7|7413.7|7413.94|7413.94|7415.38|7415.38|7411.16|7411.16|0
1614770100000|2021-03-03 11:15:00|7414.38|7414.38|7412.8|7412.8|7416.87|7416.87|7412.8|7412.8|0
1614770400000|2021-03-03 11:20:00|7412.35|7412.35|7417.21|7417.21|7420.52|7420.52|7412.35|7412.35|0
1614770700000|2021-03-03 11:25:00|7418.87|7418.87|7414.39|7414.39|7418.87|7418.87|7412.74|7412.74|0
1614771000000|2021-03-03 11:30:00|7412.16|7412.16|7416.9|7416.9|7418.07|7418.07|7412.16|7412.16|0
1614771300000|2021-03-03 11:35:00|7415.25|7415.25|7411.81|7411.81|7415.25|7415.25|7411.49|7411.49|0
1614771600000|2021-03-03 11:40:00|7410.15|7410.15|7414.92|7414.92|7414.92|7414.92|7408|7408|0
1614771900000|2021-03-03 11:45:00|7414.43|7414.43|7414.2|7414.2|7414.92|7414.92|7412.33|7412.33|0
1614772200000|2021-03-03 11:50:00|7413.75|7413.75|7402.89|7402.89|7414.24|7414.24|7402.89|7402.89|0
1614772500000|2021-03-03 11:55:00|7404.55|7404.55|7406.95|7406.95|7407.89|7407.89|7404.55|7404.55|0
1614772800000|2021-03-03 12:00:00|7406.32|7406.32|7406.73|7406.73|7408.56|7408.56|7405.07|7405.07|0
1614773100000|2021-03-03 12:05:00|7406.11|7406.11|7404.19|7404.19|7407.34|7407.34|7402.53|7402.53|0
1614773400000|2021-03-03 12:10:00|7404.4|7404.4|7406.05|7406.05|7406.05|7406.05|7404.4|7404.4|0
1614773700000|2021-03-03 12:15:00|7406.5|7406.5|7408.18|7408.18|7409.6|7409.6|7406.08|7406.08|0
1614774000000|2021-03-03 12:20:00|7406.52|7406.52|7410.15|7410.15|7411.58|7411.58|7403.53|7403.53|0
1614774300000|2021-03-03 12:25:00|7411.81|7411.81|7406.59|7406.59|7411.81|7411.81|7406.59|7406.59|0
1614774600000|2021-03-03 12:30:00|7406.93|7406.93|7413.52|7413.52|7415.8|7415.8|7406.93|7406.93|0
1614774900000|2021-03-03 12:35:00|7416.83|7416.83|7417.36|7417.36|7417.36|7417.36|7416.12|7416.12|0
1614775200000|2021-03-03 12:40:00|7415.7|7415.7|7414.4|7414.4|7420.34|7420.34|7414.4|7414.4|0
1614775500000|2021-03-03 12:45:00|7414.61|7414.61|7408.48|7408.48|7417.65|7417.65|7405.59|7405.59|0
1614775800000|2021-03-03 12:50:00|7410.13|7410.13|7415.88|7415.88|7417.2|7417.2|7410.13|7410.13|0
1614776100000|2021-03-03 12:55:00|7416.09|7416.09|7412.81|7412.81|7417.32|7417.32|7412.81|7412.81|0
1614776400000|2021-03-03 13:00:00|7413.25|7413.25|7398.68|7398.68|7415.4|7415.4|7398.68|7398.68|0
1614776700000|2021-03-03 13:05:00|7400.34|7400.34|7399.18|7399.18|7404.31|7404.31|7398.44|7398.44|0
1614777000000|2021-03-03 13:10:00|7400.83|7400.83|7401|7401|7403.66|7403.66|7398.12|7398.12|0
1614777300000|2021-03-03 13:15:00|7401.5|7401.5|7401.61|7401.61|7401.61|7401.61|7392.6|7392.6|0
1614777600000|2021-03-03 13:20:00|7399.96|7399.96|7399.68|7399.68|7402.55|7402.55|7397.86|7397.86|0
1614777900000|2021-03-03 13:25:00|7399.19|7399.19|7402.51|7402.51|7403.19|7403.19|7398.13|7398.13|0
1614778200000|2021-03-03 13:30:00|7399.2|7399.2|7387.34|7387.34|7400.86|7400.86|7387.34|7387.34|0
1614778500000|2021-03-03 13:35:00|7387.78|7387.78|7393.31|7393.31|7393.31|7393.31|7386.62|7386.62|0
1614778800000|2021-03-03 13:40:00|7388.35|7388.35|7388.59|7388.59|7389.59|7389.59|7384.29|7384.29|0
1614779100000|2021-03-03 13:45:00|7388.1|7388.1|7373.13|7373.13|7388.1|7388.1|7371.48|7371.48|0
1614779400000|2021-03-03 13:50:00|7372.92|7372.92|7377.5|7377.5|7377.5|7377.5|7364.15|7364.15|0
1614779700000|2021-03-03 13:55:00|7379.16|7379.16|7393.8|7393.8|7393.8|7393.8|7377.95|7377.95|0
1614780000000|2021-03-03 14:00:00|7394.01|7394.01|7421.17|7421.17|7421.17|7421.17|7394.01|7394.01|0
1614780300000|2021-03-03 14:05:00|7420.73|7420.73|7431.03|7431.03|7438.15|7438.15|7420.73|7420.73|0
1614780600000|2021-03-03 14:10:00|7430.53|7430.53|7427.8|7427.8|7430.53|7430.53|7413.22|7413.22|0
1614780900000|2021-03-03 14:15:00|7427.58|7427.58|7421.3|7421.3|7428.49|7428.49|7420.96|7420.96|0
1614781200000|2021-03-03 14:20:00|7422.96|7422.96|7419.88|7419.88|7424.35|7424.35|7415.63|7415.63|0
1614781500000|2021-03-03 14:25:00|7419.39|7419.39|7417.61|7417.61|7424.32|7424.32|7416.28|7416.28|0
1614781800000|2021-03-03 14:30:00|7420.92|7420.92|7424.87|7424.87|7425.27|7425.27|7420.71|7420.71|0
1614782100000|2021-03-03 14:35:00|7425.08|7425.08|7424.45|7424.45|7425.74|7425.74|7422.54|7422.54|0
1614782400000|2021-03-03 14:40:00|7422.79|7422.79|7417.7|7417.7|7422.79|7422.79|7416.49|7416.49|0
1614782700000|2021-03-03 14:45:00|7417.26|7417.26|7404.44|7404.44|7417.26|7417.26|7403.55|7403.55|0
1614783000000|2021-03-03 14:50:00|7406.09|7406.09|7411.78|7411.78|7414.24|7414.24|7406.09|7406.09|0
1614783300000|2021-03-03 14:55:00|7410.12|7410.12|7411.56|7411.56|7412.27|7412.27|7408.47|7408.47|0
1614783600000|2021-03-03 15:00:00|7412.05|7412.05|7409.13|7409.13|7412.05|7412.05|7404.93|7404.93|0
1614783900000|2021-03-03 15:05:00|7408.92|7408.92|7392.45|7392.45|7408.92|7408.92|7391.26|7391.26|0
1614784200000|2021-03-03 15:10:00|7390.79|7390.79|7390.74|7390.74|7392.13|7392.13|7384.48|7384.48|0
1614784500000|2021-03-03 15:15:00|7389.08|7389.08|7386.04|7386.04|7389.08|7389.08|7376.95|7376.95|0
1614784800000|2021-03-03 15:20:00|7387.7|7387.7|7401.17|7401.17|7401.17|7401.17|7383.41|7383.41|0
1614785100000|2021-03-03 15:25:00|7399.51|7399.51|7406.51|7406.51|7406.51|7406.51|7395.1|7395.1|0
1614785400000|2021-03-03 15:30:00|7406.09|7406.09|7408.98|7408.98|7410.03|7410.03|7395.31|7395.31|0
1614785700000|2021-03-03 15:35:00|7408.09|7408.09|7407.92|7407.92|7408.09|7408.09|7404.34|7404.34|0
1614786000000|2021-03-03 15:40:00|7407.42|7407.42|7404.84|7404.84|7407.64|7407.64|7401.14|7401.14|0
1614786300000|2021-03-03 15:45:00|7404.4|7404.4|7406.12|7406.12|7409.12|7409.12|7402.74|7402.74|0
1614786600000|2021-03-03 15:50:00|7407.78|7407.78|7410.59|7410.59|7413.9|7413.9|7406.31|7406.31|0
1614786900000|2021-03-03 15:55:00|7412.24|7412.24|7410.85|7410.85|7412.24|7412.24|7404.75|7404.75|0
1614787200000|2021-03-03 16:00:00|7409.19|7409.19|7411.59|7411.59|7412.5|7412.5|7408.03|7408.03|0
1614787500000|2021-03-03 16:05:00|7411.8|7411.8|7406.2|7406.2|7412.9|7412.9|7406.2|7406.2|0
1614787800000|2021-03-03 16:10:00|7407.86|7407.86|7407.95|7407.95|7408.3|7408.3|7403.54|7403.54|0
1614788100000|2021-03-03 16:15:00|7408.4|7408.4|7407.03|7407.03|7408.4|7408.4|7402.62|7402.62|0
1614788400000|2021-03-03 16:20:00|7407.48|7407.48|7412.88|7412.88|7412.88|7412.88|7407.48|7407.48|0
1614788700000|2021-03-03 16:25:00|7414.53|7414.53|7416.62|7416.62|7419.16|7419.16|7411.93|7411.93|0
1614845700000|2021-03-04 08:15:00|7345.28|7345.28|7348.58|7348.58|7352.17|7352.17|7342.75|7342.75|0
1614846000000|2021-03-04 08:20:00|7347.95|7347.95|7341.91|7341.91|7347.95|7347.95|7341.82|7341.82|0
1614846300000|2021-03-04 08:25:00|7343.25|7343.25|7349.74|7349.74|7350.75|7350.75|7339.67|7339.67|0
1614846600000|2021-03-04 08:30:00|7349.53|7349.53|7360.21|7360.21|7361.2|7361.2|7349.53|7349.53|0
1614846900000|2021-03-04 08:35:00|7360.88|7360.88|7366.52|7366.52|7366.52|7366.52|7358.87|7358.87|0
1614847200000|2021-03-04 08:40:00|7373.14|7373.14|7369.94|7369.94|7374.33|7374.33|7368.28|7368.28|0
1614847500000|2021-03-04 08:45:00|7370.83|7370.83|7368.23|7368.23|7374.02|7374.02|7368.23|7368.23|0
1614847800000|2021-03-04 08:50:00|7367.73|7367.73|7365.38|7365.38|7367.73|7367.73|7358.52|7358.52|0
1614848100000|2021-03-04 08:55:00|7366.71|7366.71|7370.34|7370.34|7372.12|7372.12|7366.71|7366.71|0
1614848400000|2021-03-04 09:00:00|7371.23|7371.23|7386.08|7386.08|7386.97|7386.97|7371.23|7371.23|0
1614848700000|2021-03-04 09:05:00|7387.74|7387.74|7381.36|7381.36|7390.65|7390.65|7381.36|7381.36|0
1614849000000|2021-03-04 09:10:00|7383.01|7383.01|7383.06|7383.06|7384.55|7384.55|7381.36|7381.36|0
1614849300000|2021-03-04 09:15:00|7386.37|7386.37|7400.73|7400.73|7407.36|7407.36|7386.37|7386.37|0
1614849600000|2021-03-04 09:20:00|7399.07|7399.07|7390.03|7390.03|7399.52|7399.52|7388.8|7388.8|0
1614849900000|2021-03-04 09:25:00|7386.72|7386.72|7383.54|7383.54|7386.72|7386.72|7381.51|7381.51|0
1614850200000|2021-03-04 09:30:00|7381.89|7381.89|7378.4|7378.4|7381.89|7381.89|7371.64|7371.64|0
1614850500000|2021-03-04 09:35:00|7380.05|7380.05|7382.41|7382.41|7385.51|7385.51|7380.05|7380.05|0
1614850800000|2021-03-04 09:40:00|7381.97|7381.97|7367.87|7367.87|7381.97|7381.97|7367.87|7367.87|0
1614851100000|2021-03-04 09:45:00|7367.66|7367.66|7377.51|7377.51|7377.51|7377.51|7366.32|7366.32|0
1614851400000|2021-03-04 09:50:00|7378.18|7378.18|7400.62|7400.62|7403.93|7403.93|7377.2|7377.2|0
1614851700000|2021-03-04 09:55:00|7400.83|7400.83|7399.49|7399.49|7401.05|7401.05|7398.72|7398.72|0
1614852000000|2021-03-04 10:00:00|7399.16|7399.16|7400.1|7400.1|7400.81|7400.81|7395.85|7395.85|0
1614852300000|2021-03-04 10:05:00|7398.44|7398.44|7399.24|7399.24|7399.24|7399.24|7394.27|7394.27|0
1614852600000|2021-03-04 10:10:00|7398.79|7398.79|7380.95|7380.95|7398.79|7398.79|7380.95|7380.95|0
1614852900000|2021-03-04 10:15:00|7380.51|7380.51|7361.8|7361.8|7380.51|7380.51|7361.8|7361.8|0
1614853200000|2021-03-04 10:20:00|7365.11|7365.11|7363.74|7363.74|7365.56|7365.56|7361.26|7361.26|0
1614853500000|2021-03-04 10:25:00|7364.37|7364.37|7363.84|7363.84|7366.71|7366.71|7362.74|7362.74|0
1614853800000|2021-03-04 10:30:00|7363.4|7363.4|7371.25|7371.25|7371.85|7371.85|7363.4|7363.4|0
1614854100000|2021-03-04 10:35:00|7372.9|7372.9|7365.68|7365.68|7373.91|7373.91|7361.33|7361.33|0
1614854400000|2021-03-04 10:40:00|7365.19|7365.19|7365.82|7365.82|7366.83|7366.83|7358.76|7358.76|0
1614854700000|2021-03-04 10:45:00|7366.16|7366.16|7369.49|7369.49|7376.78|7376.78|7366.16|7366.16|0
1614855000000|2021-03-04 10:50:00|7368.99|7368.99|7381.96|7381.96|7382.18|7382.18|7368.55|7368.55|0
1614855300000|2021-03-04 10:55:00|7382.18|7382.18|7389.43|7389.43|7389.43|7389.43|7381.47|7381.47|0
1614855600000|2021-03-04 11:00:00|7389.76|7389.76|7399.11|7399.11|7399.11|7399.11|7389.13|7389.13|0
1614855900000|2021-03-04 11:05:00|7400.76|7400.76|7396.51|7396.51|7400.76|7400.76|7396.51|7396.51|0
1614856200000|2021-03-04 11:10:00|7396.09|7396.09|7389.29|7389.29|7396.09|7396.09|7388.53|7388.53|0
1614856500000|2021-03-04 11:15:00|7388.96|7388.96|7390.3|7390.3|7390.3|7390.3|7388.96|7388.96|0
1614856800000|2021-03-04 11:20:00|7390.72|7390.72|7391.17|7391.17|7391.8|7391.8|7389.72|7389.72|0
1614857100000|2021-03-04 11:25:00|7390.72|7390.72|7399.15|7399.15|7399.15|7399.15|7389.94|7389.94|0
1614857400000|2021-03-04 11:30:00|7397.49|7397.49|7397.49|7397.49|7397.49|7397.49|7397.49|7397.49|0
1614857700000|2021-03-04 11:35:00|7397.7|7397.7|7397.7|7397.7|7397.7|7397.7|7397.7|7397.7|0
1614858000000|2021-03-04 11:40:00|7397.91|7397.91|7393.05|7393.05|7399.25|7399.25|7392.77|7392.77|0
1614858300000|2021-03-04 11:45:00|7393.27|7393.27|7388.28|7388.28|7393.27|7393.27|7388.28|7388.28|0
1614858600000|2021-03-04 11:50:00|7387.29|7387.29|7384.15|7384.15|7388.07|7388.07|7384.15|7384.15|0
1614858900000|2021-03-04 11:55:00|7383.54|7383.54|7381.31|7381.31|7388.99|7388.99|7381.31|7381.31|0
1614859200000|2021-03-04 12:00:00|7381.09|7381.09|7387.75|7387.75|7391.55|7391.55|7377.43|7377.43|0
1614859500000|2021-03-04 12:05:00|7388.08|7388.08|7386.16|7386.16|7390.93|7390.93|7386.16|7386.16|0
1614859800000|2021-03-04 12:10:00|7386.59|7386.59|7388.17|7388.17|7388.56|7388.56|7384.83|7384.83|0
1614860100000|2021-03-04 12:15:00|7388.62|7388.62|7389.69|7389.69|7394.84|7394.84|7388.62|7388.62|0
1614860400000|2021-03-04 12:20:00|7389.24|7389.24|7391.76|7391.76|7391.76|7391.76|7389.24|7389.24|0
1614860700000|2021-03-04 12:25:00|7392.1|7392.1|7393.6|7393.6|7393.6|7393.6|7390.45|7390.45|0
1614861000000|2021-03-04 12:30:00|7394.27|7394.27|7393.22|7393.22|7395.93|7395.93|7393.22|7393.22|0
1614861300000|2021-03-04 12:35:00|7392.77|7392.77|7396.85|7396.85|7396.85|7396.85|7391.88|7391.88|0
1614861600000|2021-03-04 12:40:00|7397.29|7397.29|7403.22|7403.22|7405.13|7405.13|7396.85|7396.85|0
1614861900000|2021-03-04 12:45:00|7404.55|7404.55|7400.31|7400.31|7404.55|7404.55|7399.42|7399.42|0
1614862200000|2021-03-04 12:50:00|7399.86|7399.86|7395.13|7395.13|7399.86|7399.86|7392.22|7392.22|0
1614862500000|2021-03-04 12:55:00|7394.24|7394.24|7396.39|7396.39|7397.2|7397.2|7393.89|7393.89|0
1614862800000|2021-03-04 13:00:00|7396.6|7396.6|7401.58|7401.58|7401.58|7401.58|7395.99|7395.99|0
1614863100000|2021-03-04 13:05:00|7402.02|7402.02|7406.72|7406.72|7406.72|7406.72|7401.13|7401.13|0
1614863400000|2021-03-04 13:10:00|7407.61|7407.61|7413.03|7413.03|7415.39|7415.39|7407.61|7407.61|0
1614863700000|2021-03-04 13:15:00|7413.47|7413.47|7419.73|7419.73|7419.73|7419.73|7413.05|7413.05|0
1614864000000|2021-03-04 13:20:00|7420.17|7420.17|7424.17|7424.17|7425.83|7425.83|7419.96|7419.96|0
1614864300000|2021-03-04 13:25:00|7423.68|7423.68|7420.76|7420.76|7424.96|7424.96|7420.55|7420.55|0
1614864600000|2021-03-04 13:30:00|7420.31|7420.31|7427.66|7427.66|7427.87|7427.87|7420.31|7420.31|0
1614864900000|2021-03-04 13:35:00|7426.01|7426.01|7425.3|7425.3|7426.43|7426.43|7422.13|7422.13|0
1614865200000|2021-03-04 13:40:00|7426.95|7426.95|7433.35|7433.35|7435.72|7435.72|7426.95|7426.95|0
1614865500000|2021-03-04 13:45:00|7432.91|7432.91|7427.47|7427.47|7434.18|7434.18|7427.47|7427.47|0
1614865800000|2021-03-04 13:50:00|7425.69|7425.69|7425.25|7425.25|7427.26|7427.26|7423.6|7423.6|0
1614866100000|2021-03-04 13:55:00|7426.91|7426.91|7425.11|7425.11|7427.21|7427.21|7420.59|7420.59|0
1614866400000|2021-03-04 14:00:00|7425.56|7425.56|7424.79|7424.79|7430.36|7430.36|7424.79|7424.79|0
1614866700000|2021-03-04 14:05:00|7425.24|7425.24|7426.4|7426.4|7428.05|7428.05|7424.04|7424.04|0
1614867000000|2021-03-04 14:10:00|7426.73|7426.73|7422.97|7422.97|7428.39|7428.39|7422.97|7422.97|0
1614867300000|2021-03-04 14:15:00|7423.18|7423.18|7419.82|7419.82|7423.41|7423.41|7419.61|7419.61|0
1614867600000|2021-03-04 14:20:00|7419.33|7419.33|7414.74|7414.74|7419.45|7419.45|7414.3|7414.3|0
1614867900000|2021-03-04 14:25:00|7414.25|7414.25|7415.91|7415.91|7415.91|7415.91|7413.17|7413.17|0
1614868200000|2021-03-04 14:30:00|7416.4|7416.4|7403.12|7403.12|7416.85|7416.85|7403.12|7403.12|0
1614868500000|2021-03-04 14:35:00|7404.78|7404.78|7406.41|7406.41|7408.96|7408.96|7404.28|7404.28|0
1614868800000|2021-03-04 14:40:00|7406.62|7406.62|7410.51|7410.51|7410.51|7410.51|7405.42|7405.42|0
1614869100000|2021-03-04 14:45:00|7412.16|7412.16|7411.71|7411.71|7417.49|7417.49|7411.38|7411.38|0
1614869400000|2021-03-04 14:50:00|7411.5|7411.5|7412.6|7412.6|7413.34|7413.34|7409.4|7409.4|0
1614869700000|2021-03-04 14:55:00|7414.26|7414.26|7416.91|7416.91|7417.72|7417.72|7411.84|7411.84|0
1614870000000|2021-03-04 15:00:00|7416.46|7416.46|7401.85|7401.85|7416.68|7416.68|7401.85|7401.85|0
1614870300000|2021-03-04 15:05:00|7398.54|7398.54|7402.49|7402.49|7403.93|7403.93|7398.05|7398.05|0
1614870600000|2021-03-04 15:10:00|7402.7|7402.7|7420.45|7420.45|7420.45|7420.45|7402.21|7402.21|0
1614870900000|2021-03-04 15:15:00|7422.1|7422.1|7426.68|7426.68|7429.7|7429.7|7420|7420|0
1614871200000|2021-03-04 15:20:00|7427.18|7427.18|7422.17|7422.17|7428.48|7428.48|7420.2|7420.2|0
1614871500000|2021-03-04 15:25:00|7421.75|7421.75|7422.25|7422.25|7424.35|7424.35|7417.28|7417.28|0
1614871800000|2021-03-04 15:30:00|7423.9|7423.9|7422.41|7422.41|7425.17|7425.17|7420.75|7420.75|0
1614872100000|2021-03-04 15:35:00|7423.3|7423.3|7436.08|7436.08|7436.08|7436.08|7423.3|7423.3|0
1614872400000|2021-03-04 15:40:00|7436.52|7436.52|7438.07|7438.07|7438.07|7438.07|7433.21|7433.21|0
1614872700000|2021-03-04 15:45:00|7437.58|7437.58|7433.19|7433.19|7440.23|7440.23|7432.74|7432.74|0
1614873000000|2021-03-04 15:50:00|7434.84|7434.84|7428.56|7428.56|7439.75|7439.75|7428.56|7428.56|0
1614873300000|2021-03-04 15:55:00|7428.78|7428.78|7430.94|7430.94|7434.2|7434.2|7428.78|7428.78|0
1614873600000|2021-03-04 16:00:00|7431.38|7431.38|7436.38|7436.38|7437.83|7437.83|7431.38|7431.38|0
1614873900000|2021-03-04 16:05:00|7436.83|7436.83|7434.41|7434.41|7437.55|7437.55|7431.7|7431.7|0
1614874200000|2021-03-04 16:10:00|7433.8|7433.8|7431.79|7431.79|7435.78|7435.78|7431.79|7431.79|0
1614874500000|2021-03-04 16:15:00|7431.37|7431.37|7433.24|7433.24|7433.69|7433.69|7428.07|7428.07|0
1614874800000|2021-03-04 16:20:00|7433.46|7433.46|7440.6|7440.6|7443.55|7443.55|7433.46|7433.46|0
1614875100000|2021-03-04 16:25:00|7441.03|7441.03|7436.28|7436.28|7441.52|7441.52|7434.71|7434.71|0
1614932100000|2021-03-05 08:15:00|7369.11|7369.11|7362.8|7362.8|7369.11|7369.11|7361.78|7361.78|0
1614932400000|2021-03-05 08:20:00|7361.91|7361.91|7350.55|7350.55|7364.5|7364.5|7349.1|7349.1|0
1614932700000|2021-03-05 08:25:00|7350.34|7350.34|7373.99|7373.99|7373.99|7373.99|7343.64|7343.64|0
1614933000000|2021-03-05 08:30:00|7374.62|7374.62|7368.45|7368.45|7375.65|7375.65|7367.53|7367.53|0
1614933300000|2021-03-05 08:35:00|7368.9|7368.9|7370.05|7370.05|7370.94|7370.94|7360.77|7360.77|0
1614933600000|2021-03-05 08:40:00|7370.47|7370.47|7366.44|7366.44|7370.47|7370.47|7356.23|7356.23|0
1614933900000|2021-03-05 08:45:00|7364.78|7364.78|7375.8|7375.8|7377.95|7377.95|7363.13|7363.13|0
1614934200000|2021-03-05 08:50:00|7376.02|7376.02|7366.48|7366.48|7376.02|7376.02|7364.83|7364.83|0
1614934500000|2021-03-05 08:55:00|7365.59|7365.59|7365.22|7365.22|7371.42|7371.42|7363.9|7363.9|0
1614934800000|2021-03-05 09:00:00|7363.89|7363.89|7363.65|7363.65|7367.09|7367.09|7362|7362|0
1614935100000|2021-03-05 09:05:00|7365.3|7365.3|7361.88|7361.88|7365.3|7365.3|7361.55|7361.55|0
1614935400000|2021-03-05 09:10:00|7362.22|7362.22|7349.78|7349.78|7364.86|7364.86|7349.78|7349.78|0
1614935700000|2021-03-05 09:15:00|7349.11|7349.11|7344.9|7344.9|7351.2|7351.2|7343.25|7343.25|0
1614936000000|2021-03-05 09:20:00|7346.56|7346.56|7356.13|7356.13|7357.95|7357.95|7346.56|7346.56|0
1614936300000|2021-03-05 09:25:00|7357.02|7357.02|7362.38|7362.38|7365.83|7365.83|7357.02|7357.02|0
1614936600000|2021-03-05 09:30:00|7360.73|7360.73|7360.94|7360.94|7363.59|7363.59|7356.97|7356.97|0
1614936900000|2021-03-05 09:35:00|7360.73|7360.73|7364.92|7364.92|7366.57|7366.57|7360.73|7360.73|0
1614937200000|2021-03-05 09:40:00|7365.13|7365.13|7361.82|7361.82|7365.58|7365.58|7360.38|7360.38|0
1614937500000|2021-03-05 09:45:00|7361.38|7361.38|7363.41|7363.41|7367.46|7367.46|7361.38|7361.38|0
1614937800000|2021-03-05 09:50:00|7364.08|7364.08|7367.75|7367.75|7368.15|7368.15|7364.08|7364.08|0
1614938100000|2021-03-05 09:55:00|7368.24|7368.24|7370.61|7370.61|7370.61|7370.61|7366.1|7366.1|0
1614938400000|2021-03-05 10:00:00|7371.11|7371.11|7378.83|7378.83|7380.66|7380.66|7371.11|7371.11|0
1614938700000|2021-03-05 10:05:00|7377.18|7377.18|7379.62|7379.62|7379.62|7379.62|7374.72|7374.72|0
1614939000000|2021-03-05 10:10:00|7378.4|7378.4|7380.48|7380.48|7381.47|7381.47|7378.4|7378.4|0
1614939300000|2021-03-05 10:15:00|7380.7|7380.7|7384.56|7384.56|7384.9|7384.9|7378.83|7378.83|0
1614939600000|2021-03-05 10:20:00|7387.87|7387.87|7405.12|7405.12|7405.12|7405.12|7387.87|7387.87|0
1614939900000|2021-03-05 10:25:00|7408.43|7408.43|7410.87|7410.87|7410.87|7410.87|7407.54|7407.54|0
1614940200000|2021-03-05 10:30:00|7409.22|7409.22|7397.25|7397.25|7409.22|7409.22|7394.98|7394.98|0
1614940500000|2021-03-05 10:35:00|7400.56|7400.56|7400.75|7400.75|7400.75|7400.75|7397.01|7397.01|0
1614940800000|2021-03-05 10:40:00|7400.96|7400.96|7415.48|7415.48|7416.24|7416.24|7400.96|7400.96|0
1614941100000|2021-03-05 10:45:00|7415.93|7415.93|7416.15|7416.15|7416.59|7416.59|7414.94|7414.94|0
1614941400000|2021-03-05 10:50:00|7414.49|7414.49|7411.18|7411.18|7414.49|7414.49|7410.97|7410.97|0
1614941700000|2021-03-05 10:55:00|7410.76|7410.76|7406.5|7406.5|7413.28|7413.28|7404.84|7404.84|0
1614942000000|2021-03-05 11:00:00|7405.86|7405.86|7410.78|7410.78|7412.93|7412.93|7404.21|7404.21|0
1614942300000|2021-03-05 11:05:00|7409.89|7409.89|7409.27|7409.27|7409.89|7409.89|7405.35|7405.35|0
1614942600000|2021-03-05 11:10:00|7405.96|7405.96|7406.25|7406.25|7409.77|7409.77|7405.96|7405.96|0
1614942900000|2021-03-05 11:15:00|7404.59|7404.59|7408.53|7408.53|7408.53|7408.53|7402.72|7402.72|0
1614943200000|2021-03-05 11:20:00|7408.97|7408.97|7404.32|7404.32|7408.97|7408.97|7403.24|7403.24|0
1614943500000|2021-03-05 11:25:00|7402.66|7402.66|7411.59|7411.59|7411.59|7411.59|7402.66|7402.66|0
1614943800000|2021-03-05 11:30:00|7411.8|7411.8|7408.5|7408.5|7413.04|7413.04|7403.11|7403.11|0
1614944100000|2021-03-05 11:35:00|7416.78|7416.78|7443.89|7443.89|7443.89|7443.89|7416.78|7416.78|0
1614944400000|2021-03-05 11:40:00|7444.1|7444.1|7440.87|7440.87|7444.1|7444.1|7439.93|7439.93|0
1614944700000|2021-03-05 11:45:00|7441.08|7441.08|7449.47|7449.47|7449.47|7449.47|7441.08|7441.08|0
1614945000000|2021-03-05 11:50:00|7449.91|7449.91|7467.56|7467.56|7469.21|7469.21|7449.91|7449.91|0
1614945300000|2021-03-05 11:55:00|7468|7468|7457.3|7457.3|7468.64|7468.64|7453.99|7453.99|0
1614945600000|2021-03-05 12:00:00|7458.19|7458.19|7457.75|7457.75|7462.17|7462.17|7457.75|7457.75|0
1614945900000|2021-03-05 12:05:00|7457.96|7457.96|7456.36|7456.36|7458.17|7458.17|7454.22|7454.22|0
1614946200000|2021-03-05 12:10:00|7456.57|7456.57|7452.08|7452.08|7456.57|7456.57|7450.67|7450.67|0
1614946500000|2021-03-05 12:15:00|7451.19|7451.19|7454.02|7454.02|7455.33|7455.33|7451.03|7451.03|0
1614946800000|2021-03-05 12:20:00|7453.52|7453.52|7454.02|7454.02|7454.51|7454.51|7453.52|7453.52|0
1614947100000|2021-03-05 12:25:00|7452.36|7452.36|7453.68|7453.68|7453.68|7453.68|7449.05|7449.05|0
1614947400000|2021-03-05 12:30:00|7453.23|7453.23|7448.36|7448.36|7453.23|7453.23|7448.36|7448.36|0
1614947700000|2021-03-05 12:35:00|7447.87|7447.87|7447.23|7447.23|7447.87|7447.87|7444.24|7444.24|0
1614948000000|2021-03-05 12:40:00|7445.58|7445.58|7444.27|7444.27|7445.58|7445.58|7443.37|7443.37|0
1614948300000|2021-03-05 12:45:00|7442.61|7442.61|7439.41|7439.41|7442.61|7442.61|7439.41|7439.41|0
1614948600000|2021-03-05 12:50:00|7438.92|7438.92|7433.51|7433.51|7438.92|7438.92|7431.85|7431.85|0
1614948900000|2021-03-05 12:55:00|7435.16|7435.16|7438.76|7438.76|7438.76|7438.76|7435.11|7435.11|0
1614949200000|2021-03-05 13:00:00|7439.26|7439.26|7438.54|7438.54|7442.59|7442.59|7438.54|7438.54|0
1614949500000|2021-03-05 13:05:00|7436.88|7436.88|7438.11|7438.11|7438.11|7438.11|7429.5|7429.5|0
1614949800000|2021-03-05 13:10:00|7434.8|7434.8|7424.19|7424.19|7434.8|7434.8|7424.19|7424.19|0
1614950100000|2021-03-05 13:15:00|7425.85|7425.85|7425.47|7425.47|7425.85|7425.85|7424.57|7424.57|0
1614950400000|2021-03-05 13:20:00|7425.04|7425.04|7425.78|7425.78|7427.47|7427.47|7424.83|7424.83|0
1614950700000|2021-03-05 13:25:00|7425.57|7425.57|7423.4|7423.4|7425.57|7425.57|7423.18|7423.18|0
1614951000000|2021-03-05 13:30:00|7421.74|7421.74|7409.6|7409.6|7421.74|7421.74|7401.98|7401.98|0
1614951300000|2021-03-05 13:35:00|7408.71|7408.71|7425.33|7425.33|7425.33|7425.33|7408.71|7408.71|0
1614951600000|2021-03-05 13:40:00|7423.67|7423.67|7432.9|7432.9|7435.56|7435.56|7423.67|7423.67|0
1614951900000|2021-03-05 13:45:00|7434.55|7434.55|7424.66|7424.66|7436.99|7436.99|7422.77|7422.77|0
1614952200000|2021-03-05 13:50:00|7424.22|7424.22|7451.19|7451.19|7451.19|7451.19|7424.22|7424.22|0
1614952500000|2021-03-05 13:55:00|7452.08|7452.08|7443.99|7443.99|7457.93|7457.93|7443.99|7443.99|0
1614952800000|2021-03-05 14:00:00|7444.2|7444.2|7444.83|7444.83|7446.12|7446.12|7440.45|7440.45|0
1614953100000|2021-03-05 14:05:00|7446.48|7446.48|7446.94|7446.94|7448.54|7448.54|7445.28|7445.28|0
1614953400000|2021-03-05 14:10:00|7446.73|7446.73|7443.54|7443.54|7447.95|7447.95|7443.09|7443.09|0
1614953700000|2021-03-05 14:15:00|7443.75|7443.75|7441.81|7441.81|7445.52|7445.52|7441.81|7441.81|0
1614954000000|2021-03-05 14:20:00|7446.77|7446.77|7440.99|7440.99|7448.43|7448.43|7440.49|7440.49|0
1614954300000|2021-03-05 14:25:00|7442.64|7442.64|7442.66|7442.66|7448.5|7448.5|7441.01|7441.01|0
1614954600000|2021-03-05 14:30:00|7441.01|7441.01|7428.48|7428.48|7441.01|7441.01|7418.73|7418.73|0
1614954900000|2021-03-05 14:35:00|7431.79|7431.79|7429.12|7429.12|7436.97|7436.97|7429.12|7429.12|0
1614955200000|2021-03-05 14:40:00|7426.97|7426.97|7424.18|7424.18|7428.27|7428.27|7421.8|7421.8|0
1614955500000|2021-03-05 14:45:00|7424.61|7424.61|7427.41|7427.41|7433.65|7433.65|7423.4|7423.4|0
1614955800000|2021-03-05 14:50:00|7426.96|7426.96|7425.16|7425.16|7431.04|7431.04|7420.66|7420.66|0
1614956100000|2021-03-05 14:55:00|7426.82|7426.82|7425.14|7425.14|7426.82|7426.82|7418.89|7418.89|0
1614956400000|2021-03-05 15:00:00|7424.93|7424.93|7427.44|7427.44|7428.74|7428.74|7421.67|7421.67|0
1614956700000|2021-03-05 15:05:00|7430.75|7430.75|7435.47|7435.47|7438.78|7438.78|7430.33|7430.33|0
1614957000000|2021-03-05 15:10:00|7432.16|7432.16|7423.8|7423.8|7432.16|7432.16|7417.71|7417.71|0
1614957300000|2021-03-05 15:15:00|7425.45|7425.45|7418.3|7418.3|7425.45|7425.45|7418.3|7418.3|0
1614957600000|2021-03-05 15:20:00|7418.09|7418.09|7419.43|7419.43|7421.72|7421.72|7415.23|7415.23|0
1614957900000|2021-03-05 15:25:00|7419.64|7419.64|7405.91|7405.91|7428.23|7428.23|7405.91|7405.91|0
1614958200000|2021-03-05 15:30:00|7404.26|7404.26|7392.88|7392.88|7404.26|7404.26|7391.11|7391.11|0
1614958500000|2021-03-05 15:35:00|7392.44|7392.44|7404.77|7404.77|7404.77|7404.77|7391.52|7391.52|0
1614958800000|2021-03-05 15:40:00|7406.43|7406.43|7406.58|7406.58|7408.72|7408.72|7401.13|7401.13|0
1614959100000|2021-03-05 15:45:00|7404.93|7404.93|7401.28|7401.28|7407.45|7407.45|7401.28|7401.28|0
1614959400000|2021-03-05 15:50:00|7400.83|7400.83|7400.6|7400.6|7402.1|7402.1|7398.68|7398.68|0
1614959700000|2021-03-05 15:55:00|7400.15|7400.15|7390.04|7390.04|7400.15|7400.15|7390.04|7390.04|0
1614960000000|2021-03-05 16:00:00|7391.69|7391.69|7387.83|7387.83|7392.14|7392.14|7385.28|7385.28|0
1614960300000|2021-03-05 16:05:00|7386.18|7386.18|7386.69|7386.69|7387.07|7387.07|7382.12|7382.12|0
1614960600000|2021-03-05 16:10:00|7388.35|7388.35|7387.94|7387.94|7394.25|7394.25|7386.28|7386.28|0
1614960900000|2021-03-05 16:15:00|7388.43|7388.43|7387.06|7387.06|7391.04|7391.04|7385.74|7385.74|0
1614961200000|2021-03-05 16:20:00|7387.39|7387.39|7385.44|7385.44|7392.95|7392.95|7384.82|7384.82|0
1614961500000|2021-03-05 16:25:00|7385.23|7385.23|7370.88|7370.88|7386.88|7386.88|7368.02|7368.02|0
1615191300000|2021-03-08 08:15:00|7416.03|7416.03|7418.68|7418.68|7431.79|7431.79|7416.03|7416.03|0
1615191600000|2021-03-08 08:20:00|7415.37|7415.37|7422.15|7422.15|7432.19|7432.19|7415.37|7415.37|0
1615191900000|2021-03-08 08:25:00|7417.18|7417.18|7427.68|7427.68|7427.68|7427.68|7404.13|7404.13|0
1615192200000|2021-03-08 08:30:00|7428.57|7428.57|7410.45|7410.45|7428.78|7428.78|7403.48|7403.48|0
1615192500000|2021-03-08 08:35:00|7410.95|7410.95|7414.17|7414.17|7417.13|7417.13|7404.24|7404.24|0
1615192800000|2021-03-08 08:40:00|7419.14|7419.14|7418.99|7418.99|7426.03|7426.03|7417.76|7417.76|0
1615193100000|2021-03-08 08:45:00|7420.65|7420.65|7412.99|7412.99|7420.65|7420.65|7411.44|7411.44|0
1615193400000|2021-03-08 08:50:00|7417.95|7417.95|7425.22|7425.22|7429.87|7429.87|7413.73|7413.73|0
1615193700000|2021-03-08 08:55:00|7426.11|7426.11|7430.73|7430.73|7430.73|7430.73|7426.11|7426.11|0
1615194000000|2021-03-08 09:00:00|7429.07|7429.07|7417.93|7417.93|7429.07|7429.07|7417.93|7417.93|0
1615194300000|2021-03-08 09:05:00|7416.28|7416.28|7395.72|7395.72|7416.28|7416.28|7395.72|7395.72|0
1615194600000|2021-03-08 09:10:00|7399.03|7399.03|7389.91|7389.91|7400.48|7400.48|7389.91|7389.91|0
1615194900000|2021-03-08 09:15:00|7389.02|7389.02|7383.21|7383.21|7393.54|7393.54|7381.87|7381.87|0
1615195200000|2021-03-08 09:20:00|7379.9|7379.9|7361.29|7361.29|7379.9|7379.9|7354.64|7354.64|0
1615195500000|2021-03-08 09:25:00|7359.63|7359.63|7351.07|7351.07|7361.29|7361.29|7351.07|7351.07|0
1615195800000|2021-03-08 09:30:00|7349.41|7349.41|7356.03|7356.03|7356.53|7356.53|7344.5|7344.5|0
1615196100000|2021-03-08 09:35:00|7356.53|7356.53|7363.32|7363.32|7367.03|7367.03|7356.53|7356.53|0
1615196400000|2021-03-08 09:40:00|7362.1|7362.1|7371.87|7371.87|7373.52|7373.52|7361.12|7361.12|0
1615196700000|2021-03-08 09:45:00|7372.08|7372.08|7366.41|7366.41|7376.51|7376.51|7366.41|7366.41|0
1615197000000|2021-03-08 09:50:00|7361.44|7361.44|7350.83|7350.83|7361.44|7361.44|7349.25|7349.25|0
1615197300000|2021-03-08 09:55:00|7351.72|7351.72|7338.07|7338.07|7351.72|7351.72|7336.2|7336.2|0
1615197600000|2021-03-08 10:00:00|7339.05|7339.05|7345.29|7345.29|7345.29|7345.29|7336.97|7336.97|0
1615197900000|2021-03-08 10:05:00|7345.78|7345.78|7341.35|7341.35|7345.78|7345.78|7339.83|7339.83|0
1615198200000|2021-03-08 10:10:00|7341.14|7341.14|7335.32|7335.32|7343.29|7343.29|7335.03|7335.03|0
1615198500000|2021-03-08 10:15:00|7340.28|7340.28|7333.68|7333.68|7342.05|7342.05|7333.68|7333.68|0
1615198800000|2021-03-08 10:20:00|7338.64|7338.64|7338.16|7338.16|7341.74|7341.74|7335.61|7335.61|0
1615199100000|2021-03-08 10:25:00|7336.51|7336.51|7336.03|7336.03|7338.16|7338.16|7331.73|7331.73|0
1615199400000|2021-03-08 10:30:00|7334.37|7334.37|7340.91|7340.91|7342.07|7342.07|7333.95|7333.95|0
1615199700000|2021-03-08 10:35:00|7340.42|7340.42|7333.61|7333.61|7343.01|7343.01|7328.64|7328.64|0
1615200000000|2021-03-08 10:40:00|7331.95|7331.95|7327.13|7327.13|7331.95|7331.95|7323.11|7323.11|0
1615200300000|2021-03-08 10:45:00|7328.79|7328.79|7325.72|7325.72|7329.55|7329.55|7323.35|7323.35|0
1615200600000|2021-03-08 10:50:00|7326.16|7326.16|7332.07|7332.07|7335.38|7335.38|7325.72|7325.72|0
1615200900000|2021-03-08 10:55:00|7330.41|7330.41|7329.46|7329.46|7330.81|7330.81|7325|7325|0
1615201200000|2021-03-08 11:00:00|7331.11|7331.11|7328.4|7328.4|7332.17|7332.17|7328.4|7328.4|0
1615201500000|2021-03-08 11:05:00|7329.62|7329.62|7329.89|7329.89|7331.72|7331.72|7327.36|7327.36|0
1615201800000|2021-03-08 11:10:00|7324.92|7324.92|7316.81|7316.81|7327.52|7327.52|7316.81|7316.81|0
1615202100000|2021-03-08 11:15:00|7316.6|7316.6|7312.04|7312.04|7317.49|7317.49|7312.04|7312.04|0
1615202400000|2021-03-08 11:20:00|7311.71|7311.71|7313.84|7313.84|7313.84|7313.84|7309.56|7309.56|0
1615202700000|2021-03-08 11:25:00|7315.06|7315.06|7311.19|7311.19|7317.88|7317.88|7311.19|7311.19|0
1615203000000|2021-03-08 11:30:00|7310.58|7310.58|7314.9|7314.9|7314.9|7314.9|7308.92|7308.92|0
1615203300000|2021-03-08 11:35:00|7315.35|7315.35|7317.41|7317.41|7317.41|7317.41|7314.37|7314.37|0
1615203600000|2021-03-08 11:40:00|7317.62|7317.62|7318.92|7318.92|7318.92|7318.92|7315.77|7315.77|0
1615203900000|2021-03-08 11:45:00|7319.14|7319.14|7326.9|7326.9|7328.69|7328.69|7319.14|7319.14|0
1615204200000|2021-03-08 11:50:00|7325.25|7325.25|7329.01|7329.01|7330.77|7330.77|7324.36|7324.36|0
1615204500000|2021-03-08 11:55:00|7325.7|7325.7|7327.02|7327.02|7334.87|7334.87|7324.55|7324.55|0
1615204800000|2021-03-08 12:00:00|7330.33|7330.33|7321.68|7321.68|7330.99|7330.99|7320.02|7320.02|0
1615205100000|2021-03-08 12:05:00|7321.23|7321.23|7316.32|7316.32|7321.41|7321.41|7313.8|7313.8|0
1615205400000|2021-03-08 12:10:00|7317.31|7317.31|7318.31|7318.31|7322.28|7322.28|7317.31|7317.31|0
1615205700000|2021-03-08 12:15:00|7317.7|7317.7|7320.58|7320.58|7320.58|7320.58|7313.39|7313.39|0
1615206000000|2021-03-08 12:20:00|7321.92|7321.92|7319.48|7319.48|7321.92|7321.92|7317.26|7317.26|0
1615206300000|2021-03-08 12:25:00|7320.11|7320.11|7315.36|7315.36|7320.11|7320.11|7314.49|7314.49|0
1615206600000|2021-03-08 12:30:00|7314.02|7314.02|7314.04|7314.04|7316.12|7316.12|7310.73|7310.73|0
1615206900000|2021-03-08 12:35:00|7313.71|7313.71|7312.04|7312.04|7314.13|7314.13|7312.04|7312.04|0
1615207200000|2021-03-08 12:40:00|7310.38|7310.38|7308.73|7308.73|7310.83|7310.83|7308.73|7308.73|0
1615207500000|2021-03-08 12:45:00|7308.24|7308.24|7307.3|7307.3|7310.61|7310.61|7307.3|7307.3|0
1615207800000|2021-03-08 12:50:00|7307.79|7307.79|7305.37|7305.37|7308.68|7308.68|7305.37|7305.37|0
1615208100000|2021-03-08 12:55:00|7304.38|7304.38|7301.58|7301.58|7304.38|7304.38|7300.19|7300.19|0
1615208400000|2021-03-08 13:00:00|7301.15|7301.15|7296.86|7296.86|7301.15|7301.15|7294.76|7294.76|0
1615208700000|2021-03-08 13:05:00|7297.36|7297.36|7304.79|7304.79|7306.45|7306.45|7297.36|7297.36|0
1615209000000|2021-03-08 13:10:00|7306.45|7306.45|7318.5|7318.5|7318.5|7318.5|7305|7305|0
1615209300000|2021-03-08 13:15:00|7318.93|7318.93|7318.88|7318.88|7319.82|7319.82|7314.73|7314.73|0
1615209600000|2021-03-08 13:20:00|7319.78|7319.78|7322.89|7322.89|7322.89|7322.89|7316.15|7316.15|0
1615209900000|2021-03-08 13:25:00|7324.54|7324.54|7317.42|7317.42|7325.43|7325.43|7316.7|7316.7|0
1615210200000|2021-03-08 13:30:00|7316.93|7316.93|7318.35|7318.35|7320.66|7320.66|7315.27|7315.27|0
1615210500000|2021-03-08 13:35:00|7318.14|7318.14|7318.14|7318.14|7319.79|7319.79|7318.14|7318.14|0
1615210800000|2021-03-08 13:40:00|7316.92|7316.92|7318.18|7318.18|7320.09|7320.09|7316.92|7316.92|0
1615211100000|2021-03-08 13:45:00|7317.57|7317.57|7317.14|7317.14|7317.57|7317.57|7315.46|7315.46|0
1615211400000|2021-03-08 13:50:00|7316.93|7316.93|7312.23|7312.23|7316.93|7316.93|7312.23|7312.23|0
1615211700000|2021-03-08 13:55:00|7312.45|7312.45|7304.68|7304.68|7312.66|7312.66|7301.56|7301.56|0
1615212000000|2021-03-08 14:00:00|7305.13|7305.13|7312.62|7312.62|7315.93|7315.93|7303.47|7303.47|0
1615212300000|2021-03-08 14:05:00|7314.28|7314.28|7323.15|7323.15|7323.15|7323.15|7314.28|7314.28|0
1615212600000|2021-03-08 14:10:00|7321.5|7321.5|7332.48|7332.48|7337.5|7337.5|7321.5|7321.5|0
1615212900000|2021-03-08 14:15:00|7334.14|7334.14|7327.47|7327.47|7335.34|7335.34|7327.47|7327.47|0
1615213200000|2021-03-08 14:20:00|7329.12|7329.12|7330.78|7330.78|7332.43|7332.43|7327.47|7327.47|0
1615213500000|2021-03-08 14:25:00|7332.43|7332.43|7334.81|7334.81|7334.97|7334.97|7332.14|7332.14|0
1615213800000|2021-03-08 14:30:00|7333.15|7333.15|7331.75|7331.75|7337.35|7337.35|7328.66|7328.66|0
1615214100000|2021-03-08 14:35:00|7332.25|7332.25|7348.62|7348.62|7348.62|7348.62|7332.25|7332.25|0
1615214400000|2021-03-08 14:40:00|7349.96|7349.96|7347.82|7347.82|7350.61|7350.61|7345.64|7345.64|0
1615214700000|2021-03-08 14:45:00|7349.48|7349.48|7340.38|7340.38|7351.34|7351.34|7339.93|7339.93|0
1615215000000|2021-03-08 14:50:00|7339.89|7339.89|7355.17|7355.17|7355.17|7355.17|7339.89|7339.89|0
1615215300000|2021-03-08 14:55:00|7356.5|7356.5|7342.58|7342.58|7363.33|7363.33|7339.27|7339.27|0
1615215600000|2021-03-08 15:00:00|7345.89|7345.89|7342.92|7342.92|7346.1|7346.1|7336.3|7336.3|0
1615215900000|2021-03-08 15:05:00|7343.13|7343.13|7351.65|7351.65|7352.28|7352.28|7342.61|7342.61|0
1615216200000|2021-03-08 15:10:00|7351.2|7351.2|7347.1|7347.1|7352.19|7352.19|7341.26|7341.26|0
1615216500000|2021-03-08 15:15:00|7348.75|7348.75|7346.9|7346.9|7348.96|7348.96|7344.36|7344.36|0
1615216800000|2021-03-08 15:20:00|7345.24|7345.24|7347.22|7347.22|7354.44|7354.44|7345.24|7345.24|0
1615217100000|2021-03-08 15:25:00|7348.87|7348.87|7349.72|7349.72|7352.89|7352.89|7346.99|7346.99|0
1615217400000|2021-03-08 15:30:00|7351.38|7351.38|7358.34|7358.34|7358.81|7358.81|7351.38|7351.38|0
1615217700000|2021-03-08 15:35:00|7356.68|7356.68|7353.35|7353.35|7357.34|7357.34|7351.9|7351.9|0
1615218000000|2021-03-08 15:40:00|7355|7355|7365.19|7365.19|7367.87|7367.87|7355|7355|0
1615218300000|2021-03-08 15:45:00|7366.84|7366.84|7362.57|7362.57|7372.81|7372.81|7359.88|7359.88|0
1615218600000|2021-03-08 15:50:00|7360.92|7360.92|7355.53|7355.53|7362.15|7362.15|7355.08|7355.08|0
1615218900000|2021-03-08 15:55:00|7357.18|7357.18|7357.22|7357.22|7363.46|7363.46|7357.18|7357.18|0
1615219200000|2021-03-08 16:00:00|7358.87|7358.87|7339.96|7339.96|7359.09|7359.09|7338.31|7338.31|0
1615219500000|2021-03-08 16:05:00|7341.62|7341.62|7349.87|7349.87|7354.21|7354.21|7341.62|7341.62|0
1615219800000|2021-03-08 16:10:00|7351.52|7351.52|7346.41|7346.41|7353.05|7353.05|7337.71|7337.71|0
1615220100000|2021-03-08 16:15:00|7348.07|7348.07|7348.82|7348.82|7351.77|7351.77|7347.64|7347.64|0
1615220400000|2021-03-08 16:20:00|7350.48|7350.48|7348.15|7348.15|7361.52|7361.52|7343.31|7343.31|0
1615220700000|2021-03-08 16:25:00|7346.5|7346.5|7362.35|7362.35|7367.39|7367.39|7346|7346|0
1615277700000|2021-03-09 08:15:00|7376.99|7376.99|7369.62|7369.62|7376.99|7376.99|7362.54|7362.54|0
1615278000000|2021-03-09 08:20:00|7370.11|7370.11|7382.66|7382.66|7382.66|7382.66|7368.06|7368.06|0
1615278300000|2021-03-09 08:25:00|7384.44|7384.44|7393.47|7393.47|7394.82|7394.82|7379.36|7379.36|0
1615278600000|2021-03-09 08:30:00|7393.03|7393.03|7387.74|7387.74|7393.11|7393.11|7383.67|7383.67|0
1615278900000|2021-03-09 08:35:00|7386.09|7386.09|7383.5|7383.5|7386.3|7386.3|7381.95|7381.95|0
1615279200000|2021-03-09 08:40:00|7384.39|7384.39|7382.24|7382.24|7386.32|7386.32|7381.03|7381.03|0
1615279500000|2021-03-09 08:45:00|7383.9|7383.9|7424.03|7424.03|7424.03|7424.03|7382.24|7382.24|0
1615279800000|2021-03-09 08:50:00|7423.82|7423.82|7437.24|7437.24|7438.89|7438.89|7423.37|7423.37|0
1615280100000|2021-03-09 08:55:00|7438.13|7438.13|7447.92|7447.92|7453|7453|7437.68|7437.68|0
1615280400000|2021-03-09 09:00:00|7447.47|7447.47|7451.34|7451.34|7451.34|7451.34|7447.47|7447.47|0
1615280700000|2021-03-09 09:05:00|7451.55|7451.55|7446.84|7446.84|7452.57|7452.57|7445.52|7445.52|0
1615281000000|2021-03-09 09:10:00|7446.4|7446.4|7449.69|7449.69|7451.94|7451.94|7446.4|7446.4|0
1615281300000|2021-03-09 09:15:00|7449.35|7449.35|7451.38|7451.38|7453.86|7453.86|7449.35|7449.35|0
1615281600000|2021-03-09 09:20:00|7453.17|7453.17|7451.96|7451.96|7458.13|7458.13|7445.11|7445.11|0
1615281900000|2021-03-09 09:25:00|7456.92|7456.92|7459.81|7459.81|7463.54|7463.54|7456.92|7456.92|0
1615282200000|2021-03-09 09:30:00|7459.6|7459.6|7456.28|7456.28|7459.6|7459.6|7455.36|7455.36|0
1615282500000|2021-03-09 09:35:00|7454.62|7454.62|7455.29|7455.29|7457.6|7457.6|7452.96|7452.96|0
1615282800000|2021-03-09 09:40:00|7456.95|7456.95|7457.28|7457.28|7460.59|7460.59|7455.63|7455.63|0
1615283100000|2021-03-09 09:45:00|7456.84|7456.84|7456.18|7456.18|7458.28|7458.28|7454.97|7454.97|0
1615283400000|2021-03-09 09:50:00|7456.39|7456.39|7455.62|7455.62|7458.68|7458.68|7454.88|7454.88|0
1615283700000|2021-03-09 09:55:00|7455.17|7455.17|7458.78|7458.78|7458.78|7458.78|7455.17|7455.17|0
1615284000000|2021-03-09 10:00:00|7459.45|7459.45|7460.24|7460.24|7460.74|7460.74|7459.08|7459.08|0
1615284300000|2021-03-09 10:05:00|7461.89|7461.89|7483.13|7483.13|7486.44|7486.44|7461.89|7461.89|0
1615284600000|2021-03-09 10:10:00|7483.34|7483.34|7478.69|7478.69|7483.34|7483.34|7478.25|7478.25|0
1615284900000|2021-03-09 10:15:00|7479.14|7479.14|7476.9|7476.9|7480.04|7480.04|7472.6|7472.6|0
1615285200000|2021-03-09 10:20:00|7477.35|7477.35|7481.63|7481.63|7483.78|7483.78|7477.35|7477.35|0
1615285500000|2021-03-09 10:25:00|7483.28|7483.28|7476.71|7476.71|7483.28|7483.28|7476.71|7476.71|0
1615285800000|2021-03-09 10:30:00|7480.02|7480.02|7481.25|7481.25|7483.11|7483.11|7479.97|7479.97|0
1615286100000|2021-03-09 10:35:00|7480.62|7480.62|7486.84|7486.84|7491.93|7491.93|7479.96|7479.96|0
1615286400000|2021-03-09 10:40:00|7485.19|7485.19|7479.66|7479.66|7487.17|7487.17|7479.66|7479.66|0
1615286700000|2021-03-09 10:45:00|7478.01|7478.01|7472.28|7472.28|7479.66|7479.66|7472.15|7472.15|0
1615287000000|2021-03-09 10:50:00|7475.59|7475.59|7479.55|7479.55|7479.55|7479.55|7474.11|7474.11|0
1615287300000|2021-03-09 10:55:00|7479.99|7479.99|7488.4|7488.4|7488.4|7488.4|7479.99|7479.99|0
1615287600000|2021-03-09 11:00:00|7488.06|7488.06|7496.55|7496.55|7496.55|7496.55|7486.12|7486.12|0
1615287900000|2021-03-09 11:05:00|7497.16|7497.16|7506.93|7506.93|7506.93|7506.93|7497.16|7497.16|0
1615288200000|2021-03-09 11:10:00|7508.27|7508.27|7505.18|7505.18|7515.2|7515.2|7504.74|7504.74|0
1615288500000|2021-03-09 11:15:00|7505.86|7505.86|7511.58|7511.58|7511.58|7511.58|7505.27|7505.27|0
1615288800000|2021-03-09 11:20:00|7509.93|7509.93|7514.77|7514.77|7514.77|7514.77|7507.06|7507.06|0
1615289100000|2021-03-09 11:25:00|7513.12|7513.12|7515.66|7515.66|7518.39|7518.39|7513.12|7513.12|0
1615289400000|2021-03-09 11:30:00|7517.31|7517.31|7513.81|7513.81|7518.07|7518.07|7512.66|7512.66|0
1615289700000|2021-03-09 11:35:00|7515.47|7515.47|7508.34|7508.34|7515.96|7515.96|7508.34|7508.34|0
1615290000000|2021-03-09 11:40:00|7507.89|7507.89|7510.76|7510.76|7514.51|7514.51|7507.45|7507.45|0
1615290300000|2021-03-09 11:45:00|7511.2|7511.2|7511.86|7511.86|7512.75|7512.75|7511.09|7511.09|0
1615290600000|2021-03-09 11:50:00|7513.51|7513.51|7509.11|7509.11|7513.51|7513.51|7509.11|7509.11|0
1615290900000|2021-03-09 11:55:00|7507.46|7507.46|7504.91|7504.91|7507.46|7507.46|7502.19|7502.19|0
1615291200000|2021-03-09 12:00:00|7505.36|7505.36|7506.31|7506.31|7508.35|7508.35|7505.36|7505.36|0
1615291500000|2021-03-09 12:05:00|7505.64|7505.64|7512.41|7512.41|7512.41|7512.41|7504.63|7504.63|0
1615291800000|2021-03-09 12:10:00|7514.06|7514.06|7510.47|7510.47|7514.95|7514.95|7510.47|7510.47|0
1615292100000|2021-03-09 12:15:00|7510.26|7510.26|7514.17|7514.17|7514.17|7514.17|7509.92|7509.92|0
1615292400000|2021-03-09 12:20:00|7514.62|7514.62|7513.48|7513.48|7514.83|7514.83|7513.48|7513.48|0
1615292700000|2021-03-09 12:25:00|7513.98|7513.98|7509.75|7509.75|7517.26|7517.26|7509.75|7509.75|0
1615293000000|2021-03-09 12:30:00|7508.42|7508.42|7508.55|7508.55|7508.86|7508.86|7507.22|7507.22|0
1615293300000|2021-03-09 12:35:00|7508.98|7508.98|7496.65|7496.65|7508.98|7508.98|7494.57|7494.57|0
1615293600000|2021-03-09 12:40:00|7496.21|7496.21|7487.04|7487.04|7496.21|7496.21|7487.04|7487.04|0
1615293900000|2021-03-09 12:45:00|7486.59|7486.59|7491.41|7491.41|7494.17|7494.17|7486.17|7486.17|0
1615294200000|2021-03-09 12:50:00|7491.85|7491.85|7495.16|7495.16|7496.06|7496.06|7491.85|7491.85|0
1615294500000|2021-03-09 12:55:00|7495.38|7495.38|7495.93|7495.93|7497.03|7497.03|7493.72|7493.72|0
1615294800000|2021-03-09 13:00:00|7495.72|7495.72|7493.97|7493.97|7496.05|7496.05|7490.66|7490.66|0
1615295100000|2021-03-09 13:05:00|7494.31|7494.31|7497.19|7497.19|7497.19|7497.19|7494.31|7494.31|0
1615295400000|2021-03-09 13:10:00|7497.64|7497.64|7494.95|7494.95|7499.34|7499.34|7494.95|7494.95|0
1615295700000|2021-03-09 13:15:00|7494.52|7494.52|7491.32|7491.32|7494.52|7494.52|7490.32|7490.32|0
1615296000000|2021-03-09 13:20:00|7491.77|7491.77|7491.89|7491.89|7493.42|7493.42|7491.32|7491.32|0
1615296300000|2021-03-09 13:25:00|7491.45|7491.45|7480.51|7480.51|7491.45|7491.45|7480.51|7480.51|0
1615296600000|2021-03-09 13:30:00|7480.95|7480.95|7474.94|7474.94|7480.95|7480.95|7474.73|7474.73|0
1615296900000|2021-03-09 13:35:00|7476.6|7476.6|7476.26|7476.26|7477.05|7477.05|7476.26|7476.26|0
1615297200000|2021-03-09 13:40:00|7474.61|7474.61|7476.42|7476.42|7478.02|7478.02|7474|7474|0
1615297500000|2021-03-09 13:45:00|7475.93|7475.93|7476.23|7476.23|7477.13|7477.13|7472.73|7472.73|0
1615297800000|2021-03-09 13:50:00|7477.89|7477.89|7479.65|7479.65|7480.88|7480.88|7477.89|7477.89|0
1615298100000|2021-03-09 13:55:00|7480.55|7480.55|7488.82|7488.82|7489.76|7489.76|7479.01|7479.01|0
1615298400000|2021-03-09 14:00:00|7489.49|7489.49|7487.53|7487.53|7491.59|7491.59|7487.53|7487.53|0
1615298700000|2021-03-09 14:05:00|7487.74|7487.74|7486.31|7486.31|7487.74|7487.74|7484.43|7484.43|0
1615299000000|2021-03-09 14:10:00|7485.86|7485.86|7487.25|7487.25|7490.07|7490.07|7484.59|7484.59|0
1615299300000|2021-03-09 14:15:00|7487.86|7487.86|7492.51|7492.51|7492.51|7492.51|7487.86|7487.86|0
1615299600000|2021-03-09 14:20:00|7494.17|7494.17|7496.9|7496.9|7496.9|7496.9|7493.46|7493.46|0
1615299900000|2021-03-09 14:25:00|7495.24|7495.24|7502.28|7502.28|7502.7|7502.7|7494.91|7494.91|0
1615300200000|2021-03-09 14:30:00|7500.63|7500.63|7517.9|7517.9|7517.9|7517.9|7500.02|7500.02|0
1615300500000|2021-03-09 14:35:00|7517.45|7517.45|7508.55|7508.55|7517.9|7517.9|7508.55|7508.55|0
1615300800000|2021-03-09 14:40:00|7508.22|7508.22|7501.03|7501.03|7509.11|7509.11|7497.44|7497.44|0
1615301100000|2021-03-09 14:45:00|7500.59|7500.59|7500.5|7500.5|7507.03|7507.03|7500.5|7500.5|0
1615301400000|2021-03-09 14:50:00|7500.29|7500.29|7506.31|7506.31|7507.96|7507.96|7496.77|7496.77|0
1615301700000|2021-03-09 14:55:00|7507.96|7507.96|7513.65|7513.65|7514.86|7514.86|7507.07|7507.07|0
1615302000000|2021-03-09 15:00:00|7514.1|7514.1|7506.5|7506.5|7514.1|7514.1|7506.5|7506.5|0
1615302300000|2021-03-09 15:05:00|7508.16|7508.16|7501.49|7501.49|7513.79|7513.79|7501.49|7501.49|0
1615302600000|2021-03-09 15:10:00|7502.38|7502.38|7501.13|7501.13|7505.69|7505.69|7501.13|7501.13|0
1615302900000|2021-03-09 15:15:00|7502.07|7502.07|7500.34|7500.34|7504.83|7504.83|7498.95|7498.95|0
1615303200000|2021-03-09 15:20:00|7500.55|7500.55|7507.96|7507.96|7507.96|7507.96|7495.79|7495.79|0
1615303500000|2021-03-09 15:25:00|7507.07|7507.07|7511.08|7511.08|7512.61|7512.61|7506.08|7506.08|0
1615303800000|2021-03-09 15:30:00|7511.98|7511.98|7520.77|7520.77|7520.77|7520.77|7511.98|7511.98|0
1615304100000|2021-03-09 15:35:00|7520.27|7520.27|7517.48|7517.48|7523.91|7523.91|7517.48|7517.48|0
1615304400000|2021-03-09 15:40:00|7517.27|7517.27|7510.75|7510.75|7517.27|7517.27|7510.3|7510.3|0
1615304700000|2021-03-09 15:45:00|7511.19|7511.19|7515.2|7515.2|7515.2|7515.2|7509.54|7509.54|0
1615305000000|2021-03-09 15:50:00|7514.52|7514.52|7509.56|7509.56|7517.39|7517.39|7509.07|7509.07|0
1615305300000|2021-03-09 15:55:00|7511.79|7511.79|7509.05|7509.05|7514.78|7514.78|7509.05|7509.05|0
1615305600000|2021-03-09 16:00:00|7507.4|7507.4|7506.02|7506.02|7509.81|7509.81|7504.19|7504.19|0
1615305900000|2021-03-09 16:05:00|7505.03|7505.03|7496.92|7496.92|7505.03|7505.03|7496.92|7496.92|0
1615306200000|2021-03-09 16:10:00|7497.13|7497.13|7500.38|7500.38|7502.04|7502.04|7497.13|7497.13|0
1615306500000|2021-03-09 16:15:00|7500.99|7500.99|7497.5|7497.5|7503.68|7503.68|7495.4|7495.4|0
1615306800000|2021-03-09 16:20:00|7497.29|7497.29|7504.07|7504.07|7504.11|7504.11|7497.29|7497.29|0
1615307100000|2021-03-09 16:25:00|7502.41|7502.41|7503.97|7503.97|7503.97|7503.97|7499.4|7499.4|0
1615364100000|2021-03-10 08:15:00|7455.4|7455.4|7449.19|7449.19|7466.25|7466.25|7445.88|7445.88|0
1615364400000|2021-03-10 08:20:00|7449.8|7449.8|7457.93|7457.93|7458.31|7458.31|7449.52|7449.52|0
1615364700000|2021-03-10 08:25:00|7452.96|7452.96|7452.79|7452.79|7452.96|7452.96|7446.34|7446.34|0
1615365000000|2021-03-10 08:30:00|7452.15|7452.15|7454.43|7454.43|7456.41|7456.41|7450.74|7450.74|0
1615365300000|2021-03-10 08:35:00|7454.1|7454.1|7454.01|7454.01|7454.9|7454.9|7448.43|7448.43|0
1615365600000|2021-03-10 08:40:00|7454.9|7454.9|7465.06|7465.06|7465.06|7465.06|7454.9|7454.9|0
1615365900000|2021-03-10 08:45:00|7464.62|7464.62|7452.82|7452.82|7464.62|7464.62|7452.82|7452.82|0
1615366200000|2021-03-10 08:50:00|7451.84|7451.84|7454.48|7454.48|7454.48|7454.48|7449.41|7449.41|0
1615366500000|2021-03-10 08:55:00|7455.37|7455.37|7467.96|7467.96|7468.52|7468.52|7455.37|7455.37|0
1615366800000|2021-03-10 09:00:00|7468.41|7468.41|7468.95|7468.95|7475.7|7475.7|7468.41|7468.41|0
1615367100000|2021-03-10 09:05:00|7469.39|7469.39|7475.46|7475.46|7477.56|7477.56|7469.39|7469.39|0
1615367400000|2021-03-10 09:10:00|7476.13|7476.13|7485.55|7485.55|7490.08|7490.08|7472.82|7472.82|0
1615367700000|2021-03-10 09:15:00|7485.34|7485.34|7488.56|7488.56|7488.56|7488.56|7484.89|7484.89|0
1615368000000|2021-03-10 09:20:00|7486.9|7486.9|7483.51|7483.51|7486.9|7486.9|7483.51|7483.51|0
1615368300000|2021-03-10 09:25:00|7483.95|7483.95|7484.35|7484.35|7486.33|7486.33|7483.95|7483.95|0
1615368600000|2021-03-10 09:30:00|7484.14|7484.14|7481.47|7481.47|7484.14|7484.14|7481.47|7481.47|0
1615368900000|2021-03-10 09:35:00|7478.16|7478.16|7477.05|7477.05|7478.16|7478.16|7477.05|7477.05|0
1615369200000|2021-03-10 09:40:00|7474.58|7474.58|7465.62|7465.62|7474.58|7474.58|7465.62|7465.62|0
1615369500000|2021-03-10 09:45:00|7466.51|7466.51|7461.69|7461.69|7466.51|7466.51|7456.39|7456.39|0
1615369800000|2021-03-10 09:50:00|7462.02|7462.02|7466.94|7466.94|7468.04|7468.04|7461.69|7461.69|0
1615370100000|2021-03-10 09:55:00|7466.5|7466.5|7464.49|7464.49|7466.5|7466.5|7464.08|7464.08|0
1615370400000|2021-03-10 10:00:00|7463.6|7463.6|7459.63|7459.63|7463.6|7463.6|7456.32|7456.32|0
1615370700000|2021-03-10 10:05:00|7460.97|7460.97|7461.83|7461.83|7462.72|7462.72|7460.97|7460.97|0
1615371000000|2021-03-10 10:10:00|7461.21|7461.21|7457.32|7457.32|7461.21|7461.21|7457.32|7457.32|0
1615371300000|2021-03-10 10:15:00|7457.11|7457.11|7458.99|7458.99|7458.99|7458.99|7453.91|7453.91|0
1615371600000|2021-03-10 10:20:00|7460.65|7460.65|7460.04|7460.04|7462.2|7462.2|7460.04|7460.04|0
1615371900000|2021-03-10 10:25:00|7460.53|7460.53|7459.43|7459.43|7460.53|7460.53|7455.67|7455.67|0
1615372200000|2021-03-10 10:30:00|7459.92|7459.92|7464.57|7464.57|7464.57|7464.57|7459.92|7459.92|0
1615372500000|2021-03-10 10:35:00|7466.23|7466.23|7472.49|7472.49|7472.49|7472.49|7466.23|7466.23|0
1615372800000|2021-03-10 10:40:00|7472.04|7472.04|7480.53|7480.53|7480.98|7480.98|7470.61|7470.61|0
1615373100000|2021-03-10 10:45:00|7480.87|7480.87|7483.24|7483.24|7483.24|7483.24|7480.71|7480.71|0
1615373400000|2021-03-10 10:50:00|7482.8|7482.8|7484.63|7484.63|7484.95|7484.95|7482.8|7482.8|0
1615373700000|2021-03-10 10:55:00|7484.18|7484.18|7485.25|7485.25|7485.25|7485.25|7482.49|7482.49|0
1615374000000|2021-03-10 11:00:00|7485.7|7485.7|7491.32|7491.32|7491.32|7491.32|7482.94|7482.94|0
1615374300000|2021-03-10 11:05:00|7491.77|7491.77|7498.23|7498.23|7498.23|7498.23|7489.79|7489.79|0
1615374600000|2021-03-10 11:10:00|7497.79|7497.79|7498.76|7498.76|7501.32|7501.32|7495.69|7495.69|0
1615374900000|2021-03-10 11:15:00|7498.55|7498.55|7494.73|7494.73|7498.78|7498.78|7493.18|7493.18|0
1615375200000|2021-03-10 11:20:00|7495.07|7495.07|7492.66|7492.66|7496.06|7496.06|7491.01|7491.01|0
1615375500000|2021-03-10 11:25:00|7494.32|7494.32|7489.47|7489.47|7494.32|7494.32|7486.37|7486.37|0
1615375800000|2021-03-10 11:30:00|7489.92|7489.92|7486.2|7486.2|7491.57|7491.57|7485.97|7485.97|0
1615376100000|2021-03-10 11:35:00|7484.87|7484.87|7490.83|7490.83|7490.83|7490.83|7484.87|7484.87|0
1615376400000|2021-03-10 11:40:00|7490.34|7490.34|7485.14|7485.14|7492.37|7492.37|7484.7|7484.7|0
1615376700000|2021-03-10 11:45:00|7484.93|7484.93|7477.69|7477.69|7485.8|7485.8|7477.69|7477.69|0
1615377000000|2021-03-10 11:50:00|7477.48|7477.48|7478.87|7478.87|7478.92|7478.92|7477.1|7477.1|0
1615377300000|2021-03-10 11:55:00|7477.22|7477.22|7479.42|7479.42|7482.73|7482.73|7476.01|7476.01|0
1615377600000|2021-03-10 12:00:00|7479.21|7479.21|7473.4|7473.4|7479.21|7479.21|7472.46|7472.46|0
1615377900000|2021-03-10 12:05:00|7473.82|7473.82|7480.89|7480.89|7482.54|7482.54|7473.82|7473.82|0
1615378200000|2021-03-10 12:10:00|7482.54|7482.54|7484.26|7484.26|7485.25|7485.25|7479.39|7479.39|0
1615378500000|2021-03-10 12:15:00|7482.61|7482.61|7479.25|7479.25|7482.61|7482.61|7475.94|7475.94|0
1615378800000|2021-03-10 12:20:00|7478.8|7478.8|7472.28|7472.28|7478.8|7478.8|7472.28|7472.28|0
1615379100000|2021-03-10 12:25:00|7472.77|7472.77|7478.58|7478.58|7479|7479|7472.77|7472.77|0
1615379400000|2021-03-10 12:30:00|7476.92|7476.92|7491.12|7491.12|7491.12|7491.12|7474.12|7474.12|0
1615379700000|2021-03-10 12:35:00|7489.46|7489.46|7490.94|7490.94|7490.94|7490.94|7482.17|7482.17|0
1615380000000|2021-03-10 12:40:00|7491.39|7491.39|7490.15|7490.15|7492.15|7492.15|7489.51|7489.51|0
1615380300000|2021-03-10 12:45:00|7489.93|7489.93|7491.03|7491.03|7492.45|7492.45|7489.59|7489.59|0
1615380600000|2021-03-10 12:50:00|7491.48|7491.48|7484.79|7484.79|7492.69|7492.69|7484.79|7484.79|0
1615380900000|2021-03-10 12:55:00|7484.37|7484.37|7466.41|7466.41|7484.37|7484.37|7466.41|7466.41|0
1615381200000|2021-03-10 13:00:00|7464.75|7464.75|7461.83|7461.83|7465.96|7465.96|7461|7461|0
1615381500000|2021-03-10 13:05:00|7462.27|7462.27|7458.62|7458.62|7465.71|7465.71|7458.17|7458.17|0
1615381800000|2021-03-10 13:10:00|7458.12|7458.12|7458.34|7458.34|7461.65|7461.65|7456.68|7456.68|0
1615382100000|2021-03-10 13:15:00|7458|7458|7455.95|7455.95|7458|7458|7455.95|7455.95|0
1615382400000|2021-03-10 13:20:00|7456.84|7456.84|7469.28|7469.28|7469.28|7469.28|7456.26|7456.26|0
1615382700000|2021-03-10 13:25:00|7467.62|7467.62|7474.22|7474.22|7474.22|7474.22|7467.62|7467.62|0
1615383000000|2021-03-10 13:30:00|7473.77|7473.77|7466.93|7466.93|7479.33|7479.33|7465.32|7465.32|0
1615383300000|2021-03-10 13:35:00|7467.27|7467.27|7466.65|7466.65|7472.6|7472.6|7466.65|7466.65|0
1615383600000|2021-03-10 13:40:00|7467.09|7467.09|7459.71|7459.71|7467.3|7467.3|7459.71|7459.71|0
1615383900000|2021-03-10 13:45:00|7463.02|7463.02|7463.51|7463.51|7465.84|7465.84|7463.02|7463.02|0
1615384200000|2021-03-10 13:50:00|7461.85|7461.85|7463|7463|7463|7463|7460.2|7460.2|0
1615384500000|2021-03-10 13:55:00|7462.66|7462.66|7461.29|7461.29|7463.98|7463.98|7459.62|7459.62|0
1615384800000|2021-03-10 14:00:00|7462.94|7462.94|7463.67|7463.67|7464.99|7464.99|7462.44|7462.44|0
1615385100000|2021-03-10 14:05:00|7465.32|7465.32|7462.19|7462.19|7466.97|7466.97|7462.19|7462.19|0
1615385400000|2021-03-10 14:10:00|7463.85|7463.85|7457.62|7457.62|7463.85|7463.85|7457.62|7457.62|0
1615385700000|2021-03-10 14:15:00|7457.96|7457.96|7452.97|7452.97|7457.96|7457.96|7451.98|7451.98|0
1615386000000|2021-03-10 14:20:00|7454.62|7454.62|7458.16|7458.16|7458.37|7458.37|7454.62|7454.62|0
1615386300000|2021-03-10 14:25:00|7458.65|7458.65|7460.94|7460.94|7460.94|7460.94|7456.55|7456.55|0
1615386600000|2021-03-10 14:30:00|7462.6|7462.6|7460.08|7460.08|7470.75|7470.75|7460.08|7460.08|0
1615386900000|2021-03-10 14:35:00|7460.52|7460.52|7463.27|7463.27|7469.56|7469.56|7460.08|7460.08|0
1615387200000|2021-03-10 14:40:00|7459.96|7459.96|7460.36|7460.36|7463|7463|7459.07|7459.07|0
1615387500000|2021-03-10 14:45:00|7459.91|7459.91|7452.72|7452.72|7459.91|7459.91|7452.72|7452.72|0
1615387800000|2021-03-10 14:50:00|7453.16|7453.16|7455.88|7455.88|7455.88|7455.88|7453.16|7453.16|0
1615388100000|2021-03-10 14:55:00|7456.31|7456.31|7456.46|7456.46|7464.69|7464.69|7456.31|7456.31|0
1615388400000|2021-03-10 15:00:00|7458.12|7458.12|7463.07|7463.07|7465.14|7465.14|7456.46|7456.46|0
1615388700000|2021-03-10 15:05:00|7464.72|7464.72|7457.98|7457.98|7464.72|7464.72|7457.98|7457.98|0
1615389000000|2021-03-10 15:10:00|7459.63|7459.63|7454.48|7454.48|7461.18|7461.18|7454.48|7454.48|0
1615389300000|2021-03-10 15:15:00|7454.9|7454.9|7451.38|7451.38|7456.24|7456.24|7451.38|7451.38|0
1615389600000|2021-03-10 15:20:00|7451.99|7451.99|7451.19|7451.19|7452.13|7452.13|7450.05|7450.05|0
1615389900000|2021-03-10 15:25:00|7450.98|7450.98|7448.39|7448.39|7451.36|7451.36|7448.39|7448.39|0
1615390200000|2021-03-10 15:30:00|7447.95|7447.95|7457.35|7457.35|7457.35|7457.35|7447.95|7447.95|0
1615390500000|2021-03-10 15:35:00|7457.8|7457.8|7459.1|7459.1|7462.3|7462.3|7457.8|7457.8|0
1615390800000|2021-03-10 15:40:00|7459.54|7459.54|7467.69|7467.69|7467.69|7467.69|7459.54|7459.54|0
1615391100000|2021-03-10 15:45:00|7468.14|7468.14|7469.99|7469.99|7469.99|7469.99|7466.4|7466.4|0
1615391400000|2021-03-10 15:50:00|7469.66|7469.66|7468.54|7468.54|7469.66|7469.66|7466.12|7466.12|0
1615391700000|2021-03-10 15:55:00|7466.89|7466.89|7465.88|7465.88|7468.92|7468.92|7464.99|7464.99|0
1615392000000|2021-03-10 16:00:00|7466.77|7466.77|7469.63|7469.63|7469.63|7469.63|7465.49|7465.49|0
1615392300000|2021-03-10 16:05:00|7467.97|7467.97|7474.42|7474.42|7474.42|7474.42|7467.55|7467.55|0
1615392600000|2021-03-10 16:10:00|7475.03|7475.03|7479.23|7479.23|7481.25|7481.25|7473.69|7473.69|0
1615392900000|2021-03-10 16:15:00|7478.78|7478.78|7471.38|7471.38|7479.39|7479.39|7469.29|7469.29|0
1615393200000|2021-03-10 16:20:00|7471.82|7471.82|7472.49|7472.49|7473.48|7473.48|7470.6|7470.6|0
1615393500000|2021-03-10 16:25:00|7472.93|7472.93|7470.49|7470.49|7477.63|7477.63|7470.49|7470.49|0
1615450500000|2021-03-11 08:15:00|7478.67|7478.67|7483.03|7483.03|7484.72|7484.72|7476.42|7476.42|0
1615450800000|2021-03-11 08:20:00|7485.01|7485.01|7488.01|7488.01|7488.01|7488.01|7477.68|7477.68|0
1615451100000|2021-03-11 08:25:00|7494.63|7494.63|7493.42|7493.42|7494.68|7494.68|7490.45|7490.45|0
1615451400000|2021-03-11 08:30:00|7492.79|7492.79|7482.48|7482.48|7492.79|7492.79|7481.18|7481.18|0
1615451700000|2021-03-11 08:35:00|7482.04|7482.04|7473.06|7473.06|7482.04|7482.04|7473.06|7473.06|0
1615452000000|2021-03-11 08:40:00|7471.4|7471.4|7466.74|7466.74|7472.61|7472.61|7465.97|7465.97|0
1615452300000|2021-03-11 08:45:00|7470.05|7470.05|7470.62|7470.62|7473.8|7473.8|7469.28|7469.28|0
1615452600000|2021-03-11 08:50:00|7470.28|7470.28|7470.14|7470.14|7470.28|7470.28|7466.97|7466.97|0
1615452900000|2021-03-11 08:55:00|7466.83|7466.83|7454.74|7454.74|7467.6|7467.6|7454.74|7454.74|0
1615453200000|2021-03-11 09:00:00|7455.16|7455.16|7459.62|7459.62|7462.97|7462.97|7455.16|7455.16|0
1615453500000|2021-03-11 09:05:00|7460.96|7460.96|7458.46|7458.46|7460.96|7460.96|7458.46|7458.46|0
1615453800000|2021-03-11 09:10:00|7458.01|7458.01|7452.2|7452.2|7458.01|7458.01|7449.29|7449.29|0
1615454100000|2021-03-11 09:15:00|7453.54|7453.54|7457|7457|7458.44|7458.44|7453.22|7453.22|0
1615454400000|2021-03-11 09:20:00|7456.78|7456.78|7449.19|7449.19|7457.72|7457.72|7449.19|7449.19|0
1615454700000|2021-03-11 09:25:00|7448.69|7448.69|7446.61|7446.61|7449.14|7449.14|7445.83|7445.83|0
1615455000000|2021-03-11 09:30:00|7446.17|7446.17|7442.5|7442.5|7446.17|7446.17|7440.97|7440.97|0
1615455300000|2021-03-11 09:35:00|7442|7442|7442.18|7442.18|7442.18|7442.18|7437.48|7437.48|0
1615455600000|2021-03-11 09:40:00|7438.87|7438.87|7434.03|7434.03|7438.87|7438.87|7434.03|7434.03|0
1615455900000|2021-03-11 09:45:00|7432.38|7432.38|7434.43|7434.43|7436.49|7436.49|7432.38|7432.38|0
1615456200000|2021-03-11 09:50:00|7436.09|7436.09|7439.23|7439.23|7439.23|7439.23|7433.38|7433.38|0
1615456500000|2021-03-11 09:55:00|7439.57|7439.57|7435.72|7435.72|7441.25|7441.25|7435.72|7435.72|0
1615456800000|2021-03-11 10:00:00|7435.3|7435.3|7437|7437|7437|7437|7433.52|7433.52|0
1615457100000|2021-03-11 10:05:00|7437.21|7437.21|7434.07|7434.07|7439.03|7439.03|7434.07|7434.07|0
1615457400000|2021-03-11 10:10:00|7432.28|7432.28|7434.1|7434.1|7435.39|7435.39|7428.77|7428.77|0
1615457700000|2021-03-11 10:15:00|7433.68|7433.68|7434.47|7434.47|7436.12|7436.12|7433.68|7433.68|0
1615458000000|2021-03-11 10:20:00|7433.13|7433.13|7435.1|7435.1|7438.09|7438.09|7433.13|7433.13|0
1615458300000|2021-03-11 10:25:00|7433.45|7433.45|7429.15|7429.15|7435.1|7435.1|7429.15|7429.15|0
1615458600000|2021-03-11 10:30:00|7425.84|7425.84|7421.34|7421.34|7426.05|7426.05|7418.19|7418.19|0
1615458900000|2021-03-11 10:35:00|7421.55|7421.55|7422.9|7422.9|7423.11|7423.11|7418.16|7418.16|0
1615459200000|2021-03-11 10:40:00|7424.55|7424.55|7423.44|7423.44|7426.03|7426.03|7422.59|7422.59|0
1615459500000|2021-03-11 10:45:00|7422.55|7422.55|7419.77|7419.77|7422.55|7422.55|7419.77|7419.77|0
1615459800000|2021-03-11 10:50:00|7420.67|7420.67|7422|7422|7425.1|7425.1|7420.45|7420.45|0
1615460100000|2021-03-11 10:55:00|7422.21|7422.21|7423.65|7423.65|7423.65|7423.65|7421.32|7421.32|0
1615460400000|2021-03-11 11:00:00|7423.86|7423.86|7427.77|7427.77|7427.77|7427.77|7423.86|7423.86|0
1615460700000|2021-03-11 11:05:00|7427.56|7427.56|7430.42|7430.42|7430.42|7430.42|7427.11|7427.11|0
1615461000000|2021-03-11 11:10:00|7428.77|7428.77|7429.41|7429.41|7429.41|7429.41|7427.76|7427.76|0
1615461300000|2021-03-11 11:15:00|7428.52|7428.52|7434.02|7434.02|7434.02|7434.02|7428.08|7428.08|0
1615461600000|2021-03-11 11:20:00|7432.36|7432.36|7435.88|7435.88|7436.73|7436.73|7432.36|7432.36|0
1615461900000|2021-03-11 11:25:00|7436.33|7436.33|7431.97|7431.97|7437.65|7437.65|7431.48|7431.48|0
1615462200000|2021-03-11 11:30:00|7431.76|7431.76|7431.83|7431.83|7432.43|7432.43|7429.39|7429.39|0
1615462500000|2021-03-11 11:35:00|7430.17|7430.17|7430.36|7430.36|7430.36|7430.36|7427.58|7427.58|0
1615462800000|2021-03-11 11:40:00|7430.81|7430.81|7429.63|7429.63|7432.62|7432.62|7429.63|7429.63|0
1615463100000|2021-03-11 11:45:00|7427.97|7427.97|7436.43|7436.43|7437.14|7437.14|7427.97|7427.97|0
1615463400000|2021-03-11 11:50:00|7436.88|7436.88|7431.36|7431.36|7436.88|7436.88|7431.36|7431.36|0
1615463700000|2021-03-11 11:55:00|7433.02|7433.02|7426.37|7426.37|7433.02|7433.02|7425.35|7425.35|0
1615464000000|2021-03-11 12:00:00|7426.16|7426.16|7431.15|7431.15|7431.15|7431.15|7425.71|7425.71|0
1615464300000|2021-03-11 12:05:00|7431.36|7431.36|7429.89|7429.89|7432.75|7432.75|7429.89|7429.89|0
1615464600000|2021-03-11 12:10:00|7429.21|7429.21|7435.33|7435.33|7435.33|7435.33|7428.98|7428.98|0
1615464900000|2021-03-11 12:15:00|7434.91|7434.91|7433.46|7433.46|7434.91|7434.91|7431.36|7431.36|0
1615465200000|2021-03-11 12:20:00|7433.02|7433.02|7441.47|7441.47|7441.47|7441.47|7433.02|7433.02|0
1615465500000|2021-03-11 12:25:00|7441.02|7441.02|7437.14|7437.14|7442.02|7442.02|7437.14|7437.14|0
1615465800000|2021-03-11 12:30:00|7437.58|7437.58|7434.03|7434.03|7437.58|7437.58|7433.53|7433.53|0
1615466100000|2021-03-11 12:35:00|7435.02|7435.02|7444.12|7444.12|7444.12|7444.12|7435.02|7435.02|0
1615466400000|2021-03-11 12:40:00|7447.43|7447.43|7447.77|7447.77|7449.58|7449.58|7447.27|7447.27|0
1615466700000|2021-03-11 12:45:00|7448.1|7448.1|7450.54|7450.54|7453.97|7453.97|7448.1|7448.1|0
1615467000000|2021-03-11 12:50:00|7450.99|7450.99|7448.67|7448.67|7452.64|7452.64|7448.67|7448.67|0
1615467300000|2021-03-11 12:55:00|7447.02|7447.02|7446.64|7446.64|7450.12|7450.12|7440.19|7440.19|0
1615467600000|2021-03-11 13:00:00|7448.74|7448.74|7449.29|7449.29|7452.6|7452.6|7448.74|7448.74|0
1615467900000|2021-03-11 13:05:00|7448.8|7448.8|7450.28|7450.28|7450.28|7450.28|7445.31|7445.31|0
1615468200000|2021-03-11 13:10:00|7449.85|7449.85|7441.15|7441.15|7449.85|7449.85|7441.15|7441.15|0
1615468500000|2021-03-11 13:15:00|7440.93|7440.93|7442.54|7442.54|7443.64|7443.64|7440.23|7440.23|0
1615468800000|2021-03-11 13:20:00|7440.89|7440.89|7439.78|7439.78|7440.89|7440.89|7439.78|7439.78|0
1615469100000|2021-03-11 13:25:00|7440.21|7440.21|7443.2|7443.2|7443.64|7443.64|7440.21|7440.21|0
1615469400000|2021-03-11 13:30:00|7442.31|7442.31|7445.28|7445.28|7445.28|7445.28|7441.97|7441.97|0
1615469700000|2021-03-11 13:35:00|7446.94|7446.94|7462.16|7462.16|7465.47|7465.47|7446.94|7446.94|0
1615470000000|2021-03-11 13:40:00|7461.95|7461.95|7464.21|7464.21|7465.1|7465.1|7460.29|7460.29|0
1615470300000|2021-03-11 13:45:00|7465.86|7465.86|7469.17|7469.17|7473.12|7473.12|7465.86|7465.86|0
1615470600000|2021-03-11 13:50:00|7467.52|7467.52|7462.38|7462.38|7467.52|7467.52|7458.85|7458.85|0
1615470900000|2021-03-11 13:55:00|7462.71|7462.71|7460.68|7460.68|7462.83|7462.83|7459.79|7459.79|0
1615471200000|2021-03-11 14:00:00|7461.13|7461.13|7457.06|7457.06|7461.13|7461.13|7457.06|7457.06|0
1615471500000|2021-03-11 14:05:00|7456.85|7456.85|7452.8|7452.8|7458.09|7458.09|7452.8|7452.8|0
1615471800000|2021-03-11 14:10:00|7452.58|7452.58|7454.85|7454.85|7454.85|7454.85|7451.48|7451.48|0
1615472100000|2021-03-11 14:15:00|7454.36|7454.36|7452.62|7452.62|7454.36|7454.36|7452.62|7452.62|0
1615472400000|2021-03-11 14:20:00|7453.07|7453.07|7450.55|7450.55|7453.07|7453.07|7447.02|7447.02|0
1615472700000|2021-03-11 14:25:00|7451.05|7451.05|7441.97|7441.97|7451.26|7451.26|7440.93|7440.93|0
1615473000000|2021-03-11 14:30:00|7441.63|7441.63|7435.04|7435.04|7441.63|7441.63|7435.04|7435.04|0
1615473300000|2021-03-11 14:35:00|7436.69|7436.69|7431.41|7431.41|7437.8|7437.8|7429.33|7429.33|0
1615473600000|2021-03-11 14:40:00|7431.62|7431.62|7441.56|7441.56|7444.19|7444.19|7431.62|7431.62|0
1615473900000|2021-03-11 14:45:00|7443.22|7443.22|7444.21|7444.21|7446.36|7446.36|7441.74|7441.74|0
1615474200000|2021-03-11 14:50:00|7443.77|7443.77|7441.61|7441.61|7444.92|7444.92|7441.61|7441.61|0
1615474500000|2021-03-11 14:55:00|7441.39|7441.39|7441.2|7441.2|7441.68|7441.68|7438.37|7438.37|0
1615474800000|2021-03-11 15:00:00|7441.42|7441.42|7445.79|7445.79|7454.72|7454.72|7440.74|7440.74|0
1615475100000|2021-03-11 15:05:00|7446.28|7446.28|7443.81|7443.81|7448.92|7448.92|7443.81|7443.81|0
1615475400000|2021-03-11 15:10:00|7442.16|7442.16|7439.55|7439.55|7442.16|7442.16|7437.73|7437.73|0
1615475700000|2021-03-11 15:15:00|7440.22|7440.22|7437.58|7437.58|7440.22|7440.22|7433.37|7433.37|0
1615476000000|2021-03-11 15:20:00|7437.79|7437.79|7436.81|7436.81|7439.23|7439.23|7435.92|7435.92|0
1615476300000|2021-03-11 15:25:00|7435.16|7435.16|7436.26|7436.26|7437.91|7437.91|7434.87|7434.87|0
1615476600000|2021-03-11 15:30:00|7437.91|7437.91|7439.23|7439.23|7439.68|7439.68|7437.05|7437.05|0
1615476900000|2021-03-11 15:35:00|7437.58|7437.58|7445.18|7445.18|7448.04|7448.04|7437.58|7437.58|0
1615477200000|2021-03-11 15:40:00|7446.83|7446.83|7448.88|7448.88|7448.88|7448.88|7445.89|7445.89|0
1615477500000|2021-03-11 15:45:00|7449.09|7449.09|7449.7|7449.7|7450.32|7450.32|7448.67|7448.67|0
1615477800000|2021-03-11 15:50:00|7449.91|7449.91|7450.76|7450.76|7450.76|7450.76|7445.66|7445.66|0
1615478100000|2021-03-11 15:55:00|7449.87|7449.87|7448.51|7448.51|7449.87|7449.87|7445.64|7445.64|0
1615478400000|2021-03-11 16:00:00|7448.01|7448.01|7444.7|7444.7|7448.95|7448.95|7444.7|7444.7|0
1615478700000|2021-03-11 16:05:00|7444.26|7444.26|7443.21|7443.21|7444.75|7444.75|7442.11|7442.11|0
1615479000000|2021-03-11 16:10:00|7443.42|7443.42|7446.58|7446.58|7446.58|7446.58|7440.97|7440.97|0
1615479300000|2021-03-11 16:15:00|7446.08|7446.08|7452.92|7452.92|7453.36|7453.36|7446.08|7446.08|0
1615479600000|2021-03-11 16:20:00|7451.93|7451.93|7448.65|7448.65|7454.62|7454.62|7447.3|7447.3|0
1615479900000|2021-03-11 16:25:00|7449.64|7449.64|7452.02|7452.02|7456.59|7456.59|7448.34|7448.34|0
1615536900000|2021-03-12 08:15:00|7414.99|7414.99|7420.59|7420.59|7426.61|7426.61|7409.81|7409.81|0
1615537200000|2021-03-12 08:20:00|7422.25|7422.25|7422.54|7422.54|7426.32|7426.32|7418.36|7418.36|0
1615537500000|2021-03-12 08:25:00|7424.19|7424.19|7427.84|7427.84|7427.84|7427.84|7417.97|7417.97|0
1615537800000|2021-03-12 08:30:00|7426.19|7426.19|7420.67|7420.67|7426.19|7426.19|7420.67|7420.67|0
1615538100000|2021-03-12 08:35:00|7420.23|7420.23|7422.13|7422.13|7427.88|7427.88|7418.89|7418.89|0
1615538400000|2021-03-12 08:40:00|7422.47|7422.47|7419.45|7419.45|7425.43|7425.43|7419.45|7419.45|0
1615538700000|2021-03-12 08:45:00|7419|7419|7409.75|7409.75|7422.55|7422.55|7409.75|7409.75|0
1615539000000|2021-03-12 08:50:00|7416.37|7416.37|7418.05|7418.05|7419.7|7419.7|7412.44|7412.44|0
1615539300000|2021-03-12 08:55:00|7418.94|7418.94|7412.34|7412.34|7418.94|7418.94|7411.89|7411.89|0
1615539600000|2021-03-12 09:00:00|7410.68|7410.68|7411.37|7411.37|7414.67|7414.67|7409.03|7409.03|0
1615539900000|2021-03-12 09:05:00|7416.34|7416.34|7424.72|7424.72|7424.72|7424.72|7416.34|7416.34|0
1615540200000|2021-03-12 09:10:00|7425.21|7425.21|7421.9|7421.9|7425.21|7425.21|7421.9|7421.9|0
1615540500000|2021-03-12 09:15:00|7425.43|7425.43|7420.33|7420.33|7425.43|7425.43|7415.19|7415.19|0
1615540800000|2021-03-12 09:20:00|7421.22|7421.22|7434.12|7434.12|7439.38|7439.38|7420.28|7420.28|0
1615541100000|2021-03-12 09:25:00|7435.77|7435.77|7429.12|7429.12|7435.77|7435.77|7428.46|7428.46|0
1615541400000|2021-03-12 09:30:00|7429.46|7429.46|7429.31|7429.31|7434.42|7434.42|7426.15|7426.15|0
1615541700000|2021-03-12 09:35:00|7428.42|7428.42|7442.9|7442.9|7444.89|7444.89|7427.76|7427.76|0
1615542000000|2021-03-12 09:40:00|7443.33|7443.33|7440.38|7440.38|7445.34|7445.34|7436.86|7436.86|0
1615542300000|2021-03-12 09:45:00|7441.27|7441.27|7440.41|7440.41|7442.95|7442.95|7438.97|7438.97|0
1615542600000|2021-03-12 09:50:00|7439.06|7439.06|7437.24|7437.24|7439.06|7439.06|7432.28|7432.28|0
1615542900000|2021-03-12 09:55:00|7440.55|7440.55|7438.47|7438.47|7441.78|7441.78|7436.82|7436.82|0
1615543200000|2021-03-12 10:00:00|7437.84|7437.84|7436.52|7436.52|7440.27|7440.27|7435.73|7435.73|0
1615543500000|2021-03-12 10:05:00|7437.51|7437.51|7440.81|7440.81|7444.24|7444.24|7437.51|7437.51|0
1615543800000|2021-03-12 10:10:00|7440.14|7440.14|7446.13|7446.13|7446.76|7446.76|7440.14|7440.14|0
1615544100000|2021-03-12 10:15:00|7446.74|7446.74|7455.39|7455.39|7455.39|7455.39|7445.08|7445.08|0
1615544400000|2021-03-12 10:20:00|7454.89|7454.89|7453.98|7453.98|7455.39|7455.39|7453.53|7453.53|0
1615544700000|2021-03-12 10:25:00|7455.63|7455.63|7457.29|7457.29|7457.29|7457.29|7455.63|7455.63|0
1615545000000|2021-03-12 10:30:00|7456.84|7456.84|7450.52|7450.52|7459.15|7459.15|7450.52|7450.52|0
1615545300000|2021-03-12 10:35:00|7451.74|7451.74|7451.28|7451.28|7451.74|7451.74|7446.71|7446.71|0
1615545600000|2021-03-12 10:40:00|7451.77|7451.77|7457.59|7457.59|7458.89|7458.89|7451.77|7451.77|0
1615545900000|2021-03-12 10:45:00|7456.7|7456.7|7455.08|7455.08|7456.91|7456.91|7453.16|7453.16|0
1615546200000|2021-03-12 10:50:00|7456.74|7456.74|7450.33|7450.33|7456.74|7456.74|7450.33|7450.33|0
1615546500000|2021-03-12 10:55:00|7451.55|7451.55|7451.51|7451.51|7451.55|7451.55|7448.64|7448.64|0
1615546800000|2021-03-12 11:00:00|7452.85|7452.85|7453.83|7453.83|7459.63|7459.63|7451.29|7451.29|0
1615547100000|2021-03-12 11:05:00|7455.66|7455.66|7453.6|7453.6|7455.66|7455.66|7451.29|7451.29|0
1615547400000|2021-03-12 11:10:00|7453.16|7453.16|7449.38|7449.38|7453.16|7453.16|7449.38|7449.38|0
1615547700000|2021-03-12 11:15:00|7447.72|7447.72|7446.52|7446.52|7448.17|7448.17|7445.17|7445.17|0
1615548000000|2021-03-12 11:20:00|7446.96|7446.96|7446.17|7446.17|7448.62|7448.62|7446.17|7446.17|0
1615548300000|2021-03-12 11:25:00|7449.48|7449.48|7447.13|7447.13|7449.48|7449.48|7446.79|7446.79|0
1615548600000|2021-03-12 11:30:00|7448.47|7448.47|7448.19|7448.19|7448.8|7448.8|7448.19|7448.19|0
1615548900000|2021-03-12 11:35:00|7448.69|7448.69|7451.73|7451.73|7452.78|7452.78|7448.69|7448.69|0
1615549200000|2021-03-12 11:40:00|7450.07|7450.07|7451.41|7451.41|7451.41|7451.41|7448.42|7448.42|0
1615549500000|2021-03-12 11:45:00|7452.3|7452.3|7454.17|7454.17|7454.17|7454.17|7451.63|7451.63|0
1615549800000|2021-03-12 11:50:00|7454.38|7454.38|7456.67|7456.67|7456.88|7456.88|7454.38|7454.38|0
1615550100000|2021-03-12 11:55:00|7454.89|7454.89|7456.95|7456.95|7456.95|7456.95|7452.3|7452.3|0
1615550400000|2021-03-12 12:00:00|7455.61|7455.61|7458.41|7458.41|7458.49|7458.49|7455.17|7455.17|0
1615550700000|2021-03-12 12:05:00|7457.52|7457.52|7461.84|7461.84|7461.84|7461.84|7457.18|7457.18|0
1615551000000|2021-03-12 12:10:00|7461.35|7461.35|7463.63|7463.63|7463.63|7463.63|7461.35|7461.35|0
1615551300000|2021-03-12 12:15:00|7463.84|7463.84|7457.45|7457.45|7463.84|7463.84|7457.45|7457.45|0
1615551600000|2021-03-12 12:20:00|7459.24|7459.24|7455.74|7455.74|7459.68|7459.68|7455.53|7455.53|0
1615551900000|2021-03-12 12:25:00|7456.63|7456.63|7460.28|7460.28|7461.6|7461.6|7456.63|7456.63|0
1615552200000|2021-03-12 12:30:00|7459.67|7459.67|7458.56|7458.56|7460.21|7460.21|7458.56|7458.56|0
1615552500000|2021-03-12 12:35:00|7459.45|7459.45|7461.1|7461.1|7462.76|7462.76|7459.45|7459.45|0
1615552800000|2021-03-12 12:40:00|7460.66|7460.66|7463.27|7463.27|7463.72|7463.72|7460.66|7460.66|0
1615553100000|2021-03-12 12:45:00|7463.72|7463.72|7465.61|7465.61|7466.05|7466.05|7463.72|7463.72|0
1615553400000|2021-03-12 12:50:00|7465.16|7465.16|7465.5|7465.5|7465.5|7465.5|7464.72|7464.72|0
1615553700000|2021-03-12 12:55:00|7466.17|7466.17|7467.83|7467.83|7468.04|7468.04|7465.5|7465.5|0
1615554000000|2021-03-12 13:00:00|7469.18|7469.18|7475.14|7475.14|7475.14|7475.14|7468.29|7468.29|0
1615554300000|2021-03-12 13:05:00|7473.48|7473.48|7475.88|7475.88|7476.55|7476.55|7470.6|7470.6|0
1615554600000|2021-03-12 13:10:00|7474.22|7474.22|7472.16|7472.16|7475.88|7475.88|7470.68|7470.68|0
1615554900000|2021-03-12 13:15:00|7471.67|7471.67|7473.55|7473.55|7476.32|7476.32|7471.67|7471.67|0
1615555200000|2021-03-12 13:20:00|7475.2|7475.2|7469.5|7469.5|7475.2|7475.2|7469.5|7469.5|0
1615555500000|2021-03-12 13:25:00|7469.05|7469.05|7470.92|7470.92|7470.92|7470.92|7467.19|7467.19|0
1615555800000|2021-03-12 13:30:00|7471.13|7471.13|7486.37|7486.37|7488.16|7488.16|7471.13|7471.13|0
1615556100000|2021-03-12 13:35:00|7485.95|7485.95|7484.95|7484.95|7485.95|7485.95|7484.08|7484.08|0
1615556400000|2021-03-12 13:40:00|7483.6|7483.6|7482.9|7482.9|7483.6|7483.6|7480.8|7480.8|0
1615556700000|2021-03-12 13:45:00|7484.24|7484.24|7485.68|7485.68|7486.12|7486.12|7482.81|7482.81|0
1615557000000|2021-03-12 13:50:00|7482.37|7482.37|7485.02|7485.02|7485.02|7485.02|7480.54|7480.54|0
1615557300000|2021-03-12 13:55:00|7489.98|7489.98|7497.3|7497.3|7499.9|7499.9|7489.98|7489.98|0
1615557600000|2021-03-12 14:00:00|7496.81|7496.81|7484.28|7484.28|7497.48|7497.48|7484.28|7484.28|0
1615557900000|2021-03-12 14:05:00|7482.63|7482.63|7486.6|7486.6|7490.77|7490.77|7482.63|7482.63|0
1615558200000|2021-03-12 14:10:00|7485.92|7485.92|7479|7479|7485.92|7485.92|7479|7479|0
1615558500000|2021-03-12 14:15:00|7479.21|7479.21|7485.41|7485.41|7485.41|7485.41|7479.21|7479.21|0
1615558800000|2021-03-12 14:20:00|7487.06|7487.06|7488.38|7488.38|7490.4|7490.4|7484.51|7484.51|0
1615559100000|2021-03-12 14:25:00|7489.01|7489.01|7487.94|7487.94|7489.49|7489.49|7485.47|7485.47|0
1615559400000|2021-03-12 14:30:00|7488.44|7488.44|7510.27|7510.27|7510.27|7510.27|7488.44|7488.44|0
1615559700000|2021-03-12 14:35:00|7508.93|7508.93|7510.58|7510.58|7517.63|7517.63|7503.33|7503.33|0
1615560000000|2021-03-12 14:40:00|7509.69|7509.69|7510.82|7510.82|7512.26|7512.26|7505.96|7505.96|0
1615560300000|2021-03-12 14:45:00|7510.61|7510.61|7511.47|7511.47|7514.61|7514.61|7510.37|7510.37|0
1615560600000|2021-03-12 14:50:00|7511.26|7511.26|7514.57|7514.57|7514.57|7514.57|7510.63|7510.63|0
1615560900000|2021-03-12 14:55:00|7515.42|7515.42|7528.83|7528.83|7528.83|7528.83|7514.79|7514.79|0
1615561200000|2021-03-12 15:00:00|7529.28|7529.28|7529.85|7529.85|7536.13|7536.13|7526.04|7526.04|0
1615561500000|2021-03-12 15:05:00|7528.19|7528.19|7532.01|7532.01|7534.02|7534.02|7527.13|7527.13|0
1615561800000|2021-03-12 15:10:00|7532.44|7532.44|7547.39|7547.39|7550.93|7550.93|7528.37|7528.37|0
1615562100000|2021-03-12 15:15:00|7545.74|7545.74|7545.29|7545.29|7558.32|7558.32|7540.11|7540.11|0
1615562400000|2021-03-12 15:20:00|7548.6|7548.6|7545.76|7545.76|7552.09|7552.09|7545.76|7545.76|0
1615562700000|2021-03-12 15:25:00|7544.1|7544.1|7540.21|7540.21|7549.07|7549.07|7535.25|7535.25|0
1615563000000|2021-03-12 15:30:00|7539.72|7539.72|7538.44|7538.44|7539.72|7539.72|7532.68|7532.68|0
1615563300000|2021-03-12 15:35:00|7538.02|7538.02|7544.47|7544.47|7544.47|7544.47|7538.02|7538.02|0
1615563600000|2021-03-12 15:40:00|7546.12|7546.12|7547.56|7547.56|7547.56|7547.56|7544.96|7544.96|0
1615563900000|2021-03-12 15:45:00|7548|7548|7546.36|7546.36|7548|7548|7546.36|7546.36|0
1615564200000|2021-03-12 15:50:00|7545.86|7545.86|7539.09|7539.09|7545.86|7545.86|7539.09|7539.09|0
1615564500000|2021-03-12 15:55:00|7538.2|7538.2|7537.47|7537.47|7540.06|7540.06|7537.02|7537.02|0
1615564800000|2021-03-12 16:00:00|7537.91|7537.91|7535.61|7535.61|7537.91|7537.91|7532.06|7532.06|0
1615565100000|2021-03-12 16:05:00|7537.26|7537.26|7530.62|7530.62|7537.26|7537.26|7530.2|7530.2|0
1615565400000|2021-03-12 16:10:00|7529.95|7529.95|7527.17|7527.17|7533.03|7533.03|7527.17|7527.17|0
1615565700000|2021-03-12 16:15:00|7526.56|7526.56|7528.92|7528.92|7532.19|7532.19|7526.56|7526.56|0
1615566000000|2021-03-12 16:20:00|7529.35|7529.35|7532.86|7532.86|7534.39|7534.39|7529.35|7529.35|0
1615566300000|2021-03-12 16:25:00|7532.37|7532.37|7531.36|7531.36|7534.96|7534.96|7526.83|7526.83|0
1615796100000|2021-03-15 08:15:00|7594.67|7594.67|7590.97|7590.97|7596.29|7596.29|7589.86|7589.86|0
1615796400000|2021-03-15 08:20:00|7589.32|7589.32|7586.88|7586.88|7594.28|7594.28|7586.88|7586.88|0
1615796700000|2021-03-15 08:25:00|7591.85|7591.85|7596.6|7596.6|7596.6|7596.6|7589.18|7589.18|0
1615797000000|2021-03-15 08:30:00|7596.81|7596.81|7596.84|7596.84|7599.04|7599.04|7584.27|7584.27|0
1615797300000|2021-03-15 08:35:00|7598.5|7598.5|7601.64|7601.64|7603.29|7603.29|7597.88|7597.88|0
1615797600000|2021-03-15 08:40:00|7602.53|7602.53|7605.49|7605.49|7606.33|7606.33|7601.31|7601.31|0
1615797900000|2021-03-15 08:45:00|7605.28|7605.28|7603.85|7603.85|7605.28|7605.28|7600.33|7600.33|0
1615798200000|2021-03-15 08:50:00|7602.2|7602.2|7601.11|7601.11|7608.62|7608.62|7601.11|7601.11|0
1615798500000|2021-03-15 08:55:00|7602.76|7602.76|7605.12|7605.12|7607.73|7607.73|7602.76|7602.76|0
1615798800000|2021-03-15 09:00:00|7604.91|7604.91|7607.47|7607.47|7609.55|7609.55|7602.59|7602.59|0
1615799100000|2021-03-15 09:05:00|7607.97|7607.97|7614.21|7614.21|7614.63|7614.63|7606.31|7606.31|0
1615799400000|2021-03-15 09:10:00|7613.78|7613.78|7613.55|7613.55|7613.78|7613.78|7610.03|7610.03|0
1615799700000|2021-03-15 09:15:00|7611.9|7611.9|7612.02|7612.02|7613.68|7613.68|7610.24|7610.24|0
1615800000000|2021-03-15 09:20:00|7612.45|7612.45|7606.37|7606.37|7612.94|7612.94|7604.71|7604.71|0
1615800300000|2021-03-15 09:25:00|7603.06|7603.06|7608.88|7608.88|7612.35|7612.35|7603.06|7603.06|0
1615800600000|2021-03-15 09:30:00|7607.98|7607.98|7598.56|7598.56|7607.98|7607.98|7596.46|7596.46|0
1615800900000|2021-03-15 09:35:00|7598.11|7598.11|7589.53|7589.53|7598.11|7598.11|7589.53|7589.53|0
1615801200000|2021-03-15 09:40:00|7587.87|7587.87|7580.68|7580.68|7587.87|7587.87|7579.7|7579.7|0
1615801500000|2021-03-15 09:45:00|7579.79|7579.79|7578.53|7578.53|7581.13|7581.13|7577.81|7577.81|0
1615801800000|2021-03-15 09:50:00|7579.17|7579.17|7577.24|7577.24|7582.48|7582.48|7575.09|7575.09|0
1615802100000|2021-03-15 09:55:00|7575.59|7575.59|7576.21|7576.21|7579.52|7579.52|7572.9|7572.9|0
1615802400000|2021-03-15 10:00:00|7577.87|7577.87|7580.46|7580.46|7582.12|7582.12|7577.15|7577.15|0
1615802700000|2021-03-15 10:05:00|7580.91|7580.91|7579.62|7579.62|7583.33|7583.33|7577.47|7577.47|0
1615803000000|2021-03-15 10:10:00|7580.07|7580.07|7576.4|7576.4|7580.51|7580.51|7576.4|7576.4|0
1615803300000|2021-03-15 10:15:00|7575.06|7575.06|7566.56|7566.56|7575.06|7575.06|7565.21|7565.21|0
1615803600000|2021-03-15 10:20:00|7567.23|7567.23|7574.24|7574.24|7574.24|7574.24|7566.79|7566.79|0
1615803900000|2021-03-15 10:25:00|7574.91|7574.91|7570.5|7570.5|7575.46|7575.46|7570.5|7570.5|0
1615804200000|2021-03-15 10:30:00|7570|7570|7570.5|7570.5|7571.85|7571.85|7569.51|7569.51|0
1615804500000|2021-03-15 10:35:00|7571.4|7571.4|7574.44|7574.44|7574.93|7574.93|7571.4|7571.4|0
1615804800000|2021-03-15 10:40:00|7574.88|7574.88|7572.78|7572.78|7574.88|7574.88|7572.78|7572.78|0
1615805100000|2021-03-15 10:45:00|7572.29|7572.29|7572.87|7572.87|7573.55|7573.55|7571.4|7571.4|0
1615805400000|2021-03-15 10:50:00|7572.43|7572.43|7573.19|7573.19|7573.86|7573.86|7572.43|7572.43|0
1615805700000|2021-03-15 10:55:00|7572.7|7572.7|7573.56|7573.56|7573.56|7573.56|7571.04|7571.04|0
1615806000000|2021-03-15 11:00:00|7574.06|7574.06|7586.51|7586.51|7586.51|7586.51|7572.4|7572.4|0
1615806300000|2021-03-15 11:05:00|7584.86|7584.86|7587.18|7587.18|7587.18|7587.18|7584.86|7584.86|0
1615806600000|2021-03-15 11:10:00|7587.61|7587.61|7587.03|7587.03|7587.61|7587.61|7582.83|7582.83|0
1615806900000|2021-03-15 11:15:00|7588.69|7588.69|7594.5|7594.5|7599.06|7599.06|7588.69|7588.69|0
1615807200000|2021-03-15 11:20:00|7594.01|7594.01|7595.14|7595.14|7597.37|7597.37|7593.56|7593.56|0
1615807500000|2021-03-15 11:25:00|7594.69|7594.69|7601.1|7601.1|7601.1|7601.1|7594.48|7594.48|0
1615807800000|2021-03-15 11:30:00|7600.21|7600.21|7586.22|7586.22|7600.21|7600.21|7586.22|7586.22|0
1615808100000|2021-03-15 11:35:00|7589.53|7589.53|7590.7|7590.7|7592.36|7592.36|7587.83|7587.83|0
1615808400000|2021-03-15 11:40:00|7589.05|7589.05|7593.65|7593.65|7594.86|7594.86|7589.05|7589.05|0
1615808700000|2021-03-15 11:45:00|7592|7592|7588.11|7588.11|7592|7592|7588.11|7588.11|0
1615809000000|2021-03-15 11:50:00|7589.76|7589.76|7585.33|7585.33|7589.76|7589.76|7583.46|7583.46|0
1615809300000|2021-03-15 11:55:00|7585.82|7585.82|7585.61|7585.61|7588.92|7588.92|7585.61|7585.61|0
1615809600000|2021-03-15 12:00:00|7586.05|7586.05|7588.42|7588.42|7594.05|7594.05|7585.77|7585.77|0
1615809900000|2021-03-15 12:05:00|7591.73|7591.73|7592.26|7592.26|7592.71|7592.71|7588.85|7588.85|0
1615810200000|2021-03-15 12:10:00|7592.05|7592.05|7578.27|7578.27|7592.05|7592.05|7578.27|7578.27|0
1615810500000|2021-03-15 12:15:00|7578.48|7578.48|7581.51|7581.51|7581.51|7581.51|7577.32|7577.32|0
1615810800000|2021-03-15 12:20:00|7583.17|7583.17|7589.21|7589.21|7589.21|7589.21|7583.17|7583.17|0
1615811100000|2021-03-15 12:25:00|7587.55|7587.55|7588.81|7588.81|7588.81|7588.81|7584.84|7584.84|0
1615811400000|2021-03-15 12:30:00|7588.6|7588.6|7606.35|7606.35|7611.1|7611.1|7588.6|7588.6|0
1615811700000|2021-03-15 12:35:00|7606.14|7606.14|7603.93|7603.93|7606.75|7606.75|7603.44|7603.44|0
1615812000000|2021-03-15 12:40:00|7604.38|7604.38|7604.33|7604.33|7606.03|7606.03|7599.41|7599.41|0
1615812300000|2021-03-15 12:45:00|7607.64|7607.64|7597.48|7597.48|7607.64|7607.64|7597.48|7597.48|0
1615812600000|2021-03-15 12:50:00|7599.14|7599.14|7600.38|7600.38|7601.27|7601.27|7598.52|7598.52|0
1615812900000|2021-03-15 12:55:00|7599.71|7599.71|7595.97|7595.97|7602.22|7602.22|7594.54|7594.54|0
1615813200000|2021-03-15 13:00:00|7595.47|7595.47|7595.92|7595.92|7595.92|7595.92|7594.98|7594.98|0
1615813500000|2021-03-15 13:05:00|7594.27|7594.27|7593.25|7593.25|7594.91|7594.91|7591.6|7591.6|0
1615813800000|2021-03-15 13:10:00|7592.76|7592.76|7592.14|7592.14|7594.14|7594.14|7592.14|7592.14|0
1615814100000|2021-03-15 13:15:00|7590.49|7590.49|7599.66|7599.66|7599.66|7599.66|7590.49|7590.49|0
1615814400000|2021-03-15 13:20:00|7600.27|7600.27|7603.45|7603.45|7604.32|7604.32|7600.27|7600.27|0
1615814700000|2021-03-15 13:25:00|7605.11|7605.11|7607.76|7607.76|7609.41|7609.41|7602.64|7602.64|0
1615815000000|2021-03-15 13:30:00|7607.34|7607.34|7598.17|7598.17|7608.99|7608.99|7598.17|7598.17|0
1615815300000|2021-03-15 13:35:00|7598.38|7598.38|7600.67|7600.67|7601.46|7601.46|7597.04|7597.04|0
1615815600000|2021-03-15 13:40:00|7600.23|7600.23|7597.94|7597.94|7600.23|7600.23|7597.94|7597.94|0
1615815900000|2021-03-15 13:45:00|7597.49|7597.49|7595.48|7595.48|7597.49|7597.49|7591.19|7591.19|0
1615816200000|2021-03-15 13:50:00|7597.14|7597.14|7594.1|7594.1|7597.14|7597.14|7593.11|7593.11|0
1615816500000|2021-03-15 13:55:00|7593.66|7593.66|7587.91|7587.91|7593.66|7593.66|7586.91|7586.91|0
1615816800000|2021-03-15 14:00:00|7588.35|7588.35|7584.89|7584.89|7588.8|7588.8|7582.95|7582.95|0
1615817100000|2021-03-15 14:05:00|7584.39|7584.39|7584.18|7584.18|7587.09|7587.09|7581.68|7581.68|0
1615817400000|2021-03-15 14:10:00|7582.53|7582.53|7582.4|7582.4|7582.53|7582.53|7579.09|7579.09|0
1615817700000|2021-03-15 14:15:00|7582.84|7582.84|7583.12|7583.12|7591.52|7591.52|7581.06|7581.06|0
1615818000000|2021-03-15 14:20:00|7582.91|7582.91|7576.34|7576.34|7583.3|7583.3|7576.34|7576.34|0
1615818300000|2021-03-15 14:25:00|7576.79|7576.79|7579.15|7579.15|7580.28|7580.28|7576.79|7576.79|0
1615818600000|2021-03-15 14:30:00|7580.8|7580.8|7600.84|7600.84|7600.84|7600.84|7580.8|7580.8|0
1615818900000|2021-03-15 14:35:00|7599.95|7599.95|7588.48|7588.48|7599.95|7599.95|7585.12|7585.12|0
1615819200000|2021-03-15 14:40:00|7586.82|7586.82|7575|7575|7586.82|7586.82|7575|7575|0
1615819500000|2021-03-15 14:45:00|7576.34|7576.34|7577.77|7577.77|7580.1|7580.1|7576.11|7576.11|0
1615819800000|2021-03-15 14:50:00|7577.32|7577.32|7573.52|7573.52|7577.32|7577.32|7573.52|7573.52|0
1615820100000|2021-03-15 14:55:00|7573.07|7573.07|7595.35|7595.35|7595.35|7595.35|7573.07|7573.07|0
1615820400000|2021-03-15 15:00:00|7594.9|7594.9|7586.53|7586.53|7594.9|7594.9|7584.48|7584.48|0
1615820700000|2021-03-15 15:05:00|7584.88|7584.88|7582.46|7582.46|7587.87|7587.87|7582.41|7582.41|0
1615821000000|2021-03-15 15:10:00|7584.12|7584.12|7584.27|7584.27|7585.92|7585.92|7582.61|7582.61|0
1615821300000|2021-03-15 15:15:00|7584.48|7584.48|7583.27|7583.27|7585.82|7585.82|7583.27|7583.27|0
1615821600000|2021-03-15 15:20:00|7583.06|7583.06|7578.47|7578.47|7583.06|7583.06|7578.47|7578.47|0
1615821900000|2021-03-15 15:25:00|7580.13|7580.13|7579.41|7579.41|7581.29|7581.29|7578.96|7578.96|0
1615822200000|2021-03-15 15:30:00|7578.73|7578.73|7578.21|7578.21|7579.18|7579.18|7576.87|7576.87|0
1615822500000|2021-03-15 15:35:00|7576.56|7576.56|7569.99|7569.99|7576.56|7576.56|7559.22|7559.22|0
1615822800000|2021-03-15 15:40:00|7570.2|7570.2|7575.66|7575.66|7575.66|7575.66|7569.09|7569.09|0
1615823100000|2021-03-15 15:45:00|7574|7574|7565.48|7565.48|7574|7574|7564.27|7564.27|0
1615823400000|2021-03-15 15:50:00|7565.04|7565.04|7561.48|7561.48|7565.04|7565.04|7560.51|7560.51|0
1615823700000|2021-03-15 15:55:00|7563.14|7563.14|7562.98|7562.98|7563.47|7563.47|7558.76|7558.76|0
1615824000000|2021-03-15 16:00:00|7563.65|7563.65|7566.93|7566.93|7568.42|7568.42|7563.65|7563.65|0
1615824300000|2021-03-15 16:05:00|7565.27|7565.27|7568.92|7568.92|7568.92|7568.92|7565.27|7565.27|0
1615824600000|2021-03-15 16:10:00|7568.71|7568.71|7573.1|7573.1|7574.21|7574.21|7568.71|7568.71|0
1615824900000|2021-03-15 16:15:00|7574.76|7574.76|7571.02|7571.02|7574.76|7574.76|7568.15|7568.15|0
1615825200000|2021-03-15 16:20:00|7570.57|7570.57|7573.22|7573.22|7578.25|7578.25|7570.36|7570.36|0
1615825500000|2021-03-15 16:25:00|7571.57|7571.57|7577.74|7577.74|7580.61|7580.61|7571.57|7571.57|0
1615882500000|2021-03-16 08:15:00|7690.25|7690.25|7706.97|7706.97|7711.94|7711.94|7688.91|7688.91|0
1615882800000|2021-03-16 08:20:00|7706.53|7706.53|7700.52|7700.52|7706.53|7706.53|7692.25|7692.25|0
1615883100000|2021-03-16 08:25:00|7700.03|7700.03|7690.63|7690.63|7703.78|7703.78|7690.63|7690.63|0
1615883400000|2021-03-16 08:30:00|7688.97|7688.97|7687.09|7687.09|7690.85|7690.85|7681.47|7681.47|0
1615883700000|2021-03-16 08:35:00|7685.31|7685.31|7693.69|7693.69|7693.69|7693.69|7684.97|7684.97|0
1615884000000|2021-03-16 08:40:00|7693.36|7693.36|7689.15|7689.15|7693.36|7693.36|7689.08|7689.08|0
1615884300000|2021-03-16 08:45:00|7689.64|7689.64|7702.18|7702.18|7702.51|7702.51|7688.97|7688.97|0
1615884600000|2021-03-16 08:50:00|7705.49|7705.49|7706.9|7706.9|7718.04|7718.04|7705.49|7705.49|0
1615884900000|2021-03-16 08:55:00|7706.57|7706.57|7711.95|7711.95|7711.95|7711.95|7705.65|7705.65|0
1615885200000|2021-03-16 09:00:00|7711.74|7711.74|7716.94|7716.94|7716.94|7716.94|7711.74|7711.74|0
1615885500000|2021-03-16 09:05:00|7717.93|7717.93|7724.28|7724.28|7725.17|7725.17|7712.19|7712.19|0
1615885800000|2021-03-16 09:10:00|7722.62|7722.62|7710.27|7710.27|7724.28|7724.28|7705.31|7705.31|0
1615886100000|2021-03-16 09:15:00|7709.85|7709.85|7711.41|7711.41|7713.16|7713.16|7704.83|7704.83|0
1615886400000|2021-03-16 09:20:00|7708.1|7708.1|7718.05|7718.05|7718.05|7718.05|7708.1|7708.1|0
1615886700000|2021-03-16 09:25:00|7718.47|7718.47|7720.17|7720.17|7720.98|7720.98|7715.93|7715.93|0
1615887000000|2021-03-16 09:30:00|7720.67|7720.67|7720.42|7720.42|7722.07|7722.07|7719.08|7719.08|0
1615887300000|2021-03-16 09:35:00|7719.08|7719.08|7721.84|7721.84|7725.15|7725.15|7718.64|7718.64|0
1615887600000|2021-03-16 09:40:00|7721.35|7721.35|7716.33|7716.33|7721.35|7721.35|7714.06|7714.06|0
1615887900000|2021-03-16 09:45:00|7716.78|7716.78|7716.42|7716.42|7718.62|7718.62|7714.89|7714.89|0
1615888200000|2021-03-16 09:50:00|7715.97|7715.97|7713.86|7713.86|7715.97|7715.97|7713.86|7713.86|0
1615888500000|2021-03-16 09:55:00|7712.2|7712.2|7704.61|7704.61|7712.2|7712.2|7704.61|7704.61|0
1615888800000|2021-03-16 10:00:00|7704.16|7704.16|7705.91|7705.91|7705.91|7705.91|7702.47|7702.47|0
1615889100000|2021-03-16 10:05:00|7705.01|7705.01|7706.77|7706.77|7706.77|7706.77|7704.22|7704.22|0
1615889400000|2021-03-16 10:10:00|7706.09|7706.09|7704.86|7704.86|7713.13|7713.13|7704.86|7704.86|0
1615889700000|2021-03-16 10:15:00|7703.97|7703.97|7703.52|7703.52|7704.13|7704.13|7703.52|7703.52|0
1615890000000|2021-03-16 10:20:00|7703.08|7703.08|7711.73|7711.73|7713.07|7713.07|7703.08|7703.08|0
1615890300000|2021-03-16 10:25:00|7712.18|7712.18|7707.01|7707.01|7714.33|7714.33|7706.67|7706.67|0
1615890600000|2021-03-16 10:30:00|7706.52|7706.52|7704.56|7704.56|7706.87|7706.87|7704.12|7704.12|0
1615890900000|2021-03-16 10:35:00|7704.12|7704.12|7699.47|7699.47|7704.12|7704.12|7698.7|7698.7|0
1615891200000|2021-03-16 10:40:00|7697.81|7697.81|7699.06|7699.06|7702.37|7702.37|7697.7|7697.7|0
1615891500000|2021-03-16 10:45:00|7697.41|7697.41|7693.58|7693.58|7697.96|7697.96|7693.58|7693.58|0
1615891800000|2021-03-16 10:50:00|7693.13|7693.13|7697.5|7697.5|7697.54|7697.54|7693.13|7693.13|0
1615892100000|2021-03-16 10:55:00|7697.94|7697.94|7708.86|7708.86|7708.86|7708.86|7697.94|7697.94|0
1615892400000|2021-03-16 11:00:00|7709.47|7709.47|7725.38|7725.38|7725.38|7725.38|7708.86|7708.86|0
1615892700000|2021-03-16 11:05:00|7725.83|7725.83|7714.2|7714.2|7725.83|7725.83|7712.33|7712.33|0
1615893000000|2021-03-16 11:10:00|7715.09|7715.09|7714.96|7714.96|7718.36|7718.36|7713.3|7713.3|0
1615893300000|2021-03-16 11:15:00|7718.27|7718.27|7715.72|7715.72|7721.58|7721.58|7715.28|7715.28|0
1615893600000|2021-03-16 11:20:00|7714.07|7714.07|7715.39|7715.39|7715.39|7715.39|7713.73|7713.73|0
1615893900000|2021-03-16 11:25:00|7716.02|7716.02|7713.16|7713.16|7716.02|7716.02|7712.71|7712.71|0
1615894200000|2021-03-16 11:30:00|7713.6|7713.6|7716.91|7716.91|7716.91|7716.91|7713.6|7713.6|0
1615894500000|2021-03-16 11:35:00|7717.36|7717.36|7716.17|7716.17|7719.48|7719.48|7716.17|7716.17|0
1615894800000|2021-03-16 11:40:00|7716.38|7716.38|7713.84|7713.84|7716.88|7716.88|7713.07|7713.07|0
1615895100000|2021-03-16 11:45:00|7713.39|7713.39|7712.91|7712.91|7715.26|7715.26|7710.76|7710.76|0
1615895400000|2021-03-16 11:50:00|7709.6|7709.6|7715.06|7715.06|7715.5|7715.5|7709.6|7709.6|0
1615895700000|2021-03-16 11:55:00|7713.4|7713.4|7711.53|7711.53|7718.05|7718.05|7711.53|7711.53|0
1615896000000|2021-03-16 12:00:00|7711.09|7711.09|7713.77|7713.77|7713.77|7713.77|7709.21|7709.21|0
1615896300000|2021-03-16 12:05:00|7714.66|7714.66|7712.66|7712.66|7719.63|7719.63|7710.54|7710.54|0
1615896600000|2021-03-16 12:10:00|7713.15|7713.15|7715.81|7715.81|7716.25|7716.25|7712.94|7712.94|0
1615896900000|2021-03-16 12:15:00|7715.36|7715.36|7720.01|7720.01|7720.01|7720.01|7715.36|7715.36|0
1615897200000|2021-03-16 12:20:00|7719.59|7719.59|7719.82|7719.82|7720.58|7720.58|7718.93|7718.93|0
1615897500000|2021-03-16 12:25:00|7721.47|7721.47|7717.11|7717.11|7721.47|7721.47|7712.3|7712.3|0
1615897800000|2021-03-16 12:30:00|7715.45|7715.45|7713.39|7713.39|7718.76|7718.76|7713.39|7713.39|0
1615898100000|2021-03-16 12:35:00|7712.9|7712.9|7711.77|7711.77|7712.9|7712.9|7708.91|7708.91|0
1615898400000|2021-03-16 12:40:00|7711.27|7711.27|7697.81|7697.81|7711.27|7711.27|7694.77|7694.77|0
1615898700000|2021-03-16 12:45:00|7696.47|7696.47|7697.14|7697.14|7699.24|7699.24|7694.89|7694.89|0
1615899000000|2021-03-16 12:50:00|7696.65|7696.65|7687.92|7687.92|7696.65|7696.65|7687.92|7687.92|0
1615899300000|2021-03-16 12:55:00|7688.37|7688.37|7681.15|7681.15|7689.15|7689.15|7681.15|7681.15|0
1615899600000|2021-03-16 13:00:00|7682.8|7682.8|7670.95|7670.95|7684.46|7684.46|7670.95|7670.95|0
1615899900000|2021-03-16 13:05:00|7669.29|7669.29|7672.73|7672.73|7677.25|7677.25|7669.29|7669.29|0
1615900200000|2021-03-16 13:10:00|7672.52|7672.52|7671.51|7671.51|7674.17|7674.17|7670.86|7670.86|0
1615900500000|2021-03-16 13:15:00|7669.86|7669.86|7684.85|7684.85|7686.51|7686.51|7669.86|7669.86|0
1615900800000|2021-03-16 13:20:00|7683.86|7683.86|7690.41|7690.41|7690.67|7690.67|7683.86|7683.86|0
1615901100000|2021-03-16 13:25:00|7688.76|7688.76|7685.22|7685.22|7688.76|7688.76|7685.22|7685.22|0
1615901400000|2021-03-16 13:30:00|7685.01|7685.01|7682.88|7682.88|7688.53|7688.53|7682.88|7682.88|0
1615901700000|2021-03-16 13:35:00|7679.57|7679.57|7673.28|7673.28|7680.03|7680.03|7672.84|7672.84|0
1615902000000|2021-03-16 13:40:00|7669.97|7669.97|7664.85|7664.85|7669.97|7669.97|7664.85|7664.85|0
1615902300000|2021-03-16 13:45:00|7666.07|7666.07|7679.4|7679.4|7679.4|7679.4|7665.18|7665.18|0
1615902600000|2021-03-16 13:50:00|7678.96|7678.96|7668.21|7668.21|7681.67|7681.67|7666.56|7666.56|0
1615902900000|2021-03-16 13:55:00|7669.2|7669.2|7665.23|7665.23|7676.32|7676.32|7665.23|7665.23|0
1615903200000|2021-03-16 14:00:00|7665.02|7665.02|7656.42|7656.42|7667.9|7667.9|7655.76|7655.76|0
1615903500000|2021-03-16 14:05:00|7654.76|7654.76|7647.7|7647.7|7654.76|7654.76|7642.95|7642.95|0
1615903800000|2021-03-16 14:10:00|7648.93|7648.93|7650.67|7650.67|7657.73|7657.73|7645.04|7645.04|0
1615904100000|2021-03-16 14:15:00|7653.98|7653.98|7661.34|7661.34|7661.34|7661.34|7653.98|7653.98|0
1615904400000|2021-03-16 14:20:00|7659.69|7659.69|7659.81|7659.81|7664.71|7664.71|7659.69|7659.69|0
1615904700000|2021-03-16 14:25:00|7659.48|7659.48|7655.66|7655.66|7660.03|7660.03|7654.34|7654.34|0
1615905000000|2021-03-16 14:30:00|7655.22|7655.22|7656.38|7656.38|7660.43|7660.43|7655.22|7655.22|0
1615905300000|2021-03-16 14:35:00|7654.73|7654.73|7653.44|7653.44|7654.73|7654.73|7651.42|7651.42|0
1615905600000|2021-03-16 14:40:00|7652.99|7652.99|7642.99|7642.99|7653.44|7653.44|7639.18|7639.18|0
1615905900000|2021-03-16 14:45:00|7642.54|7642.54|7647.29|7647.29|7649.94|7649.94|7642.54|7642.54|0
1615906200000|2021-03-16 14:50:00|7648.63|7648.63|7646.86|7646.86|7651.12|7651.12|7646.15|7646.15|0
1615906500000|2021-03-16 14:55:00|7648.51|7648.51|7652.75|7652.75|7653.09|7653.09|7643.71|7643.71|0
1615906800000|2021-03-16 15:00:00|7653.09|7653.09|7643.7|7643.7|7654.74|7654.74|7643.7|7643.7|0
1615907100000|2021-03-16 15:05:00|7644.59|7644.59|7649.55|7649.55|7650.16|7650.16|7644.04|7644.04|0
1615907400000|2021-03-16 15:10:00|7650.44|7650.44|7655.69|7655.69|7655.69|7655.69|7650.44|7650.44|0
1615907700000|2021-03-16 15:15:00|7655.35|7655.35|7641.88|7641.88|7656|7656|7641.88|7641.88|0
1615908000000|2021-03-16 15:20:00|7643.53|7643.53|7650.31|7650.31|7652.86|7652.86|7643.53|7643.53|0
1615908300000|2021-03-16 15:25:00|7650.75|7650.75|7668.35|7668.35|7668.35|7668.35|7650.75|7650.75|0
1615908600000|2021-03-16 15:30:00|7666.7|7666.7|7667.02|7667.02|7672.53|7672.53|7664.62|7664.62|0
1615908900000|2021-03-16 15:35:00|7666.58|7666.58|7679.84|7679.84|7679.84|7679.84|7665.19|7665.19|0
1615909200000|2021-03-16 15:40:00|7679.16|7679.16|7673.96|7673.96|7679.16|7679.16|7671.59|7671.59|0
1615909500000|2021-03-16 15:45:00|7673.46|7673.46|7673.02|7673.02|7673.96|7673.96|7673.02|7673.02|0
1615909800000|2021-03-16 15:50:00|7672.57|7672.57|7681.12|7681.12|7681.12|7681.12|7670.42|7670.42|0
1615910100000|2021-03-16 15:55:00|7677.81|7677.81|7676.24|7676.24|7679.01|7679.01|7672.55|7672.55|0
1615910400000|2021-03-16 16:00:00|7676.69|7676.69|7679.72|7679.72|7680.33|7680.33|7674.35|7674.35|0
1615910700000|2021-03-16 16:05:00|7679.27|7679.27|7677.05|7677.05|7679.7|7679.7|7674.52|7674.52|0
1615911000000|2021-03-16 16:10:00|7678.71|7678.71|7681.61|7681.61|7683.71|7683.71|7678.26|7678.26|0
1615911300000|2021-03-16 16:15:00|7680.62|7680.62|7684.75|7684.75|7686.08|7686.08|7678.8|7678.8|0
1615911600000|2021-03-16 16:20:00|7685.17|7685.17|7683.46|7683.46|7688.43|7688.43|7680.15|7680.15|0
1615911900000|2021-03-16 16:25:00|7685.12|7685.12|7692.95|7692.95|7693.38|7693.38|7684.13|7684.13|0
1615968900000|2021-03-17 08:15:00|7702.85|7702.85|7683.66|7683.66|7702.85|7702.85|7673.3|7673.3|0
1615969200000|2021-03-17 08:20:00|7685.32|7685.32|7668.36|7668.36|7687.87|7687.87|7666.57|7666.57|0
1615969500000|2021-03-17 08:25:00|7668.8|7668.8|7641.05|7641.05|7668.8|7668.8|7639.52|7639.52|0
1615969800000|2021-03-17 08:30:00|7639.71|7639.71|7652.65|7652.65|7655.32|7655.32|7638.72|7638.72|0
1615970100000|2021-03-17 08:35:00|7653.28|7653.28|7647.15|7647.15|7658.16|7658.16|7644.41|7644.41|0
1615970400000|2021-03-17 08:40:00|7648.8|7648.8|7656.84|7656.84|7657.84|7657.84|7647.02|7647.02|0
1615970700000|2021-03-17 08:45:00|7656.39|7656.39|7653.43|7653.43|7661.81|7661.81|7653.43|7653.43|0
1615971000000|2021-03-17 08:50:00|7653.88|7653.88|7653.87|7653.87|7659.98|7659.98|7652.22|7652.22|0
1615971300000|2021-03-17 08:55:00|7652.98|7652.98|7653.74|7653.74|7653.74|7653.74|7647.35|7647.35|0
1615971600000|2021-03-17 09:00:00|7654.63|7654.63|7648.6|7648.6|7656.29|7656.29|7648.2|7648.2|0
1615971900000|2021-03-17 09:05:00|7649.49|7649.49|7649.65|7649.65|7650.43|7650.43|7644.84|7644.84|0
1615972200000|2021-03-17 09:10:00|7649.21|7649.21|7651.39|7651.39|7651.39|7651.39|7639.47|7639.47|0
1615972500000|2021-03-17 09:15:00|7652.28|7652.28|7648.36|7648.36|7652.5|7652.5|7646.7|7646.7|0
1615972800000|2021-03-17 09:20:00|7648.8|7648.8|7644.32|7644.32|7648.8|7648.8|7644.32|7644.32|0
1615973100000|2021-03-17 09:25:00|7649.29|7649.29|7651.69|7651.69|7654.83|7654.83|7648.72|7648.72|0
1615973400000|2021-03-17 09:30:00|7651.27|7651.27|7648.45|7648.45|7651.27|7651.27|7639.41|7639.41|0
1615973700000|2021-03-17 09:35:00|7648.94|7648.94|7655.02|7655.02|7655.23|7655.23|7648.01|7648.01|0
1615974000000|2021-03-17 09:40:00|7654.41|7654.41|7651.65|7651.65|7654.41|7654.41|7650|7650|0
1615974300000|2021-03-17 09:45:00|7648.34|7648.34|7646.68|7646.68|7652.72|7652.72|7646.68|7646.68|0
1615974600000|2021-03-17 09:50:00|7646.23|7646.23|7644.11|7644.11|7649.21|7649.21|7644.11|7644.11|0
1615974900000|2021-03-17 09:55:00|7644.56|7644.56|7648.65|7648.65|7650.31|7650.31|7644.56|7644.56|0
1615975200000|2021-03-17 10:00:00|7649.1|7649.1|7648.94|7648.94|7651.43|7651.43|7648.44|7648.44|0
1615975500000|2021-03-17 10:05:00|7649.15|7649.15|7655.18|7655.18|7655.18|7655.18|7648.16|7648.16|0
1615975800000|2021-03-17 10:10:00|7654.69|7654.69|7662.28|7662.28|7662.91|7662.91|7650.16|7650.16|0
1615976100000|2021-03-17 10:15:00|7658.97|7658.97|7646.44|7646.44|7658.97|7658.97|7646.44|7646.44|0
1615976400000|2021-03-17 10:20:00|7644.78|7644.78|7636.18|7636.18|7645.88|7645.88|7636.18|7636.18|0
1615976700000|2021-03-17 10:25:00|7632.87|7632.87|7628.18|7628.18|7635.25|7635.25|7628.18|7628.18|0
1615977000000|2021-03-17 10:30:00|7627.69|7627.69|7614.66|7614.66|7627.8|7627.8|7613.32|7613.32|0
1615977300000|2021-03-17 10:35:00|7619.62|7619.62|7615.47|7615.47|7619.62|7619.62|7615.04|7615.04|0
1615977600000|2021-03-17 10:40:00|7617.12|7617.12|7622.18|7622.18|7623.51|7623.51|7616.32|7616.32|0
1615977900000|2021-03-17 10:45:00|7622.62|7622.62|7625.61|7625.61|7627.27|7627.27|7622.62|7622.62|0
1615978200000|2021-03-17 10:50:00|7627.27|7627.27|7627.63|7627.63|7633.89|7633.89|7627.27|7627.27|0
1615978500000|2021-03-17 10:55:00|7628.13|7628.13|7626.6|7626.6|7630.4|7630.4|7625.76|7625.76|0
1615978800000|2021-03-17 11:00:00|7626.94|7626.94|7629.03|7629.03|7629.03|7629.03|7623.63|7623.63|0
1615979100000|2021-03-17 11:05:00|7627.69|7627.69|7628.81|7628.81|7628.81|7628.81|7625.82|7625.82|0
1615979400000|2021-03-17 11:10:00|7627.16|7627.16|7630.49|7630.49|7630.49|7630.49|7627.16|7627.16|0
1615979700000|2021-03-17 11:15:00|7627.18|7627.18|7620.15|7620.15|7627.18|7627.18|7620.15|7620.15|0
1615980000000|2021-03-17 11:20:00|7620.59|7620.59|7611.7|7611.7|7622.25|7622.25|7607.06|7607.06|0
1615980300000|2021-03-17 11:25:00|7608.39|7608.39|7615.68|7615.68|7617.21|7617.21|7605.75|7605.75|0
1615980600000|2021-03-17 11:30:00|7615.26|7615.26|7609.53|7609.53|7616.91|7616.91|7609.53|7609.53|0
1615980900000|2021-03-17 11:35:00|7609.09|7609.09|7613.21|7613.21|7619.91|7619.91|7609.09|7609.09|0
1615981200000|2021-03-17 11:40:00|7612.31|7612.31|7610.95|7610.95|7614.99|7614.99|7610.74|7610.74|0
1615981500000|2021-03-17 11:45:00|7610.74|7610.74|7607.98|7607.98|7610.74|7610.74|7607.98|7607.98|0
1615981800000|2021-03-17 11:50:00|7607.64|7607.64|7608.62|7608.62|7609.07|7609.07|7605.54|7605.54|0
1615982100000|2021-03-17 11:55:00|7606.96|7606.96|7610.11|7610.11|7610.11|7610.11|7604.53|7604.53|0
1615982400000|2021-03-17 12:00:00|7611.77|7611.77|7604.58|7604.58|7611.77|7611.77|7603.81|7603.81|0
1615982700000|2021-03-17 12:05:00|7605.02|7605.02|7609.18|7609.18|7609.39|7609.39|7604.97|7604.97|0
1615983000000|2021-03-17 12:10:00|7608.73|7608.73|7609.73|7609.73|7611.11|7611.11|7599.12|7599.12|0
1615983300000|2021-03-17 12:15:00|7610.62|7610.62|7614.92|7614.92|7615.81|7615.81|7610.62|7610.62|0
1615983600000|2021-03-17 12:20:00|7615.36|7615.36|7617.41|7617.41|7620.28|7620.28|7615.36|7615.36|0
1615983900000|2021-03-17 12:25:00|7617.86|7617.86|7619.64|7619.64|7619.64|7619.64|7612|7612|0
1615984200000|2021-03-17 12:30:00|7620.53|7620.53|7623.23|7623.23|7623.84|7623.84|7620.53|7620.53|0
1615984500000|2021-03-17 12:35:00|7622.89|7622.89|7620.11|7620.11|7622.89|7622.89|7619.66|7619.66|0
1615984800000|2021-03-17 12:40:00|7619.9|7619.9|7619.82|7619.82|7619.9|7619.9|7615.74|7615.74|0
1615985100000|2021-03-17 12:45:00|7619.61|7619.61|7622.86|7622.86|7622.86|7622.86|7619.61|7619.61|0
1615985400000|2021-03-17 12:50:00|7623.31|7623.31|7631.87|7631.87|7631.87|7631.87|7622.86|7622.86|0
1615985700000|2021-03-17 12:55:00|7630.98|7630.98|7626.56|7626.56|7632.63|7632.63|7626.56|7626.56|0
1615986000000|2021-03-17 13:00:00|7626.35|7626.35|7615.48|7615.48|7626.35|7626.35|7615.48|7615.48|0
1615986300000|2021-03-17 13:05:00|7614.99|7614.99|7612|7612|7614.99|7614.99|7610.48|7610.48|0
1615986600000|2021-03-17 13:10:00|7612.45|7612.45|7619.39|7619.39|7621.62|7621.62|7611.91|7611.91|0
1615986900000|2021-03-17 13:15:00|7619.6|7619.6|7621.98|7621.98|7623.64|7623.64|7618.1|7618.1|0
1615987200000|2021-03-17 13:20:00|7621.54|7621.54|7613.81|7613.81|7621.75|7621.75|7613.81|7613.81|0
1615987500000|2021-03-17 13:25:00|7613.37|7613.37|7612.36|7612.36|7614.01|7614.01|7610.7|7610.7|0
1615987800000|2021-03-17 13:30:00|7612.57|7612.57|7610.89|7610.89|7614.23|7614.23|7610.89|7610.89|0
1615988100000|2021-03-17 13:35:00|7610.45|7610.45|7609.5|7609.5|7610.45|7610.45|7606.19|7606.19|0
1615988400000|2021-03-17 13:40:00|7609.94|7609.94|7610.41|7610.41|7610.41|7610.41|7604.54|7604.54|0
1615988700000|2021-03-17 13:45:00|7610.2|7610.2|7612.17|7612.17|7613.95|7613.95|7608.2|7608.2|0
1615989000000|2021-03-17 13:50:00|7613.83|7613.83|7618.76|7618.76|7619.59|7619.59|7613.83|7613.83|0
1615989300000|2021-03-17 13:55:00|7617.42|7617.42|7614.62|7614.62|7619.41|7619.41|7613.63|7613.63|0
1615989600000|2021-03-17 14:00:00|7614.4|7614.4|7612.51|7612.51|7615.12|7615.12|7612.51|7612.51|0
1615989900000|2021-03-17 14:05:00|7612.17|7612.17|7611.48|7611.48|7613.11|7613.11|7610.33|7610.33|0
1615990200000|2021-03-17 14:10:00|7611.03|7611.03|7607.92|7607.92|7611.03|7611.03|7607.7|7607.7|0
1615990500000|2021-03-17 14:15:00|7607.71|7607.71|7601.85|7601.85|7607.71|7607.71|7601.85|7601.85|0
1615990800000|2021-03-17 14:20:00|7601.36|7601.36|7599.09|7599.09|7601.57|7601.57|7596.18|7596.18|0
1615991100000|2021-03-17 14:25:00|7598.75|7598.75|7600.01|7600.01|7601.66|7601.66|7598.75|7598.75|0
1615991400000|2021-03-17 14:30:00|7600.5|7600.5|7597.48|7597.48|7600.5|7600.5|7594.27|7594.27|0
1615991700000|2021-03-17 14:35:00|7597.92|7597.92|7597.87|7597.87|7602.85|7602.85|7597.26|7597.26|0
1615992000000|2021-03-17 14:40:00|7595.65|7595.65|7597.32|7597.32|7597.76|7597.76|7595.65|7595.65|0
1615992300000|2021-03-17 14:45:00|7595.66|7595.66|7596.78|7596.78|7599.47|7599.47|7595.24|7595.24|0
1615992600000|2021-03-17 14:50:00|7596.33|7596.33|7606.29|7606.29|7609.41|7609.41|7596.33|7596.33|0
1615992900000|2021-03-17 14:55:00|7605.68|7605.68|7608.59|7608.59|7611.36|7611.36|7605.68|7605.68|0
1615993200000|2021-03-17 15:00:00|7608.38|7608.38|7605.7|7605.7|7608.38|7608.38|7604.05|7604.05|0
1615993500000|2021-03-17 15:05:00|7606.15|7606.15|7605.65|7605.65|7608.64|7608.64|7604.89|7604.89|0
1615993800000|2021-03-17 15:10:00|7607.31|7607.31|7607.91|7607.91|7611.32|7611.32|7606.86|7606.86|0
1615994100000|2021-03-17 15:15:00|7607.57|7607.57|7604.73|7604.73|7607.57|7607.57|7603.85|7603.85|0
1615994400000|2021-03-17 15:20:00|7604.29|7604.29|7600.74|7600.74|7604.29|7604.29|7600.3|7600.3|0
1615994700000|2021-03-17 15:25:00|7599.09|7599.09|7596.6|7596.6|7601.11|7601.11|7596.6|7596.6|0
1615995000000|2021-03-17 15:30:00|7596.11|7596.11|7602.12|7602.12|7603.9|7603.9|7595.9|7595.9|0
1615995300000|2021-03-17 15:35:00|7602.56|7602.56|7606.07|7606.07|7607.85|7607.85|7602.56|7602.56|0
1615995600000|2021-03-17 15:40:00|7604.41|7604.41|7606.51|7606.51|7609.91|7609.91|7604.41|7604.41|0
1615995900000|2021-03-17 15:45:00|7606.07|7606.07|7606.57|7606.57|7609.11|7609.11|7606.07|7606.07|0
1615996200000|2021-03-17 15:50:00|7607.01|7607.01|7603.17|7603.17|7607.01|7607.01|7603.17|7603.17|0
1615996500000|2021-03-17 15:55:00|7602.28|7602.28|7604|7604|7604.44|7604.44|7599.65|7599.65|0
1615996800000|2021-03-17 16:00:00|7604.44|7604.44|7598.72|7598.72|7604.94|7604.94|7597.07|7597.07|0
1615997100000|2021-03-17 16:05:00|7597.83|7597.83|7594.6|7594.6|7597.83|7597.83|7594.39|7594.39|0
1615997400000|2021-03-17 16:10:00|7593.99|7593.99|7592.67|7592.67|7594.01|7594.01|7591.01|7591.01|0
1615997700000|2021-03-17 16:15:00|7591.33|7591.33|7597.47|7597.47|7603.28|7603.28|7590.68|7590.68|0
1615998000000|2021-03-17 16:20:00|7598.36|7598.36|7598.13|7598.13|7599.79|7599.79|7597.26|7597.26|0
1615998300000|2021-03-17 16:25:00|7598.58|7598.58|7602.94|7602.94|7602.94|7602.94|7594.07|7594.07|0
1616055300000|2021-03-18 08:15:00|7560.15|7560.15|7551.83|7551.83|7563.46|7563.46|7551.83|7551.83|0
1616055600000|2021-03-18 08:20:00|7550.17|7550.17|7551.23|7551.23|7553.98|7553.98|7544.89|7544.89|0
1616055900000|2021-03-18 08:25:00|7549.57|7549.57|7550.17|7550.17|7552.26|7552.26|7544.58|7544.58|0
1616056200000|2021-03-18 08:30:00|7549.72|7549.72|7555.8|7555.8|7557.54|7557.54|7549.28|7549.28|0
1616056500000|2021-03-18 08:35:00|7554.15|7554.15|7558.01|7558.01|7562.82|7562.82|7554.15|7554.15|0
1616056800000|2021-03-18 08:40:00|7558.22|7558.22|7549.2|7549.2|7558.22|7558.22|7548.26|7548.26|0
1616057100000|2021-03-18 08:45:00|7547.54|7547.54|7541.26|7541.26|7549.64|7549.64|7538.82|7538.82|0
1616057400000|2021-03-18 08:50:00|7539.61|7539.61|7545.02|7545.02|7546.67|7546.67|7539.61|7539.61|0
1616057700000|2021-03-18 08:55:00|7546.35|7546.35|7549.58|7549.58|7552.89|7552.89|7544.13|7544.13|0
1616058000000|2021-03-18 09:00:00|7547.93|7547.93|7548.56|7548.56|7548.87|7548.87|7543.9|7543.9|0
1616058300000|2021-03-18 09:05:00|7550.21|7550.21|7555.52|7555.52|7557.17|7557.17|7548.56|7548.56|0
1616058600000|2021-03-18 09:10:00|7553.86|7553.86|7550.05|7550.05|7555.07|7555.07|7550.05|7550.05|0
1616058900000|2021-03-18 09:15:00|7551.53|7551.53|7560.42|7560.42|7563.73|7563.73|7551.53|7551.53|0
1616059200000|2021-03-18 09:20:00|7562.07|7562.07|7559.87|7559.87|7563.18|7563.18|7558.22|7558.22|0
1616059500000|2021-03-18 09:25:00|7561.53|7561.53|7562.53|7562.53|7563.36|7563.36|7557.12|7557.12|0
1616059800000|2021-03-18 09:30:00|7559.22|7559.22|7554.63|7554.63|7559.22|7559.22|7554.63|7554.63|0
1616060100000|2021-03-18 09:35:00|7553.64|7553.64|7554.71|7554.71|7554.71|7554.71|7551.48|7551.48|0
1616060400000|2021-03-18 09:40:00|7553.06|7553.06|7547.56|7547.56|7554.71|7554.71|7543.13|7543.13|0
1616060700000|2021-03-18 09:45:00|7549.22|7549.22|7541.43|7541.43|7549.85|7549.85|7541.22|7541.22|0
1616061000000|2021-03-18 09:50:00|7539.77|7539.77|7532.58|7532.58|7539.77|7539.77|7532.58|7532.58|0
1616061300000|2021-03-18 09:55:00|7533.47|7533.47|7536.55|7536.55|7540.02|7540.02|7529.67|7529.67|0
1616061600000|2021-03-18 10:00:00|7536.11|7536.11|7547.12|7547.12|7548.03|7548.03|7536.11|7536.11|0
1616061900000|2021-03-18 10:05:00|7548.77|7548.77|7549.54|7549.54|7549.54|7549.54|7546.23|7546.23|0
1616062200000|2021-03-18 10:10:00|7547.88|7547.88|7552.76|7552.76|7553.3|7553.3|7546.23|7546.23|0
1616062500000|2021-03-18 10:15:00|7551.1|7551.1|7552.91|7552.91|7554.46|7554.46|7550.43|7550.43|0
1616062800000|2021-03-18 10:20:00|7552.57|7552.57|7545.46|7545.46|7553.06|7553.06|7545.12|7545.12|0
1616063100000|2021-03-18 10:25:00|7545.79|7545.79|7550.88|7550.88|7551.21|7551.21|7545.79|7545.79|0
1616063400000|2021-03-18 10:30:00|7550.27|7550.27|7541.56|7541.56|7550.27|7550.27|7541.56|7541.56|0
1616063700000|2021-03-18 10:35:00|7542.06|7542.06|7535.93|7535.93|7542.67|7542.67|7534.27|7534.27|0
1616064000000|2021-03-18 10:40:00|7536.82|7536.82|7537.05|7537.05|7537.48|7537.48|7531.41|7531.41|0
1616064300000|2021-03-18 10:45:00|7535.4|7535.4|7536.21|7536.21|7536.39|7536.39|7534.73|7534.73|0
1616064600000|2021-03-18 10:50:00|7536.71|7536.71|7538.47|7538.47|7538.47|7538.47|7535.83|7535.83|0
1616064900000|2021-03-18 10:55:00|7540.13|7540.13|7540.51|7540.51|7543.83|7543.83|7539.52|7539.52|0
1616065200000|2021-03-18 11:00:00|7538.85|7538.85|7541.27|7541.27|7544.03|7544.03|7536.91|7536.91|0
1616065500000|2021-03-18 11:05:00|7541.48|7541.48|7533.21|7533.21|7543.14|7543.14|7532.22|7532.22|0
1616065800000|2021-03-18 11:10:00|7533.88|7533.88|7543.26|7543.26|7544.97|7544.97|7533.88|7533.88|0
1616066100000|2021-03-18 11:15:00|7541.6|7541.6|7545.32|7545.32|7545.32|7545.32|7538.96|7538.96|0
1616066400000|2021-03-18 11:20:00|7546.98|7546.98|7550.49|7550.49|7550.49|7550.49|7543.67|7543.67|0
1616066700000|2021-03-18 11:25:00|7552.15|7552.15|7547.94|7547.94|7552.36|7552.36|7545.84|7545.84|0
1616067000000|2021-03-18 11:30:00|7548.16|7548.16|7545.95|7545.95|7549.49|7549.49|7545.74|7545.74|0
1616067300000|2021-03-18 11:35:00|7546.16|7546.16|7541.86|7541.86|7546.16|7546.16|7540.75|7540.75|0
1616067600000|2021-03-18 11:40:00|7541.44|7541.44|7530.19|7530.19|7541.44|7541.44|7529.19|7529.19|0
1616067900000|2021-03-18 11:45:00|7528.54|7528.54|7537.36|7537.36|7537.36|7537.36|7528.54|7528.54|0
1616068200000|2021-03-18 11:50:00|7538.25|7538.25|7543|7543|7544.65|7544.65|7538.25|7538.25|0
1616068500000|2021-03-18 11:55:00|7543.67|7543.67|7542.48|7542.48|7543.67|7543.67|7541.57|7541.57|0
1616068800000|2021-03-18 12:00:00|7543.82|7543.82|7545.94|7545.94|7546.16|7546.16|7543.82|7543.82|0
1616069100000|2021-03-18 12:05:00|7544.29|7544.29|7541.87|7541.87|7544.29|7544.29|7538.88|7538.88|0
1616069400000|2021-03-18 12:10:00|7540.88|7540.88|7538|7538|7540.88|7540.88|7538|7538|0
1616069700000|2021-03-18 12:15:00|7537.36|7537.36|7530.32|7530.32|7537.36|7537.36|7528.83|7528.83|0
1616070000000|2021-03-18 12:20:00|7528.67|7528.67|7521.21|7521.21|7528.67|7528.67|7521.21|7521.21|0
1616070300000|2021-03-18 12:25:00|7517.9|7517.9|7529.37|7529.37|7529.37|7529.37|7517.9|7517.9|0
1616070600000|2021-03-18 12:30:00|7528.87|7528.87|7524.25|7524.25|7528.87|7528.87|7524.09|7524.09|0
1616070900000|2021-03-18 12:35:00|7523.8|7523.8|7516.93|7516.93|7525.95|7525.95|7516.93|7516.93|0
1616071200000|2021-03-18 12:40:00|7516.48|7516.48|7516.59|7516.59|7516.98|7516.98|7511.62|7511.62|0
1616071500000|2021-03-18 12:45:00|7517.48|7517.48|7514.7|7514.7|7517.69|7517.69|7514.7|7514.7|0
1616071800000|2021-03-18 12:50:00|7513.04|7513.04|7510.65|7510.65|7513.04|7513.04|7506.39|7506.39|0
1616072100000|2021-03-18 12:55:00|7510.15|7510.15|7503.21|7503.21|7510.15|7510.15|7503.21|7503.21|0
1616072400000|2021-03-18 13:00:00|7502.76|7502.76|7497.35|7497.35|7502.76|7502.76|7497.02|7497.02|0
1616072700000|2021-03-18 13:05:00|7499.01|7499.01|7500.45|7500.45|7502.11|7502.11|7494.59|7494.59|0
1616073000000|2021-03-18 13:10:00|7498.8|7498.8|7495.04|7495.04|7499.69|7499.69|7495.04|7495.04|0
1616073300000|2021-03-18 13:15:00|7493.38|7493.38|7496.33|7496.33|7498.77|7498.77|7491.73|7491.73|0
1616073600000|2021-03-18 13:20:00|7495.89|7495.89|7500.64|7500.64|7500.64|7500.64|7495.89|7495.89|0
1616073900000|2021-03-18 13:25:00|7502.3|7502.3|7503.51|7503.51|7503.95|7503.95|7500.64|7500.64|0
1616074200000|2021-03-18 13:30:00|7505.16|7505.16|7505.06|7505.06|7510.23|7510.23|7503.51|7503.51|0
1616074500000|2021-03-18 13:35:00|7506.05|7506.05|7511.17|7511.17|7511.17|7511.17|7504.99|7504.99|0
1616074800000|2021-03-18 13:40:00|7512.82|7512.82|7524.25|7524.25|7524.25|7524.25|7512.82|7512.82|0
1616075100000|2021-03-18 13:45:00|7522.59|7522.59|7519.22|7519.22|7522.59|7522.59|7517.57|7517.57|0
1616075400000|2021-03-18 13:50:00|7517.57|7517.57|7520.37|7520.37|7520.82|7520.82|7517.57|7517.57|0
1616075700000|2021-03-18 13:55:00|7518.72|7518.72|7520.52|7520.52|7523.9|7523.9|7518.72|7518.72|0
1616076000000|2021-03-18 14:00:00|7520.73|7520.73|7519.97|7519.97|7522.07|7522.07|7519.52|7519.52|0
1616076300000|2021-03-18 14:05:00|7519.47|7519.47|7521.38|7521.38|7524.14|7524.14|7516.05|7516.05|0
1616076600000|2021-03-18 14:10:00|7521.88|7521.88|7518.56|7518.56|7523.53|7523.53|7518.34|7518.34|0
1616076900000|2021-03-18 14:15:00|7519.01|7519.01|7518.71|7518.71|7519.01|7519.01|7513.83|7513.83|0
1616077200000|2021-03-18 14:20:00|7520.37|7520.37|7513.2|7513.2|7520.86|7520.86|7509.89|7509.89|0
1616077500000|2021-03-18 14:25:00|7512.71|7512.71|7514.77|7514.77|7516.7|7516.7|7512.26|7512.26|0
1616077800000|2021-03-18 14:30:00|7513.12|7513.12|7512.79|7512.79|7513.78|7513.78|7511.84|7511.84|0
1616078100000|2021-03-18 14:35:00|7511.13|7511.13|7503.62|7503.62|7511.13|7511.13|7500.73|7500.73|0
1616078400000|2021-03-18 14:40:00|7503.17|7503.17|7505.38|7505.38|7507.26|7507.26|7501.52|7501.52|0
1616078700000|2021-03-18 14:45:00|7505.99|7505.99|7492.4|7492.4|7505.99|7505.99|7492.4|7492.4|0
1616079000000|2021-03-18 14:50:00|7491.96|7491.96|7499.11|7499.11|7499.11|7499.11|7491.75|7491.75|0
1616079300000|2021-03-18 14:55:00|7497.46|7497.46|7502.07|7502.07|7502.07|7502.07|7497|7497|0
1616079600000|2021-03-18 15:00:00|7501.57|7501.57|7496.56|7496.56|7501.9|7501.9|7496.22|7496.22|0
1616079900000|2021-03-18 15:05:00|7496.06|7496.06|7500.16|7500.16|7500.8|7500.8|7495.43|7495.43|0
1616080200000|2021-03-18 15:10:00|7500.61|7500.61|7503|7503|7504.22|7504.22|7500.61|7500.61|0
1616080500000|2021-03-18 15:15:00|7501.34|7501.34|7506.57|7506.57|7506.78|7506.78|7499.69|7499.69|0
1616080800000|2021-03-18 15:20:00|7507.01|7507.01|7507.59|7507.59|7510.34|7510.34|7505.36|7505.36|0
1616081100000|2021-03-18 15:25:00|7505.93|7505.93|7503.32|7503.32|7505.93|7505.93|7500.72|7500.72|0
1616081400000|2021-03-18 15:30:00|7503.65|7503.65|7505.05|7505.05|7505.49|7505.49|7500.23|7500.23|0
1616081700000|2021-03-18 15:35:00|7504.6|7504.6|7503.01|7503.01|7505.26|7505.26|7502.25|7502.25|0
1616082000000|2021-03-18 15:40:00|7504.67|7504.67|7512.37|7512.37|7515.95|7515.95|7504.67|7504.67|0
1616082300000|2021-03-18 15:45:00|7511.88|7511.88|7515.11|7515.11|7516.08|7516.08|7510.67|7510.67|0
1616082600000|2021-03-18 15:50:00|7514.89|7514.89|7518.39|7518.39|7519.55|7519.55|7514.68|7514.68|0
1616082900000|2021-03-18 15:55:00|7516.74|7516.74|7513.59|7513.59|7517.12|7517.12|7513.59|7513.59|0
1616083200000|2021-03-18 16:00:00|7515.24|7515.24|7514.81|7514.81|7519.34|7519.34|7513.59|7513.59|0
1616083500000|2021-03-18 16:05:00|7515.02|7515.02|7511.67|7511.67|7515.3|7515.3|7511.23|7511.23|0
1616083800000|2021-03-18 16:10:00|7511.22|7511.22|7507.36|7507.36|7511.22|7511.22|7506.02|7506.02|0
1616084100000|2021-03-18 16:15:00|7506.47|7506.47|7500.33|7500.33|7507.13|7507.13|7500.12|7500.12|0
1616084400000|2021-03-18 16:20:00|7500.78|7500.78|7504.9|7504.9|7505.35|7505.35|7500.78|7500.78|0
1616084700000|2021-03-18 16:25:00|7505.35|7505.35|7514.67|7514.67|7515.07|7515.07|7503.69|7503.69|0
1616141700000|2021-03-19 08:15:00|7429.26|7429.26|7442.12|7442.12|7442.12|7442.12|7422.07|7422.07|0
1616142000000|2021-03-19 08:20:00|7443.6|7443.6|7443.32|7443.32|7448.9|7448.9|7441.79|7441.79|0
1616142300000|2021-03-19 08:25:00|7441.66|7441.66|7475.65|7475.65|7475.65|7475.65|7441.66|7441.66|0
1616142600000|2021-03-19 08:30:00|7477.3|7477.3|7465.91|7465.91|7480.23|7480.23|7465.91|7465.91|0
1616142900000|2021-03-19 08:35:00|7466.89|7466.89|7466.68|7466.68|7466.89|7466.89|7465.24|7465.24|0
1616143200000|2021-03-19 08:40:00|7468.34|7468.34|7459.27|7459.27|7469.99|7469.99|7458.83|7458.83|0
1616143500000|2021-03-19 08:45:00|7460.93|7460.93|7460.5|7460.5|7465.8|7465.8|7460.16|7460.16|0
1616143800000|2021-03-19 08:50:00|7460.95|7460.95|7464.18|7464.18|7464.67|7464.67|7457.21|7457.21|0
1616144100000|2021-03-19 08:55:00|7464.52|7464.52|7470.79|7470.79|7472.61|7472.61|7464.52|7464.52|0
1616144400000|2021-03-19 09:00:00|7472.44|7472.44|7477.96|7477.96|7480.51|7480.51|7472.44|7472.44|0
1616144700000|2021-03-19 09:05:00|7476.3|7476.3|7474.52|7474.52|7476.3|7476.3|7474.29|7474.29|0
1616145000000|2021-03-19 09:10:00|7474.95|7474.95|7473.55|7473.55|7479.85|7479.85|7473.55|7473.55|0
1616145300000|2021-03-19 09:15:00|7471.89|7471.89|7481.43|7481.43|7481.43|7481.43|7471.28|7471.28|0
1616145600000|2021-03-19 09:20:00|7479.78|7479.78|7491.62|7491.62|7491.62|7491.62|7479.78|7479.78|0
1616145900000|2021-03-19 09:25:00|7492.05|7492.05|7484.33|7484.33|7492.05|7492.05|7484.33|7484.33|0
1616146200000|2021-03-19 09:30:00|7484.78|7484.78|7487.01|7487.01|7487.79|7487.79|7484.78|7484.78|0
1616146500000|2021-03-19 09:35:00|7486.56|7486.56|7485.96|7485.96|7487.24|7487.24|7485.56|7485.56|0
1616146800000|2021-03-19 09:40:00|7486.85|7486.85|7490.02|7490.02|7491.05|7491.05|7485.76|7485.76|0
1616147100000|2021-03-19 09:45:00|7490.91|7490.91|7493.84|7493.84|7494.12|7494.12|7490.91|7490.91|0
1616147400000|2021-03-19 09:50:00|7494.83|7494.83|7498.94|7498.94|7499.86|7499.86|7493.73|7493.73|0
1616147700000|2021-03-19 09:55:00|7500.59|7500.59|7505.71|7505.71|7507.21|7507.21|7500.59|7500.59|0
1616148000000|2021-03-19 10:00:00|7507.05|7507.05|7510.01|7510.01|7512.11|7512.11|7505.71|7505.71|0
1616148300000|2021-03-19 10:05:00|7511.66|7511.66|7522.6|7522.6|7526.02|7526.02|7511.17|7511.17|0
1616148900000|2021-03-19 10:15:00|7521.93|7521.93|7482.15|7482.15|7522.5|7522.5|7461.66|7461.66|0
1616149200000|2021-03-19 10:20:00|7483.81|7483.81|7490.28|7490.28|7490.28|7490.28|7479.59|7479.59|0
1616149500000|2021-03-19 10:25:00|7491.17|7491.17|7502.67|7502.67|7502.67|7502.67|7489.12|7489.12|0
1616149800000|2021-03-19 10:30:00|7503.12|7503.12|7499.01|7499.01|7503.12|7503.12|7496.58|7496.58|0
1616150100000|2021-03-19 10:35:00|7499.46|7499.46|7504.74|7504.74|7505.68|7505.68|7498.3|7498.3|0
1616150400000|2021-03-19 10:40:00|7505.19|7505.19|7505.66|7505.66|7506.63|7506.63|7503.32|7503.32|0
1616150700000|2021-03-19 10:45:00|7504|7504|7500.68|7500.68|7504|7504|7498.97|7498.97|0
1616151000000|2021-03-19 10:50:00|7498.13|7498.13|7498.71|7498.71|7505.21|7505.21|7495.05|7495.05|0
1616151300000|2021-03-19 10:55:00|7500.36|7500.36|7498.46|7498.46|7501.57|7501.57|7491.7|7491.7|0
1616151600000|2021-03-19 11:00:00|7497.57|7497.57|7504.21|7504.21|7504.21|7504.21|7494.37|7494.37|0
1616151900000|2021-03-19 11:05:00|7502.56|7502.56|7500.69|7500.69|7504.21|7504.21|7495.94|7495.94|0
1616152200000|2021-03-19 11:10:00|7502.35|7502.35|7500.56|7500.56|7503.11|7503.11|7499.8|7499.8|0
1616152500000|2021-03-19 11:15:00|7498.78|7498.78|7500.79|7500.79|7502.44|7502.44|7498.78|7498.78|0
1616152800000|2021-03-19 11:20:00|7501|7501|7491.18|7491.18|7501|7501|7491.18|7491.18|0
1616153100000|2021-03-19 11:25:00|7489.52|7489.52|7486.71|7486.71|7489.97|7489.97|7486.21|7486.21|0
1616153400000|2021-03-19 11:30:00|7486.21|7486.21|7490.6|7490.6|7492.78|7492.78|7483.31|7483.31|0
1616153700000|2021-03-19 11:35:00|7491.49|7491.49|7497|7497|7501.65|7501.65|7491.49|7491.49|0
1616154000000|2021-03-19 11:40:00|7496.39|7496.39|7506.83|7506.83|7506.83|7506.83|7494.75|7494.75|0
1616154300000|2021-03-19 11:45:00|7507.32|7507.32|7505.65|7505.65|7510.58|7510.58|7505.43|7505.43|0
1616154600000|2021-03-19 11:50:00|7505.15|7505.15|7507.54|7507.54|7510.18|7510.18|7501.02|7501.02|0
1616154900000|2021-03-19 11:55:00|7510.85|7510.85|7519.13|7519.13|7524.58|7524.58|7510.85|7510.85|0
1616155200000|2021-03-19 12:00:00|7518.68|7518.68|7523.08|7523.08|7527.34|7527.34|7518.68|7518.68|0
1616155500000|2021-03-19 12:05:00|7524.42|7524.42|7525.37|7525.37|7526.9|7526.9|7521|7521|0
1616155800000|2021-03-19 12:10:00|7527.03|7527.03|7520.67|7520.67|7527.03|7527.03|7520.67|7520.67|0
1616156100000|2021-03-19 12:15:00|7520.46|7520.46|7527.05|7527.05|7527.05|7527.05|7519.57|7519.57|0
1616156400000|2021-03-19 12:20:00|7527.5|7527.5|7529.18|7529.18|7530.83|7530.83|7525.99|7525.99|0
1616156700000|2021-03-19 12:25:00|7527.52|7527.52|7523.09|7523.09|7527.52|7527.52|7520.76|7520.76|0
1616157000000|2021-03-19 12:30:00|7524.74|7524.74|7527.17|7527.17|7527.17|7527.17|7524.74|7524.74|0
1616157300000|2021-03-19 12:35:00|7527.62|7527.62|7528.17|7528.17|7528.66|7528.66|7527.62|7527.62|0
1616157600000|2021-03-19 12:40:00|7529.82|7529.82|7525.29|7525.29|7531.92|7531.92|7525.29|7525.29|0
1616157900000|2021-03-19 12:45:00|7525.74|7525.74|7529.43|7529.43|7531.29|7531.29|7525.74|7525.74|0
1616158200000|2021-03-19 12:50:00|7528.98|7528.98|7525.66|7525.66|7528.98|7528.98|7524.87|7524.87|0
1616158500000|2021-03-19 12:55:00|7525.16|7525.16|7518.7|7518.7|7525.66|7525.66|7518.7|7518.7|0
1616158800000|2021-03-19 13:00:00|7518.26|7518.26|7505.23|7505.23|7518.26|7518.26|7505.23|7505.23|0
1616159100000|2021-03-19 13:05:00|7503.57|7503.57|7501.16|7501.16|7503.97|7503.97|7496.19|7496.19|0
1616159400000|2021-03-19 13:10:00|7501.83|7501.83|7498.68|7498.68|7501.83|7501.83|7496.53|7496.53|0
1616159700000|2021-03-19 13:15:00|7499.17|7499.17|7502.36|7502.36|7504.09|7504.09|7498.68|7498.68|0
1616160000000|2021-03-19 13:20:00|7504.02|7504.02|7499.89|7499.89|7504.35|7504.35|7499.89|7499.89|0
1616160300000|2021-03-19 13:25:00|7498.9|7498.9|7495.22|7495.22|7498.9|7498.9|7494.94|7494.94|0
1616160600000|2021-03-19 13:30:00|7495.01|7495.01|7488.97|7488.97|7495.45|7495.45|7485.2|7485.2|0
1616160900000|2021-03-19 13:35:00|7487.11|7487.11|7487.35|7487.35|7487.78|7487.78|7477.4|7477.4|0
1616161200000|2021-03-19 13:40:00|7486.46|7486.46|7490.63|7490.63|7490.63|7490.63|7483.11|7483.11|0
1616161500000|2021-03-19 13:45:00|7488.98|7488.98|7488.09|7488.09|7489.88|7489.88|7487.32|7487.32|0
1616161800000|2021-03-19 13:50:00|7488.3|7488.3|7494.89|7494.89|7501.95|7501.95|7488.3|7488.3|0
1616162100000|2021-03-19 13:55:00|7494.55|7494.55|7484.85|7484.85|7494.55|7494.55|7481.42|7481.42|0
1616162400000|2021-03-19 14:00:00|7485.74|7485.74|7476.1|7476.1|7485.74|7485.74|7476.1|7476.1|0
1616162700000|2021-03-19 14:05:00|7475.65|7475.65|7481.68|7481.68|7481.84|7481.84|7474.76|7474.76|0
1616163000000|2021-03-19 14:10:00|7486.64|7486.64|7488.12|7488.12|7488.12|7488.12|7483.78|7483.78|0
1616163300000|2021-03-19 14:15:00|7487.67|7487.67|7489.3|7489.3|7490.95|7490.95|7487.23|7487.23|0
1616163600000|2021-03-19 14:20:00|7489.08|7489.08|7498.3|7498.3|7498.3|7498.3|7489.08|7489.08|0
1616163900000|2021-03-19 14:25:00|7498.74|7498.74|7502.77|7502.77|7503.26|7503.26|7498.3|7498.3|0
1616164200000|2021-03-19 14:30:00|7501.12|7501.12|7494.25|7494.25|7501.12|7501.12|7491.33|7491.33|0
1616164500000|2021-03-19 14:35:00|7494.7|7494.7|7501.18|7501.18|7501.18|7501.18|7492.15|7492.15|0
1616164800000|2021-03-19 14:40:00|7501.52|7501.52|7502.11|7502.11|7502.53|7502.53|7497.23|7497.23|0
1616165100000|2021-03-19 14:45:00|7501.66|7501.66|7503.19|7503.19|7503.4|7503.4|7501.17|7501.17|0
1616165400000|2021-03-19 14:50:00|7504.84|7504.84|7510|7510|7513.26|7513.26|7504.84|7504.84|0
1616165700000|2021-03-19 14:55:00|7509.11|7509.11|7507.98|7507.98|7509.11|7509.11|7503.5|7503.5|0
1616166000000|2021-03-19 15:00:00|7508.47|7508.47|7504.88|7504.88|7508.47|7508.47|7504.06|7504.06|0
1616166300000|2021-03-19 15:05:00|7506.54|7506.54|7507.19|7507.19|7508.85|7508.85|7502.05|7502.05|0
1616166600000|2021-03-19 15:10:00|7508.85|7508.85|7505.64|7505.64|7508.85|7508.85|7502.99|7502.99|0
1616166900000|2021-03-19 15:15:00|7505.19|7505.19|7511.54|7511.54|7511.54|7511.54|7503.53|7503.53|0
1616167200000|2021-03-19 15:20:00|7509.88|7509.88|7504.1|7504.1|7509.88|7509.88|7501.56|7501.56|0
1616167500000|2021-03-19 15:25:00|7505|7505|7502.61|7502.61|7505.19|7505.19|7502.61|7502.61|0
1616167800000|2021-03-19 15:30:00|7503.06|7503.06|7506.58|7506.58|7507.08|7507.08|7501.55|7501.55|0
1616168100000|2021-03-19 15:35:00|7506.14|7506.14|7510|7510|7511.47|7511.47|7505.74|7505.74|0
1616168400000|2021-03-19 15:40:00|7510.44|7510.44|7513.53|7513.53|7514.38|7514.38|7509.11|7509.11|0
1616168700000|2021-03-19 15:45:00|7513.98|7513.98|7510.81|7510.81|7515.02|7515.02|7509.16|7509.16|0
1616169000000|2021-03-19 15:50:00|7510.6|7510.6|7512.92|7512.92|7514.08|7514.08|7509.76|7509.76|0
1616169300000|2021-03-19 15:55:00|7512.47|7512.47|7514.48|7514.48|7517.18|7517.18|7512.38|7512.38|0
1616169600000|2021-03-19 16:00:00|7514.93|7514.93|7519.38|7519.38|7519.38|7519.38|7513.76|7513.76|0
1616169900000|2021-03-19 16:05:00|7517.73|7517.73|7521.8|7521.8|7522.03|7522.03|7517.12|7517.12|0
1616170200000|2021-03-19 16:10:00|7523.45|7523.45|7510.93|7510.93|7524.52|7524.52|7510.93|7510.93|0
1616170500000|2021-03-19 16:15:00|7510.26|7510.26|7513.14|7513.14|7513.14|7513.14|7509.12|7509.12|0
1616170800000|2021-03-19 16:20:00|7512.53|7512.53|7513.32|7513.32|7516.74|7516.74|7512.53|7512.53|0
1616171100000|2021-03-19 16:25:00|7512.09|7512.09|7508.07|7508.07|7515.82|7515.82|7507.62|7507.62|0
1616595900000|2021-03-24 14:25:00|7414.11|7414.11|7414.86|7414.86|7415.75|7415.75|7414.11|7414.11|0
1616596200000|2021-03-24 14:30:00|7414.62|7414.62|7410.63|7410.63|7414.62|7414.62|7410.63|7410.63|0
1616596500000|2021-03-24 14:35:00|7412.27|7412.27|7411.66|7411.66|7415.86|7415.86|7411.66|7411.66|0
1616596800000|2021-03-24 14:40:00|7410.01|7410.01|7411.07|7411.07|7412.72|7412.72|7408.37|7408.37|0
1616597100000|2021-03-24 14:45:00|7414.36|7414.36|7407.62|7407.62|7416|7416|7407.62|7407.62|0
1616597400000|2021-03-24 14:50:00|7409.26|7409.26|7411.24|7411.24|7412.47|7412.47|7409.26|7409.26|0
1616597700000|2021-03-24 14:55:00|7412.12|7412.12|7407.48|7407.48|7412.74|7412.74|7407.48|7407.48|0
1616598000000|2021-03-24 15:00:00|7409.12|7409.12|7408.68|7408.68|7409.12|7409.12|7408.24|7408.24|0
1616598300000|2021-03-24 15:05:00|7407.8|7407.8|7408.54|7408.54|7409.58|7409.58|7405.98|7405.98|0
1616598600000|2021-03-24 15:10:00|7410.18|7410.18|7408.98|7408.98|7411.82|7411.82|7408.54|7408.54|0
1616598900000|2021-03-24 15:15:00|7409.86|7409.86|7410.69|7410.69|7411.5|7411.5|7408.55|7408.55|0
1616599200000|2021-03-24 15:20:00|7409.04|7409.04|7410.44|7410.44|7412.42|7412.42|7409.04|7409.04|0
1616599500000|2021-03-24 15:25:00|7409.95|7409.95|7409.71|7409.71|7413.22|7413.22|7408.07|7408.07|0
1616599800000|2021-03-24 15:30:00|7411.35|7411.35|7410.36|7410.36|7411.35|7411.35|7409.21|7409.21|0
1616600100000|2021-03-24 15:35:00|7410.81|7410.81|7412.99|7412.99|7414.63|7414.63|7409.38|7409.38|0
1616600400000|2021-03-24 15:40:00|7411.35|7411.35|7409.47|7409.47|7414.13|7414.13|7409.47|7409.47|0
1616600700000|2021-03-24 15:45:00|7409.02|7409.02|7420.41|7420.41|7420.41|7420.41|7409.02|7409.02|0
1616601000000|2021-03-24 15:50:00|7418.77|7418.77|7421.02|7421.02|7421.02|7421.02|7418.77|7418.77|0
1616601300000|2021-03-24 15:55:00|7422.23|7422.23|7418.48|7418.48|7422.67|7422.67|7418.48|7418.48|0
1616601600000|2021-03-24 16:00:00|7418.04|7418.04|7418.97|7418.97|7420.62|7420.62|7418.04|7418.04|0
1616601900000|2021-03-24 16:05:00|7420.62|7420.62|7424.35|7424.35|7425.66|7425.66|7416.96|7416.96|0
1616602200000|2021-03-24 16:10:00|7423.86|7423.86|7426.8|7426.8|7427.05|7427.05|7423.86|7423.86|0
1616602500000|2021-03-24 16:15:00|7427.05|7427.05|7422.14|7422.14|7432.86|7432.86|7419.57|7419.57|0
1616602800000|2021-03-24 16:20:00|7420.49|7420.49|7428.13|7428.13|7428.13|7428.13|7418.76|7418.76|0
1616603100000|2021-03-24 16:25:00|7427.69|7427.69|7415.63|7415.63|7429.33|7429.33|7415.63|7415.63|0
1616660100000|2021-03-25 08:15:00|7432.39|7432.39|7438.54|7438.54|7438.54|7438.54|7428.24|7428.24|0
1616660400000|2021-03-25 08:20:00|7440.54|7440.54|7435.26|7435.26|7442.18|7442.18|7430.12|7430.12|0
1616660700000|2021-03-25 08:25:00|7437.47|7437.47|7438.39|7438.39|7441.42|7441.42|7435.7|7435.7|0
1616661000000|2021-03-25 08:30:00|7440.03|7440.03|7443.37|7443.37|7444.21|7444.21|7434.61|7434.61|0
1616661300000|2021-03-25 08:35:00|7444.26|7444.26|7447.31|7447.31|7450.1|7450.1|7441.73|7441.73|0
1616661600000|2021-03-25 08:40:00|7448.96|7448.96|7451.43|7451.43|7453.74|7453.74|7447.65|7447.65|0
1616661900000|2021-03-25 08:45:00|7449.79|7449.79|7446.15|7446.15|7451.92|7451.92|7446.15|7446.15|0
1616662200000|2021-03-25 08:50:00|7445.17|7445.17|7447.13|7447.13|7450.42|7450.42|7443.53|7443.53|0
1616662500000|2021-03-25 08:55:00|7445.89|7445.89|7451.78|7451.78|7454.96|7454.96|7445.15|7445.15|0
1616662800000|2021-03-25 09:00:00|7451.28|7451.28|7436.28|7436.28|7451.28|7451.28|7436.28|7436.28|0
1616663100000|2021-03-25 09:05:00|7437.26|7437.26|7432.99|7432.99|7437.26|7437.26|7431.35|7431.35|0
1616663400000|2021-03-25 09:10:00|7434.63|7434.63|7439.69|7439.69|7439.69|7439.69|7434.63|7434.63|0
1616663700000|2021-03-25 09:15:00|7439.25|7439.25|7436.29|7436.29|7439.58|7439.58|7434.65|7434.65|0
1616664000000|2021-03-25 09:20:00|7436.78|7436.78|7431.44|7431.44|7437.03|7437.03|7431.44|7431.44|0
1616664300000|2021-03-25 09:25:00|7429.8|7429.8|7430.81|7430.81|7430.81|7430.81|7427.67|7427.67|0
1616664600000|2021-03-25 09:30:00|7431.06|7431.06|7431.61|7431.61|7433.07|7433.07|7431.06|7431.06|0
1616664900000|2021-03-25 09:35:00|7428.33|7428.33|7429.97|7429.97|7431.61|7431.61|7428.33|7428.33|0
1616665200000|2021-03-25 09:40:00|7428.2|7428.2|7420.91|7420.91|7428.64|7428.64|7416.18|7416.18|0
1616665500000|2021-03-25 09:45:00|7421.89|7421.89|7423.36|7423.36|7423.36|7423.36|7418.6|7418.6|0
1616665800000|2021-03-25 09:50:00|7422.87|7422.87|7413.51|7413.51|7423.76|7423.76|7412.85|7412.85|0
1616666100000|2021-03-25 09:55:00|7414.85|7414.85|7424.78|7424.78|7425.76|7425.76|7414.85|7414.85|0
1616666400000|2021-03-25 10:00:00|7426.42|7426.42|7433.25|7433.25|7433.69|7433.69|7425.75|7425.75|0
1616666700000|2021-03-25 10:05:00|7433.49|7433.49|7440.06|7440.06|7440.06|7440.06|7433.49|7433.49|0
1616667300000|2021-03-25 10:15:00|7439.39|7439.39|7437.93|7437.93|7441.61|7441.61|7437.55|7437.55|0
1616667600000|2021-03-25 10:20:00|7437.49|7437.49|7431.54|7431.54|7437.93|7437.93|7431.54|7431.54|0
1616667900000|2021-03-25 10:25:00|7430.56|7430.56|7425.76|7425.76|7430.56|7430.56|7425.76|7425.76|0
1616668200000|2021-03-25 10:30:00|7425.31|7425.31|7421.42|7421.42|7425.31|7425.31|7419.77|7419.77|0
1616668500000|2021-03-25 10:35:00|7422.3|7422.3|7428.43|7428.43|7428.43|7428.43|7422.3|7422.3|0
1616668800000|2021-03-25 10:40:00|7430.07|7430.07|7426.78|7426.78|7430.95|7430.95|7425.14|7425.14|0
1616669100000|2021-03-25 10:45:00|7428.43|7428.43|7428.92|7428.92|7429.75|7429.75|7428.43|7428.43|0
1616669400000|2021-03-25 10:50:00|7429.41|7429.41|7429.16|7429.16|7429.41|7429.41|7428.67|7428.67|0
1616669700000|2021-03-25 10:55:00|7432.45|7432.45|7431.25|7431.25|7432.94|7432.94|7430.81|7430.81|0
1616670000000|2021-03-25 11:00:00|7429.61|7429.61|7425.44|7425.44|7429.61|7429.61|7425.44|7425.44|0
1616670300000|2021-03-25 11:05:00|7425.88|7425.88|7426.77|7426.77|7426.77|7426.77|7425.88|7425.88|0
1616670600000|2021-03-25 11:10:00|7426.28|7426.28|7424.63|7424.63|7426.28|7426.28|7424.63|7424.63|0
1616670900000|2021-03-25 11:15:00|7422.99|7422.99|7418.39|7418.39|7422.99|7422.99|7415.11|7415.11|0
1616671200000|2021-03-25 11:20:00|7416.75|7416.75|7407.77|7407.77|7416.75|7416.75|7407.77|7407.77|0
1616671500000|2021-03-25 11:25:00|7404.49|7404.49|7395.04|7395.04|7405.69|7405.69|7395.04|7395.04|0
1616671800000|2021-03-25 11:30:00|7393.4|7393.4|7376.54|7376.54|7393.4|7393.4|7374.9|7374.9|0
1616672100000|2021-03-25 11:35:00|7375.87|7375.87|7367.57|7367.57|7375.87|7375.87|7366.93|7366.93|0
1616672400000|2021-03-25 11:40:00|7366.68|7366.68|7352.98|7352.98|7366.68|7366.68|7352.98|7352.98|0
1616672700000|2021-03-25 11:45:00|7349.7|7349.7|7365.75|7365.75|7371.56|7371.56|7349.7|7349.7|0
1616673000000|2021-03-25 11:50:00|7364.11|7364.11|7358.83|7358.83|7371.37|7371.37|7358.83|7358.83|0
1616673300000|2021-03-25 11:55:00|7358.16|7358.16|7365.47|7365.47|7365.47|7365.47|7358.16|7358.16|0
1616673600000|2021-03-25 12:00:00|7362.18|7362.18|7364.79|7364.79|7366.43|7366.43|7359.61|7359.61|0
1616673900000|2021-03-25 12:05:00|7361.5|7361.5|7371.29|7371.29|7371.29|7371.29|7361.5|7361.5|0
1616674200000|2021-03-25 12:10:00|7369.65|7369.65|7358.79|7358.79|7369.65|7369.65|7358.3|7358.3|0
1616674500000|2021-03-25 12:15:00|7357.14|7357.14|7361.88|7361.88|7361.88|7361.88|7356.9|7356.9|0
1616674800000|2021-03-25 12:20:00|7363.52|7363.52|7360.23|7360.23|7363.52|7363.52|7360.23|7360.23|0
1616675100000|2021-03-25 12:25:00|7361.87|7361.87|7367.56|7367.56|7367.56|7367.56|7360.23|7360.23|0
1616675400000|2021-03-25 12:30:00|7368.01|7368.01|7373.88|7373.88|7375.96|7375.96|7363.33|7363.33|0
1616675700000|2021-03-25 12:35:00|7372.23|7372.23|7372.81|7372.81|7375.84|7375.84|7372.23|7372.23|0
1616676000000|2021-03-25 12:40:00|7371.17|7371.17|7356.75|7356.75|7371.17|7371.17|7356.26|7356.26|0
1616676300000|2021-03-25 12:45:00|7355.11|7355.11|7366.54|7366.54|7366.54|7366.54|7355.11|7355.11|0
1616676600000|2021-03-25 12:50:00|7367.03|7367.03|7376.82|7376.82|7376.82|7376.82|7367.03|7367.03|0
1616676900000|2021-03-25 12:55:00|7375.18|7375.18|7375.44|7375.44|7378.46|7378.46|7375|7375|0
1616677200000|2021-03-25 13:00:00|7378.73|7378.73|7385.47|7385.47|7385.47|7385.47|7378.23|7378.23|0
1616677500000|2021-03-25 13:05:00|7385.23|7385.23|7382.72|7382.72|7385.23|7385.23|7380.74|7380.74|0
1616677800000|2021-03-25 13:10:00|7381.08|7381.08|7379.3|7379.3|7381.08|7381.08|7374.64|7374.64|0
1616678100000|2021-03-25 13:15:00|7379.74|7379.74|7378.08|7378.08|7379.74|7379.74|7374.54|7374.54|0
1616678400000|2021-03-25 13:20:00|7378.57|7378.57|7380.34|7380.34|7383.43|7383.43|7378.26|7378.26|0
1616678700000|2021-03-25 13:25:00|7378.7|7378.7|7380.32|7380.32|7382.85|7382.85|7378.7|7378.7|0
1616679000000|2021-03-25 13:30:00|7379.65|7379.65|7375.19|7375.19|7383.41|7383.41|7374.8|7374.8|0
1616679300000|2021-03-25 13:35:00|7371.9|7371.9|7381.27|7381.27|7385.44|7385.44|7371.9|7371.9|0
1616679600000|2021-03-25 13:40:00|7382.91|7382.91|7380.47|7380.47|7383.82|7383.82|7380.13|7380.13|0
1616679900000|2021-03-25 13:45:00|7380.8|7380.8|7377.74|7377.74|7381.47|7381.47|7374.02|7374.02|0
1616680200000|2021-03-25 13:50:00|7376.1|7376.1|7373.09|7373.09|7379.83|7379.83|7373.09|7373.09|0
1616680500000|2021-03-25 13:55:00|7371.76|7371.76|7380.67|7380.67|7380.67|7380.67|7371.76|7371.76|0
1616680800000|2021-03-25 14:00:00|7381.6|7381.6|7387.76|7387.76|7388.96|7388.96|7380.72|7380.72|0
1616681100000|2021-03-25 14:05:00|7386.44|7386.44|7390.95|7390.95|7392.59|7392.59|7384.55|7384.55|0
1616681400000|2021-03-25 14:10:00|7390.46|7390.46|7396.8|7396.8|7396.8|7396.8|7390.46|7390.46|0
1616681700000|2021-03-25 14:15:00|7397.46|7397.46|7396.16|7396.16|7397.46|7397.46|7395.82|7395.82|0
1616682000000|2021-03-25 14:20:00|7397.8|7397.8|7403.41|7403.41|7403.41|7403.41|7397.8|7397.8|0
1616682300000|2021-03-25 14:25:00|7403.91|7403.91|7408.96|7408.96|7409.85|7409.85|7403.91|7403.91|0
1616682600000|2021-03-25 14:30:00|7407.32|7407.32|7404.63|7404.63|7409.05|7409.05|7404.63|7404.63|0
1616682900000|2021-03-25 14:35:00|7404.38|7404.38|7409.35|7409.35|7409.35|7409.35|7402.74|7402.74|0
1616683200000|2021-03-25 14:40:00|7408.61|7408.61|7406.56|7406.56|7408.61|7408.61|7406.56|7406.56|0
1616683500000|2021-03-25 14:45:00|7408.2|7408.2|7406.81|7406.81|7410.33|7410.33|7402.83|7402.83|0
1616683800000|2021-03-25 14:50:00|7407.47|7407.47|7405.09|7405.09|7407.47|7407.47|7403.94|7403.94|0
1616684100000|2021-03-25 14:55:00|7406.73|7406.73|7412|7412|7412|7412|7405.85|7405.85|0
1616684400000|2021-03-25 15:00:00|7411.34|7411.34|7407.29|7407.29|7412.98|7412.98|7404.76|7404.76|0
1616684700000|2021-03-25 15:05:00|7405.65|7405.65|7413.43|7413.43|7413.43|7413.43|7405.65|7405.65|0
1616685000000|2021-03-25 15:10:00|7413.18|7413.18|7415.62|7415.62|7419.79|7419.79|7413.18|7413.18|0
1616685300000|2021-03-25 15:15:00|7416.12|7416.12|7415.86|7415.86|7418.45|7418.45|7411.19|7411.19|0
1616685600000|2021-03-25 15:20:00|7417.5|7417.5|7418.97|7418.97|7418.97|7418.97|7410.88|7410.88|0
1616685900000|2021-03-25 15:25:00|7417.33|7417.33|7418.79|7418.79|7424.49|7424.49|7417.33|7417.33|0
1616686200000|2021-03-25 15:30:00|7419.04|7419.04|7412.61|7412.61|7420.68|7420.68|7412.61|7412.61|0
1616686500000|2021-03-25 15:35:00|7411.28|7411.28|7413.28|7413.28|7418.65|7418.65|7411.28|7411.28|0
1616686800000|2021-03-25 15:40:00|7414.16|7414.16|7415.36|7415.36|7420.42|7420.42|7414.16|7414.16|0
1616687100000|2021-03-25 15:45:00|7415.61|7415.61|7420.42|7420.42|7422.06|7422.06|7413.72|7413.72|0
1616687400000|2021-03-25 15:50:00|7418.77|7418.77|7417.9|7417.9|7418.77|7418.77|7414.12|7414.12|0
1616687700000|2021-03-25 15:55:00|7418.34|7418.34|7423.11|7423.11|7423.11|7423.11|7417.9|7417.9|0
1616688000000|2021-03-25 16:00:00|7423.99|7423.99|7426.86|7426.86|7427.33|7427.33|7422.86|7422.86|0
1616688300000|2021-03-25 16:05:00|7425.22|7425.22|7432.64|7432.64|7432.64|7432.64|7424.72|7424.72|0
1616688600000|2021-03-25 16:10:00|7433.08|7433.08|7435.05|7435.05|7435.75|7435.75|7432.36|7432.36|0
1616688900000|2021-03-25 16:15:00|7435.55|7435.55|7437.64|7437.64|7438.62|7438.62|7435.33|7435.33|0
1616689200000|2021-03-25 16:20:00|7438.13|7438.13|7435.61|7435.61|7438.29|7438.29|7432.99|7432.99|0
1616689500000|2021-03-25 16:25:00|7435.17|7435.17|7435.92|7435.92|7439.11|7439.11|7434.48|7434.48|0
1616746500000|2021-03-26 08:15:00|7461.98|7461.98|7476.56|7476.56|7477|7477|7461.1|7461.1|0
1616746800000|2021-03-26 08:20:00|7474.91|7474.91|7477.26|7477.26|7483.36|7483.36|7473.98|7473.98|0
1616747100000|2021-03-26 08:25:00|7473.98|7473.98|7476.3|7476.3|7478.72|7478.72|7465.28|7465.28|0
1616747400000|2021-03-26 08:30:00|7475.81|7475.81|7476.55|7476.55|7479.25|7479.25|7474.91|7474.91|0
1616747700000|2021-03-26 08:35:00|7474.91|7474.91|7474.76|7474.76|7480.72|7480.72|7473.98|7473.98|0
1616748000000|2021-03-26 08:40:00|7475.21|7475.21|7482.73|7482.73|7484.37|7484.37|7474.72|7474.72|0
1616748300000|2021-03-26 08:45:00|7481.08|7481.08|7494.47|7494.47|7494.96|7494.96|7481.08|7481.08|0
1616748600000|2021-03-26 08:50:00|7494.22|7494.22|7495.01|7495.01|7495.01|7495.01|7488.41|7488.41|0
1616748900000|2021-03-26 08:55:00|7495.5|7495.5|7494.29|7494.29|7499.23|7499.23|7492.16|7492.16|0
1616749200000|2021-03-26 09:00:00|7495.94|7495.94|7500.86|7500.86|7500.86|7500.86|7495.94|7495.94|0
1616749500000|2021-03-26 09:05:00|7502.51|7502.51|7493.92|7493.92|7504.15|7504.15|7493.92|7493.92|0
1616749800000|2021-03-26 09:10:00|7492.28|7492.28|7489.73|7489.73|7492.77|7492.77|7489.48|7489.48|0
1616750100000|2021-03-26 09:15:00|7491.37|7491.37|7496.87|7496.87|7498.95|7498.95|7491.37|7491.37|0
1616750400000|2021-03-26 09:20:00|7495.54|7495.54|7487.93|7487.93|7497.05|7497.05|7486.29|7486.29|0
1616750700000|2021-03-26 09:25:00|7483.01|7483.01|7485.57|7485.57|7486.29|7486.29|7481.68|7481.68|0
1616751000000|2021-03-26 09:30:00|7485.08|7485.08|7495.01|7495.01|7495.7|7495.7|7485.08|7485.08|0
1616751300000|2021-03-26 09:35:00|7494.76|7494.76|7498.57|7498.57|7498.57|7498.57|7493.12|7493.12|0
1616751600000|2021-03-26 09:40:00|7498.24|7498.24|7496.83|7496.83|7502.52|7502.52|7496.83|7496.83|0
1616751900000|2021-03-26 09:45:00|7497.08|7497.08|7503.2|7503.2|7503.65|7503.65|7497.08|7497.08|0
1616752200000|2021-03-26 09:50:00|7498.28|7498.28|7502.35|7502.35|7503.99|7503.99|7497.67|7497.67|0
1616752500000|2021-03-26 09:55:00|7501.75|7501.75|7503.08|7503.08|7503.96|7503.96|7501.75|7501.75|0
1616752800000|2021-03-26 10:00:00|7498.15|7498.15|7502.1|7502.1|7502.1|7502.1|7496.51|7496.51|0
1616753100000|2021-03-26 10:05:00|7498.81|7498.81|7491.18|7491.18|7498.81|7498.81|7487.9|7487.9|0
1616753400000|2021-03-26 10:10:00|7491.79|7491.79|7494.62|7494.62|7494.62|7494.62|7491.76|7491.76|0
1616753700000|2021-03-26 10:15:00|7495.5|7495.5|7492.78|7492.78|7495.5|7495.5|7492.04|7492.04|0
1616754300000|2021-03-26 10:25:00|7496.06|7496.06|7503.32|7503.32|7503.32|7503.32|7496.06|7496.06|0
1616754600000|2021-03-26 10:30:00|7504.96|7504.96|7499.03|7499.03|7508.25|7508.25|7496.63|7496.63|0
1616754900000|2021-03-26 10:35:00|7498.59|7498.59|7499.47|7499.47|7501.11|7501.11|7496.19|7496.19|0
1616755200000|2021-03-26 10:40:00|7499.22|7499.22|7493.15|7493.15|7499.47|7499.47|7493.15|7493.15|0
1616755500000|2021-03-26 10:45:00|7494.04|7494.04|7501.47|7501.47|7501.47|7501.47|7494.04|7494.04|0
1616755800000|2021-03-26 10:50:00|7501.71|7501.71|7503.99|7503.99|7506.68|7506.68|7500.07|7500.07|0
1616756100000|2021-03-26 10:55:00|7504.32|7504.32|7503.54|7503.54|7504.81|7504.81|7502.85|7502.85|0
1616756400000|2021-03-26 11:00:00|7504.03|7504.03|7508.29|7508.29|7509.99|7509.99|7503.78|7503.78|0
1616756700000|2021-03-26 11:05:00|7507.8|7507.8|7516.45|7516.45|7516.45|7516.45|7507.8|7507.8|0
1616757000000|2021-03-26 11:10:00|7514.81|7514.81|7512.48|7512.48|7516.45|7516.45|7512.48|7512.48|0
1616757300000|2021-03-26 11:15:00|7510.84|7510.84|7512.53|7512.53|7518.82|7518.82|7510.84|7510.84|0
1616757600000|2021-03-26 11:20:00|7512.97|7512.97|7510.29|7510.29|7513.86|7513.86|7510.1|7510.1|0
1616757900000|2021-03-26 11:25:00|7511.62|7511.62|7511.06|7511.06|7513.01|7513.01|7508.09|7508.09|0
1616758200000|2021-03-26 11:30:00|7510.18|7510.18|7508.85|7508.85|7510.18|7510.18|7508.85|7508.85|0
1616758500000|2021-03-26 11:35:00|7509.74|7509.74|7510.89|7510.89|7514.17|7514.17|7509.25|7509.25|0
1616758800000|2021-03-26 11:40:00|7510|7510|7505.52|7505.52|7510|7510|7504.15|7504.15|0
1616759100000|2021-03-26 11:45:00|7507.16|7507.16|7505.03|7505.03|7507.16|7507.16|7502.24|7502.24|0
1616759400000|2021-03-26 11:50:00|7503.39|7503.39|7505.57|7505.57|7505.57|7505.57|7503.39|7503.39|0
1616759700000|2021-03-26 11:55:00|7507.21|7507.21|7508.51|7508.51|7509.49|7509.49|7505.32|7505.32|0
1616760000000|2021-03-26 12:00:00|7507.63|7507.63|7512.69|7512.69|7515.98|7515.98|7507.63|7507.63|0
1616760300000|2021-03-26 12:05:00|7512.2|7512.2|7513.51|7513.51|7518.83|7518.83|7507.12|7507.12|0
1616760600000|2021-03-26 12:10:00|7513.76|7513.76|7505.8|7505.8|7515.9|7515.9|7504.16|7504.16|0
1616760900000|2021-03-26 12:15:00|7504.16|7504.16|7503.4|7503.4|7504.16|7504.16|7502.07|7502.07|0
1616761200000|2021-03-26 12:20:00|7503.84|7503.84|7507.47|7507.47|7507.91|7507.91|7503.84|7503.84|0
1616761500000|2021-03-26 12:25:00|7507.91|7507.91|7499.71|7499.71|7509.55|7509.55|7499.71|7499.71|0
1616761800000|2021-03-26 12:30:00|7499.27|7499.27|7490.17|7490.17|7499.71|7499.71|7490.17|7490.17|0
1616762100000|2021-03-26 12:35:00|7489.28|7489.28|7503.3|7503.3|7503.3|7503.3|7489.28|7489.28|0
1616762400000|2021-03-26 12:40:00|7502.42|7502.42|7508.48|7508.48|7508.48|7508.48|7501.66|7501.66|0
1616762700000|2021-03-26 12:45:00|7506.84|7506.84|7502.23|7502.23|7506.84|7506.84|7498.94|7498.94|0
1616763000000|2021-03-26 12:50:00|7503.11|7503.11|7496.24|7496.24|7503.99|7503.99|7496.24|7496.24|0
1616763300000|2021-03-26 12:55:00|7497.24|7497.24|7498.82|7498.82|7502.99|7502.99|7497.24|7497.24|0
1616763600000|2021-03-26 13:00:00|7498.32|7498.32|7502.63|7502.63|7503.87|7503.87|7498.32|7498.32|0
1616763900000|2021-03-26 13:05:00|7500.99|7500.99|7503.22|7503.22|7504.54|7504.54|7499|7499|0
1616764200000|2021-03-26 13:10:00|7503.66|7503.66|7508.3|7508.3|7511.59|7511.59|7503.66|7503.66|0
1616764500000|2021-03-26 13:15:00|7507.86|7507.86|7507.13|7507.13|7509.19|7509.19|7505.6|7505.6|0
1616764800000|2021-03-26 13:20:00|7507.58|7507.58|7508.59|7508.59|7510.67|7510.67|7507.58|7507.58|0
1616765100000|2021-03-26 13:25:00|7508.15|7508.15|7508.22|7508.22|7511.56|7511.56|7504.88|7504.88|0
1616765400000|2021-03-26 13:30:00|7506.45|7506.45|7501.2|7501.2|7508.94|7508.94|7499.56|7499.56|0
1616765700000|2021-03-26 13:35:00|7501.8|7501.8|7506.33|7506.33|7506.33|7506.33|7501.31|7501.31|0
1616766000000|2021-03-26 13:40:00|7506.83|7506.83|7506.82|7506.82|7506.83|7506.83|7501.33|7501.33|0
1616766300000|2021-03-26 13:45:00|7507.32|7507.32|7516.32|7516.32|7516.56|7516.56|7505.99|7505.99|0
1616766600000|2021-03-26 13:50:00|7515.71|7515.71|7525.24|7525.24|7525.24|7525.24|7512.57|7512.57|0
1616766900000|2021-03-26 13:55:00|7528.53|7528.53|7543.31|7543.31|7543.31|7543.31|7527.2|7527.2|0
1616767200000|2021-03-26 14:00:00|7543.75|7543.75|7552.65|7552.65|7554.9|7554.9|7543.11|7543.11|0
1616767500000|2021-03-26 14:05:00|7551|7551|7542.06|7542.06|7551|7551|7540.28|7540.28|0
1616767800000|2021-03-26 14:10:00|7540.42|7540.42|7541.28|7541.28|7541.72|7541.72|7538.88|7538.88|0
1616768100000|2021-03-26 14:15:00|7542.16|7542.16|7546.49|7546.49|7546.49|7546.49|7541.72|7541.72|0
1616768400000|2021-03-26 14:20:00|7546.25|7546.25|7544.8|7544.8|7546.49|7546.49|7541.76|7541.76|0
1616768700000|2021-03-26 14:25:00|7544.2|7544.2|7543.64|7543.64|7548.99|7548.99|7542.29|7542.29|0
1616769000000|2021-03-26 14:30:00|7543.15|7543.15|7539.63|7539.63|7543.15|7543.15|7539.61|7539.61|0
1616769300000|2021-03-26 14:35:00|7539.14|7539.14|7534.59|7534.59|7539.14|7539.14|7531.06|7531.06|0
1616769600000|2021-03-26 14:40:00|7533.71|7533.71|7531.31|7531.31|7535.23|7535.23|7527.11|7527.11|0
1616769900000|2021-03-26 14:45:00|7532.96|7532.96|7535.53|7535.53|7537.17|7537.17|7532.96|7532.96|0
1616770200000|2021-03-26 14:50:00|7535.97|7535.97|7533.57|7533.57|7536.86|7536.86|7530.94|7530.94|0
1616770500000|2021-03-26 14:55:00|7535.21|7535.21|7537.3|7537.3|7537.3|7537.3|7533.57|7533.57|0
1616770800000|2021-03-26 15:00:00|7537.05|7537.05|7522.42|7522.42|7540.09|7540.09|7522.42|7522.42|0
1616771100000|2021-03-26 15:05:00|7521.93|7521.93|7526.85|7526.85|7530.58|7530.58|7521.93|7521.93|0
1616771400000|2021-03-26 15:10:00|7525.21|7525.21|7524.96|7524.96|7526.61|7526.61|7516.51|7516.51|0
1616771700000|2021-03-26 15:15:00|7524.36|7524.36|7518.51|7518.51|7525.4|7525.4|7516.87|7516.87|0
1616772000000|2021-03-26 15:20:00|7518.02|7518.02|7522.28|7522.28|7525.13|7525.13|7518.02|7518.02|0
1616772300000|2021-03-26 15:25:00|7523.93|7523.93|7522.78|7522.78|7525.57|7525.57|7519.44|7519.44|0
1616772600000|2021-03-26 15:30:00|7524.42|7524.42|7522.34|7522.34|7524.42|7524.42|7519.5|7519.5|0
1616772900000|2021-03-26 15:35:00|7520.7|7520.7|7520.45|7520.45|7523.22|7523.22|7517.85|7517.85|0
1616773200000|2021-03-26 15:40:00|7520.7|7520.7|7526.81|7526.81|7528.45|7528.45|7520.7|7520.7|0
1616773500000|2021-03-26 15:45:00|7527.41|7527.41|7527.41|7527.41|7529.05|7529.05|7526.41|7526.41|0
1616773800000|2021-03-26 15:50:00|7529.05|7529.05|7527.8|7527.8|7529.49|7529.49|7526.21|7526.21|0
1616774100000|2021-03-26 15:55:00|7527.19|7527.19|7527.16|7527.16|7529.54|7529.54|7523.78|7523.78|0
1616774400000|2021-03-26 16:00:00|7525.52|7525.52|7522.16|7522.16|7527.41|7527.41|7520.89|7520.89|0
1616774700000|2021-03-26 16:05:00|7521.91|7521.91|7528.54|7528.54|7529.8|7529.8|7521.42|7521.42|0
1616775000000|2021-03-26 16:10:00|7529.14|7529.14|7531.26|7531.26|7533.4|7533.4|7527.25|7527.25|0
1616775300000|2021-03-26 16:15:00|7531.75|7531.75|7536.63|7536.63|7540.16|7540.16|7531.75|7531.75|0
1616775600000|2021-03-26 16:20:00|7535.75|7535.75|7538.32|7538.32|7541.45|7541.45|7534.72|7534.72|0
1616775900000|2021-03-26 16:25:00|7538.81|7538.81|7535.54|7535.54|7540.2|7540.2|7534.58|7534.58|0
1617002100000|2021-03-29 07:15:00|7597.17|7597.17|7594.19|7594.19|7603.78|7603.78|7593.94|7593.94|0
1617002400000|2021-03-29 07:20:00|7594.44|7594.44|7588.78|7588.78|7595.44|7595.44|7588.78|7588.78|0
1617002700000|2021-03-29 07:25:00|7587.14|7587.14|7584.06|7584.06|7591.43|7591.43|7584|7584|0
1617003000000|2021-03-29 07:30:00|7585.7|7585.7|7573.75|7573.75|7586.31|7586.31|7573.75|7573.75|0
1617003300000|2021-03-29 07:35:00|7571.3|7571.3|7566.09|7566.09|7571.79|7571.79|7566.09|7566.09|0
1617003600000|2021-03-29 07:40:00|7564.45|7564.45|7561.37|7561.37|7564.45|7564.45|7559.52|7559.52|0
1617003900000|2021-03-29 07:45:00|7559.73|7559.73|7560.48|7560.48|7560.48|7560.48|7558.4|7558.4|0
1617004200000|2021-03-29 07:50:00|7563.77|7563.77|7560.7|7560.7|7564.25|7564.25|7560.7|7560.7|0
1617004500000|2021-03-29 07:55:00|7561.03|7561.03|7562.67|7562.67|7562.67|7562.67|7561.03|7561.03|0
1617004800000|2021-03-29 08:00:00|7561.79|7561.79|7559.39|7559.39|7561.79|7561.79|7554.78|7554.78|0
1617005100000|2021-03-29 08:05:00|7561.03|7561.03|7561.16|7561.16|7562.8|7562.8|7559.7|7559.7|0
1617005400000|2021-03-29 08:10:00|7560.27|7560.27|7556.86|7556.86|7560.27|7560.27|7555.22|7555.22|0
1617005700000|2021-03-29 08:15:00|7558.5|7558.5|7558.16|7558.16|7558.75|7558.75|7556.83|7556.83|0
1617006000000|2021-03-29 08:20:00|7557.27|7557.27|7558.45|7558.45|7558.45|7558.45|7554.5|7554.5|0
1617006300000|2021-03-29 08:25:00|7558.94|7558.94|7556.88|7556.88|7562.72|7562.72|7556.88|7556.88|0
1617006600000|2021-03-29 08:30:00|7556.44|7556.44|7558.86|7558.86|7560.19|7560.19|7556.16|7556.16|0
1617006900000|2021-03-29 08:35:00|7558.61|7558.61|7560.82|7560.82|7561.71|7561.71|7556.97|7556.97|0
1617007200000|2021-03-29 08:40:00|7561.26|7561.26|7570.47|7570.47|7570.47|7570.47|7560.82|7560.82|0
1617007500000|2021-03-29 08:45:00|7570.91|7570.91|7563.54|7563.54|7571.79|7571.79|7557.28|7557.28|0
1617007800000|2021-03-29 08:50:00|7563.78|7563.78|7566.19|7566.19|7566.44|7566.44|7563.78|7563.78|0
1617008100000|2021-03-29 08:55:00|7564.55|7564.55|7562.41|7562.41|7564.55|7564.55|7562.41|7562.41|0
1617008400000|2021-03-29 09:00:00|7561.97|7561.97|7560.81|7560.81|7561.97|7561.97|7559.76|7559.76|0
1617008700000|2021-03-29 09:05:00|7561.15|7561.15|7563.26|7563.26|7564.24|7564.24|7561.12|7561.12|0
1617009000000|2021-03-29 09:10:00|7565.03|7565.03|7563.83|7563.83|7568.76|7568.76|7562.19|7562.19|0
1617009300000|2021-03-29 09:15:00|7564.44|7564.44|7566.29|7566.29|7566.29|7566.29|7564.24|7564.24|0
1617009600000|2021-03-29 09:20:00|7564.96|7564.96|7561.68|7561.68|7565.63|7565.63|7561.68|7561.68|0
1617009900000|2021-03-29 09:25:00|7556.75|7556.75|7552.04|7552.04|7556.75|7556.75|7551.16|7551.16|0
1617010200000|2021-03-29 09:30:00|7550.4|7550.4|7555.24|7555.24|7555.24|7555.24|7549.27|7549.27|0
1617010500000|2021-03-29 09:35:00|7556.89|7556.89|7558.53|7558.53|7558.53|7558.53|7556.89|7556.89|0
1617010800000|2021-03-29 09:40:00|7558.97|7558.97|7563.26|7563.26|7563.26|7563.26|7558.97|7558.97|0
1617011100000|2021-03-29 09:45:00|7563.01|7563.01|7563.68|7563.68|7564.12|7564.12|7561.37|7561.37|0
1617011400000|2021-03-29 09:50:00|7563.23|7563.23|7566.04|7566.04|7566.52|7566.52|7562.79|7562.79|0
1617011700000|2021-03-29 09:55:00|7565.7|7565.7|7567.26|7567.26|7567.26|7567.26|7565.37|7565.37|0
1617012000000|2021-03-29 10:00:00|7567.7|7567.7|7570.27|7570.27|7570.27|7570.27|7567.7|7567.7|0
1617012300000|2021-03-29 10:05:00|7569.94|7569.94|7567.11|7567.11|7569.94|7569.94|7566.67|7566.67|0
1617012600000|2021-03-29 10:10:00|7566.23|7566.23|7566.32|7566.32|7566.56|7566.56|7565.88|7565.88|0
1617012900000|2021-03-29 10:15:00|7569.6|7569.6|7569.54|7569.54|7570.92|7570.92|7569.45|7569.45|0
1617013200000|2021-03-29 10:20:00|7567.9|7567.9|7568.15|7568.15|7568.15|7568.15|7567.9|7567.9|0
1617013500000|2021-03-29 10:25:00|7567.66|7567.66|7565.82|7565.82|7567.66|7567.66|7565.58|7565.58|0
1617013800000|2021-03-29 10:30:00|7565.57|7565.57|7557.96|7557.96|7565.57|7565.57|7557.96|7557.96|0
1617014100000|2021-03-29 10:35:00|7558.63|7558.63|7558.63|7558.63|7558.63|7558.63|7558.63|7558.63|0
1617014400000|2021-03-29 10:40:00|7558.88|7558.88|7561.6|7561.6|7561.6|7561.6|7557.55|7557.55|0
1617014700000|2021-03-29 10:45:00|7559.96|7559.96|7562.16|7562.16|7562.76|7562.76|7559.96|7559.96|0
1617015000000|2021-03-29 10:50:00|7561.82|7561.82|7554.81|7554.81|7563.06|7563.06|7554.81|7554.81|0
1617015300000|2021-03-29 10:55:00|7554.37|7554.37|7555.31|7555.31|7558.59|7558.59|7554.37|7554.37|0
1617015600000|2021-03-29 11:00:00|7554.86|7554.86|7554.42|7554.42|7554.86|7554.86|7554.42|7554.42|0
1617015900000|2021-03-29 11:05:00|7553.98|7553.98|7559.35|7559.35|7559.35|7559.35|7553.98|7553.98|0
1617016200000|2021-03-29 11:10:00|7559.6|7559.6|7558.2|7558.2|7559.6|7559.6|7557.95|7557.95|0
1617016500000|2021-03-29 11:15:00|7556.56|7556.56|7556.89|7556.89|7556.89|7556.89|7556.56|7556.56|0
1617016800000|2021-03-29 11:20:00|7556.45|7556.45|7552.56|7552.56|7556.45|7556.45|7552.56|7552.56|0
1617017100000|2021-03-29 11:25:00|7553|7553|7551.03|7551.03|7553|7553|7550.78|7550.78|0
1617017400000|2021-03-29 11:30:00|7551.27|7551.27|7552.8|7552.8|7553.24|7553.24|7551.27|7551.27|0
1617017700000|2021-03-29 11:35:00|7556.08|7556.08|7554.44|7554.44|7556.08|7556.08|7552.8|7552.8|0
1617018000000|2021-03-29 11:40:00|7554|7554|7552.9|7552.9|7554|7554|7551.82|7551.82|0
1617018300000|2021-03-29 11:45:00|7552.65|7552.65|7549.37|7549.37|7552.65|7552.65|7547.72|7547.72|0
1617018600000|2021-03-29 11:50:00|7551.01|7551.01|7553.63|7553.63|7553.63|7553.63|7551.01|7551.01|0
1617018900000|2021-03-29 11:55:00|7553.18|7553.18|7549.51|7549.51|7553.18|7553.18|7546.17|7546.17|0
1617019200000|2021-03-29 12:00:00|7549.26|7549.26|7549.59|7549.59|7549.92|7549.92|7549.26|7549.26|0
1617019500000|2021-03-29 12:05:00|7550.03|7550.03|7547.65|7547.65|7550.03|7550.03|7547.65|7547.65|0
1617019800000|2021-03-29 12:10:00|7547.32|7547.32|7545.24|7545.24|7548.52|7548.52|7545.24|7545.24|0
1617020100000|2021-03-29 12:15:00|7544.79|7544.79|7544.79|7544.79|7546.44|7546.44|7544.79|7544.79|0
1617020400000|2021-03-29 12:20:00|7544.35|7544.35|7545.17|7545.17|7545.17|7545.17|7542.58|7542.58|0
1617020700000|2021-03-29 12:25:00|7544.29|7544.29|7542.82|7542.82|7545.66|7545.66|7541.18|7541.18|0
1617021000000|2021-03-29 12:30:00|7542.38|7542.38|7542.22|7542.22|7542.82|7542.82|7542.22|7542.22|0
1617021300000|2021-03-29 12:35:00|7543.86|7543.86|7541.92|7541.92|7543.86|7543.86|7540.58|7540.58|0
1617021600000|2021-03-29 12:40:00|7543.56|7543.56|7545.91|7545.91|7545.91|7545.91|7542.63|7542.63|0
1617021900000|2021-03-29 12:45:00|7546.16|7546.16|7546.16|7546.16|7546.16|7546.16|7544.52|7544.52|0
1617022200000|2021-03-29 12:50:00|7542.88|7542.88|7540.99|7540.99|7542.88|7542.88|7540.99|7540.99|0
1617022500000|2021-03-29 12:55:00|7539.34|7539.34|7544.27|7544.27|7544.27|7544.27|7539.34|7539.34|0
1617022800000|2021-03-29 13:00:00|7543.78|7543.78|7543.21|7543.21|7543.78|7543.78|7542.31|7542.31|0
1617023100000|2021-03-29 13:05:00|7539.92|7539.92|7536.62|7536.62|7542.01|7542.01|7536.62|7536.62|0
1617023400000|2021-03-29 13:10:00|7535.74|7535.74|7531.37|7531.37|7537.38|7537.38|7529.73|7529.73|0
1617023700000|2021-03-29 13:15:00|7531.12|7531.12|7532.45|7532.45|7532.45|7532.45|7531.12|7531.12|0
1617024000000|2021-03-29 13:20:00|7532.89|7532.89|7532.65|7532.65|7532.89|7532.89|7532.65|7532.65|0
1617024300000|2021-03-29 13:25:00|7535.93|7535.93|7530.85|7530.85|7537.7|7537.7|7530.25|7530.25|0
1617024600000|2021-03-29 13:30:00|7531.34|7531.34|7542.44|7542.44|7542.44|7542.44|7531.09|7531.09|0
1617024900000|2021-03-29 13:35:00|7544.08|7544.08|7545.58|7545.58|7546.41|7546.41|7539.84|7539.84|0
1617025200000|2021-03-29 13:40:00|7545.14|7545.14|7549.77|7549.77|7549.77|7549.77|7543.25|7543.25|0
1617025500000|2021-03-29 13:45:00|7550.38|7550.38|7549.84|7549.84|7551.26|7551.26|7547.53|7547.53|0
1617025800000|2021-03-29 13:50:00|7549.4|7549.4|7551.48|7551.48|7551.48|7551.48|7548.2|7548.2|0
1617026100000|2021-03-29 13:55:00|7551.73|7551.73|7550.97|7550.97|7552.62|7552.62|7549.33|7549.33|0
1617026400000|2021-03-29 14:00:00|7549.33|7549.33|7548.5|7548.5|7550.53|7550.53|7548.45|7548.45|0
1617026700000|2021-03-29 14:05:00|7547.61|7547.61|7545.11|7545.11|7547.61|7547.61|7545.09|7545.09|0
1617027000000|2021-03-29 14:10:00|7540.18|7540.18|7540.46|7540.46|7542.25|7542.25|7538.57|7538.57|0
1617027300000|2021-03-29 14:15:00|7540.21|7540.21|7542.62|7542.62|7542.62|7542.62|7538.32|7538.32|0
1617027600000|2021-03-29 14:20:00|7540.98|7540.98|7540.03|7540.03|7543.05|7543.05|7539.59|7539.59|0
1617027900000|2021-03-29 14:25:00|7541.67|7541.67|7535.57|7535.57|7543.32|7543.32|7535.57|7535.57|0
1617028200000|2021-03-29 14:30:00|7536.01|7536.01|7528.62|7528.62|7536.01|7536.01|7528.62|7528.62|0
1617028500000|2021-03-29 14:35:00|7530.26|7530.26|7533.14|7533.14|7533.14|7533.14|7529.16|7529.16|0
1617028800000|2021-03-29 14:40:00|7532.7|7532.7|7535.03|7535.03|7536.66|7536.66|7532.45|7532.45|0
1617029100000|2021-03-29 14:45:00|7534.59|7534.59|7535.02|7535.02|7535.02|7535.02|7532.95|7532.95|0
1617029400000|2021-03-29 14:50:00|7534.77|7534.77|7534.39|7534.39|7536.03|7536.03|7534.38|7534.38|0
1617029700000|2021-03-29 14:55:00|7533.95|7533.95|7538.75|7538.75|7540.63|7540.63|7533.95|7533.95|0
1617030000000|2021-03-29 15:00:00|7539.19|7539.19|7535.33|7535.33|7539.19|7539.19|7534.88|7534.88|0
1617030300000|2021-03-29 15:05:00|7534.99|7534.99|7533.86|7533.86|7536.63|7536.63|7533.86|7533.86|0
1617030600000|2021-03-29 15:10:00|7535.5|7535.5|7535.06|7535.06|7537.14|7537.14|7533.42|7533.42|0
1617030900000|2021-03-29 15:15:00|7535.55|7535.55|7533.15|7533.15|7536.43|7536.43|7533.15|7533.15|0
1617031200000|2021-03-29 15:20:00|7534.79|7534.79|7530.81|7530.81|7536.24|7536.24|7529.71|7529.71|0
1617031500000|2021-03-29 15:25:00|7531.25|7531.25|7544.2|7544.2|7544.64|7544.64|7530.36|7530.36|0
1617088500000|2021-03-30 07:15:00|7596.71|7596.71|7589.76|7589.76|7596.71|7596.71|7588.12|7588.12|0
1617088800000|2021-03-30 07:20:00|7593.05|7593.05|7582.29|7582.29|7594.03|7594.03|7582.29|7582.29|0
1617089100000|2021-03-30 07:25:00|7581.84|7581.84|7593.37|7593.37|7593.62|7593.62|7581.24|7581.24|0
1617089400000|2021-03-30 07:30:00|7594.58|7594.58|7598.13|7598.13|7600.99|7600.99|7594.58|7594.58|0
1617089700000|2021-03-30 07:35:00|7603.06|7603.06|7606.63|7606.63|7606.63|7606.63|7603.06|7603.06|0
1617090000000|2021-03-30 07:40:00|7603.35|7603.35|7590.87|7590.87|7603.35|7603.35|7590.87|7590.87|0
1617090300000|2021-03-30 07:45:00|7589.54|7589.54|7592.34|7592.34|7592.34|7592.34|7586.02|7586.02|0
1617090600000|2021-03-30 07:50:00|7591.74|7591.74|7595.59|7595.59|7595.59|7595.59|7591.35|7591.35|0
1617090900000|2021-03-30 07:55:00|7595.15|7595.15|7592.8|7592.8|7595.15|7595.15|7588.58|7588.58|0
1617091200000|2021-03-30 08:00:00|7592.31|7592.31|7605.14|7605.14|7605.14|7605.14|7592.31|7592.31|0
1617091500000|2021-03-30 08:05:00|7606.79|7606.79|7607.29|7607.29|7609.76|7609.76|7606.79|7606.79|0
1617091800000|2021-03-30 08:10:00|7608.29|7608.29|7607.96|7607.96|7608.29|7608.29|7604.67|7604.67|0
1617092100000|2021-03-30 08:15:00|7609.6|7609.6|7608.47|7608.47|7610.11|7610.11|7605.18|7605.18|0
1617092400000|2021-03-30 08:20:00|7610.11|7610.11|7595.17|7595.17|7610.99|7610.99|7595.17|7595.17|0
1617092700000|2021-03-30 08:25:00|7593.53|7593.53|7598.99|7598.99|7599.24|7599.24|7593.12|7593.12|0
1617093000000|2021-03-30 08:30:00|7598.74|7598.74|7601.17|7601.17|7602.59|7602.59|7598.74|7598.74|0
1617093300000|2021-03-30 08:35:00|7599.53|7599.53|7595.44|7595.44|7599.97|7599.97|7593.79|7593.79|0
1617093600000|2021-03-30 08:40:00|7594.83|7594.83|7593.99|7593.99|7596.16|7596.16|7593.99|7593.99|0
1617093900000|2021-03-30 08:45:00|7594.43|7594.43|7592.45|7592.45|7594.88|7594.88|7591.46|7591.46|0
1617094200000|2021-03-30 08:50:00|7592|7592|7594.55|7594.55|7599.97|7599.97|7592|7592|0
1617094500000|2021-03-30 08:55:00|7592.91|7592.91|7591.23|7591.23|7594.11|7594.11|7590.82|7590.82|0
1617094800000|2021-03-30 09:00:00|7590.74|7590.74|7591.23|7591.23|7593.36|7593.36|7589.59|7589.59|0
1617095100000|2021-03-30 09:05:00|7587.95|7587.95|7582.12|7582.12|7587.95|7587.95|7581.38|7581.38|0
1617095400000|2021-03-30 09:10:00|7583|7583|7590.61|7590.61|7590.61|7590.61|7583|7583|0
1617095700000|2021-03-30 09:15:00|7587.32|7587.32|7582.69|7582.69|7587.32|7587.32|7581.35|7581.35|0
1617096000000|2021-03-30 09:20:00|7584.33|7584.33|7591.4|7591.4|7591.89|7591.89|7584.33|7584.33|0
1617096300000|2021-03-30 09:25:00|7591.89|7591.89|7592.18|7592.18|7594.07|7594.07|7589.36|7589.36|0
1617096600000|2021-03-30 09:30:00|7591.74|7591.74|7583.21|7583.21|7591.74|7591.74|7583.21|7583.21|0
1617096900000|2021-03-30 09:35:00|7582.76|7582.76|7582.76|7582.76|7582.76|7582.76|7582.76|7582.76|0
1617097200000|2021-03-30 09:40:00|7582.32|7582.32|7584.14|7584.14|7585.78|7585.78|7582.32|7582.32|0
1617097500000|2021-03-30 09:45:00|7584.58|7584.58|7584.58|7584.58|7585.91|7585.91|7584.58|7584.58|0
1617097800000|2021-03-30 09:50:00|7584.09|7584.09|7580.32|7580.32|7584.09|7584.09|7579.83|7579.83|0
1617098100000|2021-03-30 09:55:00|7578.67|7578.67|7577.03|7577.03|7578.67|7578.67|7575.39|7575.39|0
1617098400000|2021-03-30 10:00:00|7578.67|7578.67|7576.15|7576.15|7581.96|7581.96|7571.66|7571.66|0
1617098700000|2021-03-30 10:05:00|7575.71|7575.71|7576.15|7576.15|7576.15|7576.15|7575.71|7575.71|0
1617099000000|2021-03-30 10:10:00|7577.79|7577.79|7577.69|7577.69|7577.79|7577.79|7576.81|7576.81|0
1617099300000|2021-03-30 10:15:00|7577.45|7577.45|7579.97|7579.97|7579.97|7579.97|7577.45|7577.45|0
1617099600000|2021-03-30 10:20:00|7580.41|7580.41|7581.12|7581.12|7581.56|7581.56|7579.67|7579.67|0
1617099900000|2021-03-30 10:25:00|7582.76|7582.76|7581.88|7581.88|7582.76|7582.76|7581.88|7581.88|0
1617100200000|2021-03-30 10:30:00|7582.32|7582.32|7582.37|7582.37|7582.81|7582.81|7582.32|7582.32|0
1617100500000|2021-03-30 10:35:00|7581.16|7581.16|7574.13|7574.13|7581.54|7581.54|7574.13|7574.13|0
1617100800000|2021-03-30 10:40:00|7573.8|7573.8|7568.76|7568.76|7574.24|7574.24|7568.76|7568.76|0
1617101100000|2021-03-30 10:45:00|7569.25|7569.25|7571.38|7571.38|7571.38|7571.38|7568.1|7568.1|0
1617101400000|2021-03-30 10:50:00|7573.02|7573.02|7574.27|7574.27|7575.16|7575.16|7573.02|7573.02|0
1617101700000|2021-03-30 10:55:00|7575.91|7575.91|7577.11|7577.11|7577.11|7577.11|7575.47|7575.47|0
1617102000000|2021-03-30 11:00:00|7578.76|7578.76|7577.09|7577.09|7580.4|7580.4|7576.38|7576.38|0
1617102300000|2021-03-30 11:05:00|7575.45|7575.45|7576.4|7576.4|7576.84|7576.84|7575.2|7575.2|0
1617102600000|2021-03-30 11:10:00|7574.76|7574.76|7574.09|7574.09|7574.76|7574.76|7574.09|7574.09|0
1617102900000|2021-03-30 11:15:00|7574.54|7574.54|7574.8|7574.8|7577.77|7577.77|7574.54|7574.54|0
1617103200000|2021-03-30 11:20:00|7573.16|7573.16|7574.81|7574.81|7574.81|7574.81|7571.52|7571.52|0
1617103500000|2021-03-30 11:25:00|7575.14|7575.14|7574.81|7574.81|7575.14|7575.14|7574.81|7574.81|0
1617103800000|2021-03-30 11:30:00|7575.81|7575.81|7575.94|7575.94|7577.94|7577.94|7575.81|7575.81|0
1617104100000|2021-03-30 11:35:00|7576.82|7576.82|7577.97|7577.97|7578.86|7578.86|7576.82|7576.82|0
1617104400000|2021-03-30 11:40:00|7576.33|7576.33|7576.77|7576.77|7577.97|7577.97|7576.33|7576.33|0
1617104700000|2021-03-30 11:45:00|7576.33|7576.33|7576.33|7576.33|7577.22|7577.22|7576.33|7576.33|0
1617105600000|2021-03-30 12:00:00|7574.69|7574.69|7575.57|7575.57|7575.57|7575.57|7574.25|7574.25|0
1617105900000|2021-03-30 12:05:00|7575.13|7575.13|7567.81|7567.81|7575.13|7575.13|7567.81|7567.81|0
1617106200000|2021-03-30 12:10:00|7567.36|7567.36|7566.61|7566.61|7567.81|7567.81|7565.67|7565.67|0
1617106500000|2021-03-30 12:15:00|7569.89|7569.89|7570.14|7570.14|7570.14|7570.14|7569.89|7569.89|0
1617106800000|2021-03-30 12:20:00|7573.42|7573.42|7561.76|7561.76|7573.42|7573.42|7560.12|7560.12|0
1617107100000|2021-03-30 12:25:00|7560.12|7560.12|7557.6|7557.6|7560.12|7560.12|7557.6|7557.6|0
1617107400000|2021-03-30 12:30:00|7555.95|7555.95|7556.58|7556.58|7557.9|7557.9|7551.67|7551.67|0
1617107700000|2021-03-30 12:35:00|7554.94|7554.94|7555.82|7555.82|7555.82|7555.82|7554.94|7554.94|0
1617108000000|2021-03-30 12:40:00|7557.46|7557.46|7565.42|7565.42|7565.42|7565.42|7557.21|7557.21|0
1617108300000|2021-03-30 12:45:00|7563.78|7563.78|7571.8|7571.8|7571.8|7571.8|7562.14|7562.14|0
1617108600000|2021-03-30 12:50:00|7573.45|7573.45|7571.76|7571.76|7575.09|7575.09|7570.87|7570.87|0
1617108900000|2021-03-30 12:55:00|7570.43|7570.43|7569.97|7569.97|7572.76|7572.76|7569.97|7569.97|0
1617109200000|2021-03-30 13:00:00|7569.53|7569.53|7565.03|7565.03|7569.53|7569.53|7565.03|7565.03|0
1617109500000|2021-03-30 13:05:00|7564.59|7564.59|7565.2|7565.2|7566.89|7566.89|7563.61|7563.61|0
1617109800000|2021-03-30 13:10:00|7566.09|7566.09|7562.91|7562.91|7566.2|7566.2|7562.91|7562.91|0
1617110100000|2021-03-30 13:15:00|7561.27|7561.27|7567.27|7567.27|7567.27|7567.27|7561.27|7561.27|0
1617110400000|2021-03-30 13:20:00|7567.72|7567.72|7565.19|7565.19|7570.68|7570.68|7565.19|7565.19|0
1617110700000|2021-03-30 13:25:00|7566.17|7566.17|7567.01|7567.01|7567.5|7567.5|7566.17|7566.17|0
1617111000000|2021-03-30 13:30:00|7570.29|7570.29|7570.18|7570.18|7571.17|7571.17|7567.34|7567.34|0
1617111300000|2021-03-30 13:35:00|7570.62|7570.62|7572.33|7572.33|7572.83|7572.83|7567.65|7567.65|0
1617111600000|2021-03-30 13:40:00|7572.58|7572.58|7578.64|7578.64|7579.59|7579.59|7572.58|7572.58|0
1617111900000|2021-03-30 13:45:00|7578.2|7578.2|7578.32|7578.32|7579.33|7579.33|7577.31|7577.31|0
1617112200000|2021-03-30 13:50:00|7576.68|7576.68|7584.18|7584.18|7584.2|7584.2|7575.66|7575.66|0
1617112500000|2021-03-30 13:55:00|7584.84|7584.84|7590.82|7590.82|7590.82|7590.82|7584.84|7584.84|0
1617112800000|2021-03-30 14:00:00|7591.07|7591.07|7588.67|7588.67|7592.2|7592.2|7588.47|7588.47|0
1617113100000|2021-03-30 14:05:00|7590.31|7590.31|7586.58|7586.58|7590.31|7590.31|7586.58|7586.58|0
1617113400000|2021-03-30 14:10:00|7584.94|7584.94|7584.05|7584.05|7586.91|7586.91|7584.05|7584.05|0
1617113700000|2021-03-30 14:15:00|7583.56|7583.56|7581.14|7581.14|7583.56|7583.56|7581.14|7581.14|0
1617114000000|2021-03-30 14:20:00|7581.58|7581.58|7581.05|7581.05|7583.45|7583.45|7580.72|7580.72|0
1617114300000|2021-03-30 14:25:00|7582.69|7582.69|7581.93|7581.93|7582.69|7582.69|7576.57|7576.57|0
1617114600000|2021-03-30 14:30:00|7581.44|7581.44|7592.61|7592.61|7592.61|7592.61|7581.44|7581.44|0
1617114900000|2021-03-30 14:35:00|7593.05|7593.05|7598.1|7598.1|7598.1|7598.1|7592.61|7592.61|0
1617115200000|2021-03-30 14:40:00|7599.74|7599.74|7609.59|7609.59|7610.04|7610.04|7599.74|7599.74|0
1617115500000|2021-03-30 14:45:00|7609.34|7609.34|7607.21|7607.21|7609.34|7609.34|7606.96|7606.96|0
1617115800000|2021-03-30 14:50:00|7602.6|7602.6|7603.51|7603.51|7603.51|7603.51|7598.56|7598.56|0
1617116100000|2021-03-30 14:55:00|7605.15|7605.15|7601.34|7601.34|7605.48|7605.48|7601.07|7601.07|0
1617116400000|2021-03-30 15:00:00|7601.1|7601.1|7602.09|7602.09|7602.09|7602.09|7599.45|7599.45|0
1617116700000|2021-03-30 15:05:00|7601.65|7601.65|7604.93|7604.93|7606.57|7606.57|7601.65|7601.65|0
1617117000000|2021-03-30 15:10:00|7603.29|7603.29|7602.19|7602.19|7603.66|7603.66|7601.42|7601.42|0
1617117300000|2021-03-30 15:15:00|7601.21|7601.21|7601.58|7601.58|7604.5|7604.5|7600.44|7600.44|0
1617117600000|2021-03-30 15:20:00|7602.02|7602.02|7603.02|7603.02|7603.91|7603.91|7601.58|7601.58|0
1617117900000|2021-03-30 15:25:00|7604.66|7604.66|7607.57|7607.57|7608.61|7608.61|7603.35|7603.35|0
1617174900000|2021-03-31 07:15:00|7601.96|7601.96|7593.6|7593.6|7601.96|7601.96|7592.55|7592.55|0
1617175200000|2021-03-31 07:20:00|7594.49|7594.49|7588.65|7588.65|7595.18|7595.18|7588.65|7588.65|0
1617175500000|2021-03-31 07:25:00|7587.65|7587.65|7581.41|7581.41|7587.65|7587.65|7578.28|7578.28|0
1617175800000|2021-03-31 07:30:00|7581.16|7581.16|7581.42|7581.42|7584.71|7584.71|7579.78|7579.78|0
1617176100000|2021-03-31 07:35:00|7581.86|7581.86|7578.84|7578.84|7585.5|7585.5|7574.82|7574.82|0
1617176400000|2021-03-31 07:40:00|7579.51|7579.51|7583.36|7583.36|7585.62|7585.62|7577.26|7577.26|0
1617176700000|2021-03-31 07:45:00|7584.34|7584.34|7585.19|7585.19|7585.19|7585.19|7583.01|7583.01|0
1617177000000|2021-03-31 07:50:00|7586.83|7586.83|7589.34|7589.34|7591.68|7591.68|7584.62|7584.62|0
1617177300000|2021-03-31 07:55:00|7588.13|7588.13|7586.52|7586.52|7588.13|7588.13|7583.86|7583.86|0
1617177600000|2021-03-31 08:00:00|7588.16|7588.16|7591.25|7591.25|7591.25|7591.25|7586.07|7586.07|0
1617177900000|2021-03-31 08:05:00|7592.23|7592.23|7593.66|7593.66|7593.66|7593.66|7592.23|7592.23|0
1617178200000|2021-03-31 08:10:00|7594|7594|7620.91|7620.91|7620.91|7620.91|7592.66|7592.66|0
1617178500000|2021-03-31 08:15:00|7624.2|7624.2|7611.78|7611.78|7625.84|7625.84|7611.78|7611.78|0
1617178800000|2021-03-31 08:20:00|7612.03|7612.03|7609.28|7609.28|7612.03|7612.03|7609.28|7609.28|0
1617179100000|2021-03-31 08:25:00|7611.05|7611.05|7604.82|7604.82|7613.03|7613.03|7604.33|7604.33|0
1617179400000|2021-03-31 08:30:00|7601.54|7601.54|7601.1|7601.1|7601.54|7601.54|7599.46|7599.46|0
1617179700000|2021-03-31 08:35:00|7599.46|7599.46|7595.36|7595.36|7599.46|7599.46|7595.36|7595.36|0
1617180000000|2021-03-31 08:40:00|7594.91|7594.91|7590.96|7590.96|7594.91|7594.91|7590.96|7590.96|0
1617180300000|2021-03-31 08:45:00|7590.71|7590.71|7593.98|7593.98|7593.98|7593.98|7589.24|7589.24|0
1617180600000|2021-03-31 08:50:00|7594.64|7594.64|7598.94|7598.94|7600.58|7600.58|7594.64|7594.64|0
1617180900000|2021-03-31 08:55:00|7598.69|7598.69|7599.43|7599.43|7599.43|7599.43|7598.69|7598.69|0
1617181200000|2021-03-31 09:00:00|7599.77|7599.77|7609.39|7609.39|7610.27|7610.27|7599.52|7599.52|0
1617181500000|2021-03-31 09:05:00|7609.14|7609.14|7606.9|7606.9|7609.14|7609.14|7604.12|7604.12|0
1617181800000|2021-03-31 09:10:00|7607.14|7607.14|7606.45|7606.45|7608.1|7608.1|7606.45|7606.45|0
1617182100000|2021-03-31 09:15:00|7605.57|7605.57|7606.88|7606.88|7606.88|7606.88|7603.19|7603.19|0
1617182400000|2021-03-31 09:20:00|7606.39|7606.39|7604.01|7604.01|7606.39|7606.39|7604.01|7604.01|0
1617182700000|2021-03-31 09:25:00|7605.66|7605.66|7604.35|7604.35|7605.99|7605.99|7604.01|7604.01|0
1617183000000|2021-03-31 09:30:00|7604.79|7604.79|7605.15|7605.15|7605.73|7605.73|7604.79|7604.79|0
1617183300000|2021-03-31 09:35:00|7605.39|7605.39|7610.64|7610.64|7614.05|7614.05|7604.95|7604.95|0
1617183600000|2021-03-31 09:40:00|7610.88|7610.88|7603.38|7603.38|7610.88|7610.88|7603.38|7603.38|0
1617183900000|2021-03-31 09:45:00|7601.74|7601.74|7602.65|7602.65|7603.65|7603.65|7599.21|7599.21|0
1617184200000|2021-03-31 09:50:00|7602.41|7602.41|7602.35|7602.35|7602.41|7602.41|7597.83|7597.83|0
1617184500000|2021-03-31 09:55:00|7600.71|7600.71|7595.79|7595.79|7601.95|7601.95|7595.79|7595.79|0
1617184800000|2021-03-31 10:00:00|7594.15|7594.15|7608.04|7608.04|7609.68|7609.68|7594.15|7594.15|0
1617185100000|2021-03-31 10:05:00|7607.71|7607.71|7610.08|7610.08|7610.99|7610.99|7607.71|7607.71|0
1617185400000|2021-03-31 10:10:00|7613.37|7613.37|7615.69|7615.69|7617.78|7617.78|7612.47|7612.47|0
1617185700000|2021-03-31 10:15:00|7614.05|7614.05|7611.59|7611.59|7615|7615|7611.59|7611.59|0
1617186000000|2021-03-31 10:20:00|7611.15|7611.15|7615.24|7615.24|7617.5|7617.5|7610.71|7610.71|0
1617186300000|2021-03-31 10:25:00|7616.12|7616.12|7621.53|7621.53|7621.53|7621.53|7615.52|7615.52|0
1617186600000|2021-03-31 10:30:00|7620.65|7620.65|7609.47|7609.47|7621.09|7621.09|7609.47|7609.47|0
1617186900000|2021-03-31 10:35:00|7607.83|7607.83|7602.98|7602.98|7608.58|7608.58|7601.34|7601.34|0
1617187200000|2021-03-31 10:40:00|7602.54|7602.54|7603.7|7603.7|7604.18|7604.18|7600.41|7600.41|0
1617187500000|2021-03-31 10:45:00|7604.14|7604.14|7606.41|7606.41|7611.02|7611.02|7601.17|7601.17|0
1617187800000|2021-03-31 10:50:00|7606.66|7606.66|7599.89|7599.89|7607.16|7607.16|7599.89|7599.89|0
1617188100000|2021-03-31 10:55:00|7601.53|7601.53|7603.46|7603.46|7603.46|7603.46|7600.82|7600.82|0
1617188400000|2021-03-31 11:00:00|7605.23|7605.23|7605.86|7605.86|7605.86|7605.86|7603.73|7603.73|0
1617188700000|2021-03-31 11:05:00|7605.42|7605.42|7603.82|7603.82|7605.42|7605.42|7602.84|7602.84|0
1617189000000|2021-03-31 11:10:00|7604.31|7604.31|7602.96|7602.96|7604.85|7604.85|7601.88|7601.88|0
1617189300000|2021-03-31 11:15:00|7604.6|7604.6|7607.69|7607.69|7608.18|7608.18|7604.6|7604.6|0
1617189600000|2021-03-31 11:20:00|7607.2|7607.2|7604.11|7604.11|7607.2|7607.2|7602.47|7602.47|0
1617189900000|2021-03-31 11:25:00|7605.75|7605.75|7603.22|7603.22|7606.01|7606.01|7602.72|7602.72|0
1617190200000|2021-03-31 11:30:00|7602.78|7602.78|7599.37|7599.37|7604.11|7604.11|7599.37|7599.37|0
1617190500000|2021-03-31 11:35:00|7601.02|7601.02|7603.89|7603.89|7605.53|7605.53|7601.02|7601.02|0
1617190800000|2021-03-31 11:40:00|7604.13|7604.13|7602.81|7602.81|7604.13|7604.13|7602.81|7602.81|0
1617191100000|2021-03-31 11:45:00|7603.69|7603.69|7602.12|7602.12|7603.69|7603.69|7602.12|7602.12|0
1617191400000|2021-03-31 11:50:00|7601.68|7601.68|7605.2|7605.2|7610.13|7610.13|7600.04|7600.04|0
1617191700000|2021-03-31 11:55:00|7604.71|7604.71|7600.4|7600.4|7604.71|7604.71|7600.15|7600.15|0
1617192000000|2021-03-31 12:00:00|7601.06|7601.06|7603.77|7603.77|7604.65|7604.65|7599.6|7599.6|0
1617192300000|2021-03-31 12:05:00|7603.32|7603.32|7604.26|7604.26|7604.26|7604.26|7603.32|7603.32|0
1617192600000|2021-03-31 12:10:00|7603.82|7603.82|7604.01|7604.01|7606.15|7606.15|7603.82|7603.82|0
1617192900000|2021-03-31 12:15:00|7605.66|7605.66|7608.3|7608.3|7609.99|7609.99|7605.66|7605.66|0
1617193200000|2021-03-31 12:20:00|7608.06|7608.06|7607.68|7607.68|7609.7|7609.7|7606.35|7606.35|0
1617193500000|2021-03-31 12:25:00|7607.24|7607.24|7606.88|7606.88|7607.24|7607.24|7604.8|7604.8|0
1617193800000|2021-03-31 12:30:00|7607.86|7607.86|7612.52|7612.52|7612.52|7612.52|7607.86|7607.86|0
1617194100000|2021-03-31 12:35:00|7612.03|7612.03|7612.69|7612.69|7616.74|7616.74|7612.03|7612.03|0
1617194400000|2021-03-31 12:40:00|7613.14|7613.14|7616.69|7616.69|7616.69|7616.69|7613.14|7613.14|0
1617194700000|2021-03-31 12:45:00|7617.18|7617.18|7614.72|7614.72|7617.67|7617.67|7614.7|7614.7|0
1617195000000|2021-03-31 12:50:00|7614.28|7614.28|7607.91|7607.91|7614.28|7614.28|7607.91|7607.91|0
1617195300000|2021-03-31 12:55:00|7608.16|7608.16|7597.6|7597.6|7608.16|7608.16|7597.6|7597.6|0
1617195600000|2021-03-31 13:00:00|7595.95|7595.95|7595.18|7595.18|7595.95|7595.95|7589.7|7589.7|0
1617195900000|2021-03-31 13:05:00|7593.54|7593.54|7592.58|7592.58|7594.98|7594.98|7592.58|7592.58|0
1617196200000|2021-03-31 13:10:00|7592.13|7592.13|7595.86|7595.86|7599.14|7599.14|7591.89|7591.89|0
1617196500000|2021-03-31 13:15:00|7594.22|7594.22|7595.42|7595.42|7595.42|7595.42|7592.13|7592.13|0
1617196800000|2021-03-31 13:20:00|7596.3|7596.3|7601.62|7601.62|7609.58|7609.58|7596.3|7596.3|0
1617197100000|2021-03-31 13:25:00|7603.26|7603.26|7605.09|7605.09|7610.02|7610.02|7603.26|7603.26|0
1617197400000|2021-03-31 13:30:00|7605.53|7605.53|7601.58|7601.58|7606.73|7606.73|7601.09|7601.09|0
1617197700000|2021-03-31 13:35:00|7599.94|7599.94|7594.77|7594.77|7599.94|7599.94|7594.17|7594.17|0
1617198000000|2021-03-31 13:40:00|7595.22|7595.22|7591.74|7591.74|7598.5|7598.5|7591.05|7591.05|0
1617198300000|2021-03-31 13:45:00|7592.18|7592.18|7603.6|7603.6|7603.6|7603.6|7591.33|7591.33|0
1617198600000|2021-03-31 13:50:00|7604.04|7604.04|7603.11|7603.11|7604.49|7604.49|7599.83|7599.83|0
1617198900000|2021-03-31 13:55:00|7601.47|7601.47|7607.63|7607.63|7608.07|7608.07|7601.47|7601.47|0
1617199200000|2021-03-31 14:00:00|7605.99|7605.99|7607.51|7607.51|7609.71|7609.71|7605.99|7605.99|0
1617199500000|2021-03-31 14:05:00|7607.95|7607.95|7607.51|7607.51|7610.09|7610.09|7607.51|7607.51|0
1617199800000|2021-03-31 14:10:00|7607.95|7607.95|7611.69|7611.69|7611.69|7611.69|7607.04|7607.04|0
1617200100000|2021-03-31 14:15:00|7611.25|7611.25|7610.55|7610.55|7611.25|7611.25|7609.95|7609.95|0
1617200400000|2021-03-31 14:20:00|7608.91|7608.91|7612.46|7612.46|7612.46|7612.46|7607.43|7607.43|0
1617200700000|2021-03-31 14:25:00|7614.1|7614.1|7612.73|7612.73|7616.73|7616.73|7612.46|7612.46|0
1617201000000|2021-03-31 14:30:00|7612.98|7612.98|7613.26|7613.26|7613.26|7613.26|7609.48|7609.48|0
1617201300000|2021-03-31 14:35:00|7612.37|7612.37|7606.17|7606.17|7613.26|7613.26|7606.17|7606.17|0
1617201600000|2021-03-31 14:40:00|7604.53|7604.53|7595.14|7595.14|7604.53|7604.53|7594.39|7594.39|0
1617201900000|2021-03-31 14:45:00|7595.59|7595.59|7599.74|7599.74|7602.49|7602.49|7593.06|7593.06|0
1617202200000|2021-03-31 14:50:00|7601.38|7601.38|7593.24|7593.24|7601.38|7601.38|7591.45|7591.45|0
1617202500000|2021-03-31 14:55:00|7594.88|7594.88|7592.92|7592.92|7598.17|7598.17|7592.48|7592.48|0
1617202800000|2021-03-31 15:00:00|7596.21|7596.21|7599.25|7599.25|7599.25|7599.25|7592.92|7592.92|0
1617203100000|2021-03-31 15:05:00|7599.58|7599.58|7600.95|7600.95|7601.44|7601.44|7596.63|7596.63|0
1617203400000|2021-03-31 15:10:00|7600.62|7600.62|7617.67|7617.67|7617.67|7617.67|7598.54|7598.54|0
1617203700000|2021-03-31 15:15:00|7617.18|7617.18|7621.21|7621.21|7625.32|7625.32|7615.54|7615.54|0
1617204000000|2021-03-31 15:20:00|7621.65|7621.65|7618.15|7618.15|7621.76|7621.76|7612.16|7612.16|0
1617204300000|2021-03-31 15:25:00|7618.59|7618.59|7607.24|7607.24|7623.05|7623.05|7606.03|7606.03|0
1617261300000|2021-04-01 07:15:00|7617.72|7617.72|7610.47|7610.47|7617.72|7617.72|7606.52|7606.52|0
1617261600000|2021-04-01 07:20:00|7607.18|7607.18|7606.07|7606.07|7610.47|7610.47|7605.54|7605.54|0
1617261900000|2021-04-01 07:25:00|7604.43|7604.43|7606.05|7606.05|7609.34|7609.34|7600.98|7600.98|0
1617262200000|2021-04-01 07:30:00|7605.8|7605.8|7611.96|7611.96|7613.03|7613.03|7605.8|7605.8|0
1617262500000|2021-04-01 07:35:00|7610.32|7610.32|7611.97|7611.97|7615.26|7615.26|7610.32|7610.32|0
1617262800000|2021-04-01 07:40:00|7611.53|7611.53|7616.89|7616.89|7616.89|7616.89|7610.65|7610.65|0
1617263100000|2021-04-01 07:45:00|7618.53|7618.53|7620.86|7620.86|7623.78|7623.78|7618.28|7618.28|0
1617263400000|2021-04-01 07:50:00|7622.5|7622.5|7625.31|7625.31|7625.63|7625.63|7620.54|7620.54|0
1617263700000|2021-04-01 07:55:00|7624.07|7624.07|7624.68|7624.68|7625.01|7625.01|7622.18|7622.18|0
1617264000000|2021-04-01 08:00:00|7624.08|7624.08|7625.39|7625.39|7625.74|7625.74|7624.08|7624.08|0
1617264300000|2021-04-01 08:05:00|7623.75|7623.75|7616.33|7616.33|7623.75|7623.75|7616.33|7616.33|0
1617264600000|2021-04-01 08:10:00|7619.61|7619.61|7619.54|7619.54|7620.5|7620.5|7616.54|7616.54|0
1617264900000|2021-04-01 08:15:00|7621.18|7621.18|7619.51|7619.51|7622.84|7622.84|7618.19|7618.19|0
1617265200000|2021-04-01 08:20:00|7621.15|7621.15|7624.44|7624.44|7625.32|7625.32|7619.51|7619.51|0
1617265500000|2021-04-01 08:25:00|7623.94|7623.94|7627.98|7627.98|7627.98|7627.98|7623.94|7623.94|0
1617265800000|2021-04-01 08:30:00|7627.49|7627.49|7630.46|7630.46|7630.46|7630.46|7625.85|7625.85|0
1617266100000|2021-04-01 08:35:00|7632.1|7632.1|7625.32|7625.32|7632.24|7632.24|7624.58|7624.58|0
1617266400000|2021-04-01 08:40:00|7624.88|7624.88|7626.47|7626.47|7626.47|7626.47|7623.9|7623.9|0
1617266700000|2021-04-01 08:45:00|7625.86|7625.86|7629.01|7629.01|7629.75|7629.75|7625.86|7625.86|0
1617267000000|2021-04-01 08:50:00|7627.37|7627.37|7625.23|7625.23|7627.37|7627.37|7624.48|7624.48|0
1617267300000|2021-04-01 08:55:00|7626.11|7626.11|7625.92|7625.92|7627.31|7627.31|7625.67|7625.67|0
1617267600000|2021-04-01 09:00:00|7626.81|7626.81|7628.54|7628.54|7629.43|7629.43|7626.81|7626.81|0
1617267900000|2021-04-01 09:05:00|7628.99|7628.99|7634.41|7634.41|7634.41|7634.41|7628.99|7628.99|0
1617268200000|2021-04-01 09:10:00|7632.77|7632.77|7630.85|7630.85|7632.77|7632.77|7628.6|7628.6|0
1617268500000|2021-04-01 09:15:00|7630.6|7630.6|7636.46|7636.46|7638.85|7638.85|7630.6|7630.6|0
1617268800000|2021-04-01 09:20:00|7637.67|7637.67|7645.88|7645.88|7645.88|7645.88|7636.78|7636.78|0
1617269100000|2021-04-01 09:25:00|7646.32|7646.32|7643.03|7643.03|7646.76|7646.76|7643.03|7643.03|0
1617269400000|2021-04-01 09:30:00|7642.59|7642.59|7640.42|7640.42|7643.48|7643.48|7640.42|7640.42|0
1617269700000|2021-04-01 09:35:00|7642.06|7642.06|7649.8|7649.8|7649.8|7649.8|7642.06|7642.06|0
1617270000000|2021-04-01 09:40:00|7651.45|7651.45|7651.98|7651.98|7658.39|7658.39|7650.12|7650.12|0
1617270300000|2021-04-01 09:45:00|7652.86|7652.86|7659.4|7659.4|7664.8|7664.8|7652.86|7652.86|0
1617270600000|2021-04-01 09:50:00|7657.76|7657.76|7655.33|7655.33|7657.76|7657.76|7654.62|7654.62|0
1617270900000|2021-04-01 09:55:00|7654.89|7654.89|7652.36|7652.36|7656.09|7656.09|7649.08|7649.08|0
1617271200000|2021-04-01 10:00:00|7649.08|7649.08|7649.26|7649.26|7651.38|7651.38|7648.1|7648.1|0
1617271500000|2021-04-01 10:05:00|7650.14|7650.14|7648.41|7648.41|7650.49|7650.49|7648.41|7648.41|0
1617271800000|2021-04-01 10:10:00|7646.77|7646.77|7642.53|7642.53|7646.77|7646.77|7641.76|7641.76|0
1617272100000|2021-04-01 10:15:00|7642.86|7642.86|7647.85|7647.85|7647.85|7647.85|7642.81|7642.81|0
1617272400000|2021-04-01 10:20:00|7647.24|7647.24|7643.88|7643.88|7649.73|7649.73|7643.88|7643.88|0
1617272700000|2021-04-01 10:25:00|7643.43|7643.43|7634.16|7634.16|7643.43|7643.43|7634.16|7634.16|0
1617273000000|2021-04-01 10:30:00|7633.71|7633.71|7629.98|7629.98|7634.65|7634.65|7629.54|7629.54|0
1617273300000|2021-04-01 10:35:00|7629.49|7629.49|7629.93|7629.93|7629.93|7629.93|7627.84|7627.84|0
1617273600000|2021-04-01 10:40:00|7630.26|7630.26|7634.66|7634.66|7636.3|7636.3|7630.26|7630.26|0
1617273900000|2021-04-01 10:45:00|7636.43|7636.43|7635.93|7635.93|7637.33|7637.33|7635.68|7635.68|0
1617274200000|2021-04-01 10:50:00|7635.49|7635.49|7637.7|7637.7|7638.77|7638.77|7635.49|7635.49|0
1617274500000|2021-04-01 10:55:00|7637.21|7637.21|7636.52|7636.52|7637.57|7637.57|7636.52|7636.52|0
1617274800000|2021-04-01 11:00:00|7637.5|7637.5|7641.89|7641.89|7643.53|7643.53|7637.5|7637.5|0
1617275100000|2021-04-01 11:05:00|7641.45|7641.45|7638.12|7638.12|7641.45|7641.45|7638.12|7638.12|0
1617275400000|2021-04-01 11:10:00|7637.68|7637.68|7635.2|7635.2|7639.87|7639.87|7635.2|7635.2|0
1617275700000|2021-04-01 11:15:00|7634.96|7634.96|7637.68|7637.68|7638.12|7638.12|7634.71|7634.71|0
1617276000000|2021-04-01 11:20:00|7637.23|7637.23|7635.59|7635.59|7638.88|7638.88|7635.59|7635.59|0
1617276300000|2021-04-01 11:25:00|7634.71|7634.71|7627.57|7627.57|7634.71|7634.71|7627.57|7627.57|0
1617276600000|2021-04-01 11:30:00|7628.9|7628.9|7630.41|7630.41|7630.41|7630.41|7627.13|7627.13|0
1617276900000|2021-04-01 11:35:00|7629.43|7629.43|7630.07|7630.07|7630.74|7630.74|7626.15|7626.15|0
1617277200000|2021-04-01 11:40:00|7630.52|7630.52|7629.54|7629.54|7631.18|7631.18|7629.54|7629.54|0
1617277500000|2021-04-01 11:45:00|7631.18|7631.18|7632.83|7632.83|7633.27|7633.27|7629.54|7629.54|0
1617277800000|2021-04-01 11:50:00|7632.38|7632.38|7631.94|7631.94|7632.38|7632.38|7631.94|7631.94|0
1617278100000|2021-04-01 11:55:00|7632.55|7632.55|7631.24|7631.24|7633.87|7633.87|7629.6|7629.6|0
1617278400000|2021-04-01 12:00:00|7631.68|7631.68|7628.88|7628.88|7631.68|7631.68|7628.88|7628.88|0
1617278700000|2021-04-01 12:05:00|7630.53|7630.53|7630.08|7630.08|7630.97|7630.97|7630.08|7630.08|0
1617279000000|2021-04-01 12:10:00|7629.64|7629.64|7630.46|7630.46|7630.79|7630.79|7629.15|7629.15|0
1617279300000|2021-04-01 12:15:00|7630.02|7630.02|7634.64|7634.64|7634.64|7634.64|7629.27|7629.27|0
1617279600000|2021-04-01 12:20:00|7635.08|7635.08|7636.73|7636.73|7636.73|7636.73|7635.08|7635.08|0
1617279900000|2021-04-01 12:25:00|7635.08|7635.08|7631.26|7631.26|7635.08|7635.08|7630.37|7630.37|0
1617280200000|2021-04-01 12:30:00|7632.9|7632.9|7634.21|7634.21|7634.98|7634.98|7632.9|7632.9|0
1617280500000|2021-04-01 12:35:00|7633.76|7633.76|7632.43|7632.43|7634.07|7634.07|7632.43|7632.43|0
1617280800000|2021-04-01 12:40:00|7634.07|7634.07|7641.08|7641.08|7641.97|7641.97|7634.07|7634.07|0
1617281100000|2021-04-01 12:45:00|7642.73|7642.73|7643.24|7643.24|7644.37|7644.37|7642.73|7642.73|0
1617281400000|2021-04-01 12:50:00|7643.48|7643.48|7636.05|7636.05|7643.93|7643.93|7636.05|7636.05|0
1617281700000|2021-04-01 12:55:00|7635.61|7635.61|7636.95|7636.95|7638.16|7638.16|7635.61|7635.61|0
1617282000000|2021-04-01 13:00:00|7636.51|7636.51|7639.89|7639.89|7639.89|7639.89|7635.82|7635.82|0
1617282300000|2021-04-01 13:05:00|7641.53|7641.53|7643.5|7643.5|7644.38|7644.38|7641.53|7641.53|0
1617282600000|2021-04-01 13:10:00|7643.01|7643.01|7641.3|7641.3|7646.42|7646.42|7639.73|7639.73|0
1617282900000|2021-04-01 13:15:00|7641.74|7641.74|7642.87|7642.87|7644.07|7644.07|7635.85|7635.85|0
1617283200000|2021-04-01 13:20:00|7643.11|7643.11|7640.24|7640.24|7645|7645|7640.24|7640.24|0
1617283500000|2021-04-01 13:25:00|7640.73|7640.73|7637.94|7637.94|7642.06|7642.06|7637.13|7637.13|0
1617283800000|2021-04-01 13:30:00|7637.5|7637.5|7633.33|7633.33|7637.5|7637.5|7627.92|7627.92|0
1617284100000|2021-04-01 13:35:00|7631.69|7631.69|7630.95|7630.95|7632.6|7632.6|7629.36|7629.36|0
1617284400000|2021-04-01 13:40:00|7629.31|7629.31|7624.27|7624.27|7629.31|7629.31|7623.88|7623.88|0
1617284700000|2021-04-01 13:45:00|7623.78|7623.78|7625.58|7625.58|7628.01|7628.01|7623.78|7623.78|0
1617285000000|2021-04-01 13:50:00|7626.08|7626.08|7622.26|7622.26|7626.33|7626.33|7621.03|7621.03|0
1617285300000|2021-04-01 13:55:00|7621.82|7621.82|7624.57|7624.57|7625.67|7625.67|7621.38|7621.38|0
1617285600000|2021-04-01 14:00:00|7626.22|7626.22|7623.95|7623.95|7626.46|7626.46|7623.95|7623.95|0
1617285900000|2021-04-01 14:05:00|7624.45|7624.45|7623.44|7623.44|7624.89|7624.89|7622.81|7622.81|0
1617286200000|2021-04-01 14:10:00|7625.08|7625.08|7626.5|7626.5|7627.7|7627.7|7624.42|7624.42|0
1617286500000|2021-04-01 14:15:00|7626.25|7626.25|7626.67|7626.67|7626.67|7626.67|7625.35|7625.35|0
1617286800000|2021-04-01 14:20:00|7626.42|7626.42|7625.49|7625.49|7626.42|7626.42|7625.49|7625.49|0
1617287100000|2021-04-01 14:25:00|7625.93|7625.93|7633.49|7633.49|7633.82|7633.82|7624.24|7624.24|0
1617287400000|2021-04-01 14:30:00|7633.93|7633.93|7633.25|7633.25|7633.93|7633.93|7628.41|7628.41|0
1617287700000|2021-04-01 14:35:00|7634.89|7634.89|7633.16|7633.16|7635.28|7635.28|7630.36|7630.36|0
1617288000000|2021-04-01 14:40:00|7634.49|7634.49|7628.63|7628.63|7634.49|7634.49|7625.34|7625.34|0
1617288300000|2021-04-01 14:45:00|7629.07|7629.07|7627.6|7627.6|7629.95|7629.95|7624.32|7624.32|0
1617288600000|2021-04-01 14:50:00|7628.09|7628.09|7624.01|7624.01|7631.19|7631.19|7624.01|7624.01|0
1617288900000|2021-04-01 14:55:00|7622.37|7622.37|7623.12|7623.12|7623.57|7623.57|7619.4|7619.4|0
1617289200000|2021-04-01 15:00:00|7624.77|7624.77|7624.39|7624.39|7626.66|7626.66|7622.52|7622.52|0
1617289500000|2021-04-01 15:05:00|7622.75|7622.75|7625.71|7625.71|7625.71|7625.71|7622.75|7622.75|0
1617289800000|2021-04-01 15:10:00|7626.31|7626.31|7619.78|7619.78|7627.96|7627.96|7619.78|7619.78|0
1617290100000|2021-04-01 15:15:00|7620.03|7620.03|7627.32|7627.32|7627.32|7627.32|7620.03|7620.03|0
1617290400000|2021-04-01 15:20:00|7627.07|7627.07|7634.09|7634.09|7634.58|7634.58|7625.43|7625.43|0
1617290700000|2021-04-01 15:25:00|7632.45|7632.45|7636.95|7636.95|7637.12|7637.12|7629.51|7629.51|0
1617291000000|2021-04-01 15:30:00|7637.93|7637.93|7637.93|7637.93|7637.93|7637.93|7637.93|7637.93|0
1617696900000|2021-04-06 08:15:00|7685.83|7685.83|7680.41|7680.41|7685.83|7685.83|7679.53|7679.53|0
1617697200000|2021-04-06 08:20:00|7679.53|7679.53|7681.17|7681.17|7681.42|7681.42|7678.14|7678.14|0
1617697500000|2021-04-06 08:25:00|7681.66|7681.66|7684.95|7684.95|7684.95|7684.95|7681.22|7681.22|0
1617697800000|2021-04-06 08:30:00|7684.7|7684.7|7683.7|7683.7|7684.7|7684.7|7680.44|7680.44|0
1617698100000|2021-04-06 08:35:00|7684.14|7684.14|7694.6|7694.6|7695.8|7695.8|7684.14|7684.14|0
1617698400000|2021-04-06 08:40:00|7695.04|7695.04|7700.6|7700.6|7702.56|7702.56|7695.04|7695.04|0
1617698700000|2021-04-06 08:45:00|7699.94|7699.94|7703.57|7703.57|7703.57|7703.57|7697.41|7697.41|0
1617699000000|2021-04-06 08:50:00|7701.93|7701.93|7706.01|7706.01|7706.98|7706.98|7701.93|7701.93|0
1617699300000|2021-04-06 08:55:00|7707.65|7707.65|7706.01|7706.01|7709.29|7709.29|7706.01|7706.01|0
1617699600000|2021-04-06 09:00:00|7707.65|7707.65|7700.39|7700.39|7707.65|7707.65|7699.79|7699.79|0
1617699900000|2021-04-06 09:05:00|7701.27|7701.27|7691.37|7691.37|7701.27|7701.27|7691.37|7691.37|0
1617700200000|2021-04-06 09:10:00|7697.94|7697.94|7705.83|7705.83|7705.83|7705.83|7694.66|7694.66|0
1617700500000|2021-04-06 09:15:00|7706.58|7706.58|7706.08|7706.08|7710.18|7710.18|7703.61|7703.61|0
1617700800000|2021-04-06 09:20:00|7705.64|7705.64|7697.2|7697.2|7705.64|7705.64|7696.61|7696.61|0
1617701100000|2021-04-06 09:25:00|7697.64|7697.64|7697.64|7697.64|7697.64|7697.64|7697.64|7697.64|0
1617701400000|2021-04-06 09:30:00|7694.35|7694.35|7690.82|7690.82|7696|7696|7687.54|7687.54|0
1617701700000|2021-04-06 09:35:00|7690.33|7690.33|7692.73|7692.73|7692.73|7692.73|7689.01|7689.01|0
1617702000000|2021-04-06 09:40:00|7693.22|7693.22|7695.42|7695.42|7697.06|7697.06|7693.22|7693.22|0
1617702300000|2021-04-06 09:45:00|7698.7|7698.7|7699.53|7699.53|7701.67|7701.67|7698.7|7698.7|0
1617702600000|2021-04-06 09:50:00|7699.28|7699.28|7701.24|7701.24|7701.24|7701.24|7699.28|7699.28|0
1617702900000|2021-04-06 09:55:00|7700.75|7700.75|7698.42|7698.42|7700.94|7700.94|7697.53|7697.53|0
1617703200000|2021-04-06 10:00:00|7695.13|7695.13|7695.57|7695.57|7696.46|7696.46|7695.13|7695.13|0
1617703500000|2021-04-06 10:05:00|7693.93|7693.93|7693.17|7693.17|7693.93|7693.93|7690.64|7690.64|0
1617703800000|2021-04-06 10:10:00|7693.5|7693.5|7690.97|7690.97|7693.87|7693.87|7690.97|7690.97|0
1617704100000|2021-04-06 10:15:00|7690.48|7690.48|7687.16|7687.16|7690.48|7690.48|7686.45|7686.45|0
1617704400000|2021-04-06 10:20:00|7687.41|7687.41|7686.01|7686.01|7688.07|7688.07|7684.36|7684.36|0
1617704700000|2021-04-06 10:25:00|7686.68|7686.68|7696.72|7696.72|7699.17|7699.17|7686.68|7686.68|0
1617705000000|2021-04-06 10:30:00|7697.21|7697.21|7698.93|7698.93|7698.93|7698.93|7697.21|7697.21|0
1617705300000|2021-04-06 10:35:00|7700.57|7700.57|7702.56|7702.56|7702.56|7702.56|7700.57|7700.57|0
1617705600000|2021-04-06 10:40:00|7704.21|7704.21|7709.79|7709.79|7709.79|7709.79|7703.71|7703.71|0
1617705900000|2021-04-06 10:45:00|7708.15|7708.15|7713.61|7713.61|7713.61|7713.61|7707.9|7707.9|0
1617706200000|2021-04-06 10:50:00|7715.26|7715.26|7718.36|7718.36|7718.36|7718.36|7714.59|7714.59|0
1617706500000|2021-04-06 10:55:00|7718.81|7718.81|7721.34|7721.34|7721.34|7721.34|7717.92|7717.92|0
1617706800000|2021-04-06 11:00:00|7718.06|7718.06|7717.61|7717.61|7719.7|7719.7|7717.61|7717.61|0
1617707100000|2021-04-06 11:05:00|7715.97|7715.97|7714.58|7714.58|7716.72|7716.72|7714.58|7714.58|0
1617707400000|2021-04-06 11:10:00|7715.82|7715.82|7716.19|7716.19|7716.23|7716.23|7714.59|7714.59|0
1617707700000|2021-04-06 11:15:00|7717.08|7717.08|7713.69|7713.69|7717.08|7717.08|7713.05|7713.05|0
1617708000000|2021-04-06 11:20:00|7713.36|7713.36|7721.01|7721.01|7721.01|7721.01|7713.36|7713.36|0
1617708300000|2021-04-06 11:25:00|7719.37|7719.37|7719.86|7719.86|7722.38|7722.38|7718.88|7718.88|0
1617708600000|2021-04-06 11:30:00|7720.35|7720.35|7720.79|7720.79|7720.79|7720.79|7718.26|7718.26|0
1617708900000|2021-04-06 11:35:00|7720.35|7720.35|7718.38|7718.38|7720.35|7720.35|7716.81|7716.81|0
1617709200000|2021-04-06 11:40:00|7718.83|7718.83|7713.86|7713.86|7718.83|7718.83|7711.6|7711.6|0
1617709500000|2021-04-06 11:45:00|7714.35|7714.35|7710.31|7710.31|7714.35|7714.35|7709.87|7709.87|0
1617709800000|2021-04-06 11:50:00|7710.8|7710.8|7716.22|7716.22|7716.22|7716.22|7710.8|7710.8|0
1617710100000|2021-04-06 11:55:00|7715.33|7715.33|7714.06|7714.06|7715.33|7715.33|7712.95|7712.95|0
1617710400000|2021-04-06 12:00:00|7712.42|7712.42|7712.44|7712.44|7715.01|7715.01|7712.42|7712.42|0
1617710700000|2021-04-06 12:05:00|7711.44|7711.44|7709.62|7709.62|7712.18|7712.18|7709.62|7709.62|0
1617711300000|2021-04-06 12:15:00|7707.98|7707.98|7708.42|7708.42|7708.42|7708.42|7707.98|7707.98|0
1617711600000|2021-04-06 12:20:00|7709.09|7709.09|7709.42|7709.42|7709.42|7709.42|7709.09|7709.09|0
1617711900000|2021-04-06 12:25:00|7711.06|7711.06|7715.08|7715.08|7715.08|7715.08|7710.97|7710.97|0
1617712200000|2021-04-06 12:30:00|7716.72|7716.72|7717.33|7717.33|7721.39|7721.39|7716.72|7716.72|0
1617712500000|2021-04-06 12:35:00|7715.69|7715.69|7714.65|7714.65|7715.69|7715.69|7713.01|7713.01|0
1617712800000|2021-04-06 12:40:00|7715.32|7715.32|7717.34|7717.34|7717.34|7717.34|7715.32|7715.32|0
1617713100000|2021-04-06 12:45:00|7715.7|7715.7|7716.64|7716.64|7719.73|7719.73|7715.7|7715.7|0
1617713400000|2021-04-06 12:50:00|7716.19|7716.19|7710.16|7710.16|7716.64|7716.64|7709.67|7709.67|0
1617713700000|2021-04-06 12:55:00|7711.8|7711.8|7718.06|7718.06|7718.06|7718.06|7711.8|7711.8|0
1617714000000|2021-04-06 13:00:00|7718.55|7718.55|7718.91|7718.91|7718.91|7718.91|7714.37|7714.37|0
1617714300000|2021-04-06 13:05:00|7719.9|7719.9|7716.76|7716.76|7720.65|7720.65|7716.32|7716.32|0
1617714600000|2021-04-06 13:10:00|7716.32|7716.32|7715.94|7715.94|7717.2|7717.2|7709.89|7709.89|0
1617714900000|2021-04-06 13:15:00|7715.5|7715.5|7713.1|7713.1|7715.5|7715.5|7710.45|7710.45|0
1617715200000|2021-04-06 13:20:00|7713.59|7713.59|7712.46|7712.46|7713.91|7713.91|7709.4|7709.4|0
1617715500000|2021-04-06 13:25:00|7712.95|7712.95|7707.99|7707.99|7712.95|7712.95|7706.35|7706.35|0
1617715800000|2021-04-06 13:30:00|7707.55|7707.55|7709.07|7709.07|7711.15|7711.15|7707.15|7707.15|0
1617716100000|2021-04-06 13:35:00|7707.42|7707.42|7717.28|7717.28|7718.92|7718.92|7705.78|7705.78|0
1617716400000|2021-04-06 13:40:00|7718.02|7718.02|7710.14|7710.14|7718.02|7718.02|7710.14|7710.14|0
1617716700000|2021-04-06 13:45:00|7710.59|7710.59|7711.31|7711.31|7715.23|7715.23|7708.66|7708.66|0
1617717000000|2021-04-06 13:50:00|7712.95|7712.95|7719.87|7719.87|7719.87|7719.87|7712.95|7712.95|0
1617717300000|2021-04-06 13:55:00|7718.23|7718.23|7712.64|7712.64|7718.23|7718.23|7712.64|7712.64|0
1617717600000|2021-04-06 14:00:00|7713.31|7713.31|7716.82|7716.82|7717.26|7717.26|7712|7712|0
1617717900000|2021-04-06 14:05:00|7717.31|7717.31|7713.24|7713.24|7717.31|7717.31|7710.16|7710.16|0
1617718200000|2021-04-06 14:10:00|7713.48|7713.48|7717.29|7717.29|7718.29|7718.29|7711.59|7711.59|0
1617718500000|2021-04-06 14:15:00|7716.85|7716.85|7716.65|7716.65|7718.49|7718.49|7712.8|7712.8|0
1617718800000|2021-04-06 14:20:00|7715.01|7715.01|7713.01|7713.01|7718.61|7718.61|7711.37|7711.37|0
1617719100000|2021-04-06 14:25:00|7714.65|7714.65|7707.43|7707.43|7714.65|7714.65|7707.43|7707.43|0
1617719400000|2021-04-06 14:30:00|7709.08|7709.08|7715.89|7715.89|7715.89|7715.89|7708.83|7708.83|0
1617719700000|2021-04-06 14:35:00|7715.4|7715.4|7718.41|7718.41|7719.32|7719.32|7714.14|7714.14|0
1617720000000|2021-04-06 14:40:00|7718.85|7718.85|7728.59|7728.59|7728.59|7728.59|7718.16|7718.16|0
1617720300000|2021-04-06 14:45:00|7728.15|7728.15|7726.44|7726.44|7730.11|7730.11|7726.44|7726.44|0
1617720600000|2021-04-06 14:50:00|7726.11|7726.11|7728.29|7728.29|7729.22|7729.22|7725.78|7725.78|0
1617720900000|2021-04-06 14:55:00|7727.8|7727.8|7728.72|7728.72|7729.44|7729.44|7725|7725|0
1617721200000|2021-04-06 15:00:00|7727.08|7727.08|7720.68|7720.68|7727.96|7727.96|7717.17|7717.17|0
1617721500000|2021-04-06 15:05:00|7722.32|7722.32|7725.46|7725.46|7726.66|7726.66|7721.73|7721.73|0
1617721800000|2021-04-06 15:10:00|7723.81|7723.81|7724|7724|7724.15|7724.15|7721.59|7721.59|0
1617722100000|2021-04-06 15:15:00|7724.25|7724.25|7719.65|7719.65|7724.92|7724.92|7717.5|7717.5|0
1617722400000|2021-04-06 15:20:00|7717.83|7717.83|7717.12|7717.12|7717.83|7717.83|7712.95|7712.95|0
1617722700000|2021-04-06 15:25:00|7715.48|7715.48|7722.32|7722.32|7722.32|7722.32|7712.03|7712.03|0
1617783300000|2021-04-07 08:15:00|7789.56|7789.56|7788.57|7788.57|7790.21|7790.21|7787.59|7787.59|0
1617783600000|2021-04-07 08:20:00|7791.86|7791.86|7788.49|7788.49|7791.86|7791.86|7788.49|7788.49|0
1617783900000|2021-04-07 08:25:00|7783.56|7783.56|7786.55|7786.55|7786.8|7786.8|7776.55|7776.55|0
1617784200000|2021-04-07 08:30:00|7787.04|7787.04|7791.36|7791.36|7791.36|7791.36|7786.43|7786.43|0
1617784500000|2021-04-07 08:35:00|7792.69|7792.69|7804.5|7804.5|7804.94|7804.94|7792.69|7792.69|0
1617784800000|2021-04-07 08:40:00|7804.06|7804.06|7800.48|7800.48|7804.5|7804.5|7798.35|7798.35|0
1617785100000|2021-04-07 08:45:00|7800.92|7800.92|7804.11|7804.11|7804.99|7804.99|7800.92|7800.92|0
1617785400000|2021-04-07 08:50:00|7805.75|7805.75|7803.76|7803.76|7805.75|7805.75|7798.19|7798.19|0
1617785700000|2021-04-07 08:55:00|7804.65|7804.65|7803.46|7803.46|7805.76|7805.76|7802.96|7802.96|0
1617786000000|2021-04-07 09:00:00|7802.97|7802.97|7802.43|7802.43|7802.97|7802.97|7801.82|7801.82|0
1617786300000|2021-04-07 09:05:00|7803.31|7803.31|7799.14|7799.14|7805.84|7805.84|7799.14|7799.14|0
1617786600000|2021-04-07 09:10:00|7797.5|7797.5|7793.5|7793.5|7798|7798|7792.02|7792.02|0
1617786900000|2021-04-07 09:15:00|7793.17|7793.17|7783.25|7783.25|7793.17|7793.17|7782.76|7782.76|0
1617787200000|2021-04-07 09:20:00|7783.69|7783.69|7787.07|7787.07|7787.07|7787.07|7783.69|7783.69|0
1617787500000|2021-04-07 09:25:00|7783.79|7783.79|7784.8|7784.8|7786.44|7786.44|7782.41|7782.41|0
1617787800000|2021-04-07 09:30:00|7784.3|7784.3|7777.84|7777.84|7785.5|7785.5|7777.34|7777.34|0
1617788100000|2021-04-07 09:35:00|7778.33|7778.33|7787.01|7787.01|7787.25|7787.25|7778.33|7778.33|0
1617788400000|2021-04-07 09:40:00|7786.4|7786.4|7788.04|7788.04|7790.29|7790.29|7786.4|7786.4|0
1617788700000|2021-04-07 09:45:00|7788.48|7788.48|7791.45|7791.45|7791.45|7791.45|7788.48|7788.48|0
1617789000000|2021-04-07 09:50:00|7791.9|7791.9|7781.32|7781.32|7791.9|7791.9|7781.32|7781.32|0
1617789300000|2021-04-07 09:55:00|7781.66|7781.66|7778.5|7778.5|7782.74|7782.74|7775.48|7775.48|0
1617789600000|2021-04-07 10:00:00|7777.9|7777.9|7772.31|7772.31|7777.9|7777.9|7772.31|7772.31|0
1617789900000|2021-04-07 10:05:00|7771.82|7771.82|7773.26|7773.26|7773.26|7773.26|7771.37|7771.37|0
1617790200000|2021-04-07 10:10:00|7771.62|7771.62|7775.84|7775.84|7775.84|7775.84|7771.62|7771.62|0
1617790500000|2021-04-07 10:15:00|7776.28|7776.28|7783.14|7783.14|7784.78|7784.78|7776.28|7776.28|0
1617790800000|2021-04-07 10:20:00|7783.39|7783.39|7781.87|7781.87|7783.39|7783.39|7779.85|7779.85|0
1617791100000|2021-04-07 10:25:00|7783.2|7783.2|7780.74|7780.74|7783.2|7783.2|7779.1|7779.1|0
1617791400000|2021-04-07 10:30:00|7781.18|7781.18|7782.6|7782.6|7784.47|7784.47|7781.18|7781.18|0
1617791700000|2021-04-07 10:35:00|7783.05|7783.05|7784.88|7784.88|7784.88|7784.88|7783.05|7783.05|0
1617792000000|2021-04-07 10:40:00|7783.24|7783.24|7784.71|7784.71|7785.38|7785.38|7782.8|7782.8|0
1617792300000|2021-04-07 10:45:00|7786.35|7786.35|7788.07|7788.07|7788.56|7788.56|7786.35|7786.35|0
1617792600000|2021-04-07 10:50:00|7786.43|7786.43|7795.53|7795.53|7795.53|7795.53|7786.43|7786.43|0
1617792900000|2021-04-07 10:55:00|7794.92|7794.92|7801.17|7801.17|7802.54|7802.54|7794.92|7794.92|0
1617793200000|2021-04-07 11:00:00|7801.66|7801.66|7805.48|7805.48|7805.48|7805.48|7801.66|7801.66|0
1617793500000|2021-04-07 11:05:00|7803.83|7803.83|7801.75|7801.75|7803.83|7803.83|7801.75|7801.75|0
1617793800000|2021-04-07 11:10:00|7801.31|7801.31|7804.08|7804.08|7804.08|7804.08|7800.82|7800.82|0
1617794100000|2021-04-07 11:15:00|7804.32|7804.32|7804.32|7804.32|7804.32|7804.32|7804.32|7804.32|0
1617794400000|2021-04-07 11:20:00|7803.88|7803.88|7801.77|7801.77|7805.26|7805.26|7801.77|7801.77|0
1617794700000|2021-04-07 11:25:00|7802.21|7802.21|7797.53|7797.53|7802.21|7802.21|7797.53|7797.53|0
1617795000000|2021-04-07 11:30:00|7796.55|7796.55|7798.02|7798.02|7798.19|7798.19|7791.45|7791.45|0
1617795300000|2021-04-07 11:35:00|7797.53|7797.53|7803.66|7803.66|7804.64|7804.64|7797.04|7797.04|0
1617795600000|2021-04-07 11:40:00|7804.15|7804.15|7801.2|7801.2|7805.15|7805.15|7800.54|7800.54|0
1617795900000|2021-04-07 11:45:00|7801.45|7801.45|7799|7799|7802.27|7802.27|7799|7799|0
1617796200000|2021-04-07 11:50:00|7797.36|7797.36|7798.13|7798.13|7798.29|7798.29|7796.87|7796.87|0
1617796500000|2021-04-07 11:55:00|7798.38|7798.38|7796.67|7796.67|7799.37|7799.37|7796.67|7796.67|0
1617796800000|2021-04-07 12:00:00|7797.11|7797.11|7800.73|7800.73|7800.73|7800.73|7797.11|7797.11|0
1617797100000|2021-04-07 12:05:00|7801.22|7801.22|7810.22|7810.22|7810.22|7810.22|7801.22|7801.22|0
1617797400000|2021-04-07 12:10:00|7810.66|7810.66|7808.48|7808.48|7810.66|7810.66|7808.48|7808.48|0
1617797700000|2021-04-07 12:15:00|7805.2|7805.2|7805.14|7805.14|7805.64|7805.64|7804.7|7804.7|0
1617798000000|2021-04-07 12:20:00|7803.5|7803.5|7804.88|7804.88|7804.88|7804.88|7803.5|7803.5|0
1617798300000|2021-04-07 12:25:00|7803.55|7803.55|7805.53|7805.53|7806.73|7806.73|7802.78|7802.78|0
1617798600000|2021-04-07 12:30:00|7806.51|7806.51|7806.95|7806.95|7807.44|7807.44|7806.51|7806.51|0
1617798900000|2021-04-07 12:35:00|7806.51|7806.51|7806.95|7806.95|7806.95|7806.95|7804.43|7804.43|0
1617799200000|2021-04-07 12:40:00|7807.62|7807.62|7805.83|7805.83|7808.6|7808.6|7804.85|7804.85|0
1617799500000|2021-04-07 12:45:00|7805.34|7805.34|7804.51|7804.51|7805.97|7805.97|7803.18|7803.18|0
1617799800000|2021-04-07 12:50:00|7804.02|7804.02|7801.06|7801.06|7805|7805|7800.62|7800.62|0
1617800100000|2021-04-07 12:55:00|7801.5|7801.5|7795.77|7795.77|7802.12|7802.12|7795.77|7795.77|0
1617800400000|2021-04-07 13:00:00|7796.26|7796.26|7800.64|7800.64|7800.64|7800.64|7794.12|7794.12|0
1617800700000|2021-04-07 13:05:00|7807.21|7807.21|7813.18|7813.18|7813.76|7813.76|7807.21|7807.21|0
1617801000000|2021-04-07 13:10:00|7814.82|7814.82|7815.76|7815.76|7818.15|7818.15|7814.38|7814.38|0
1617801300000|2021-04-07 13:15:00|7816.2|7816.2|7818.97|7818.97|7826.07|7826.07|7816.2|7816.2|0
1617801600000|2021-04-07 13:20:00|7818.48|7818.48|7821.58|7821.58|7822.78|7822.78|7818.48|7818.48|0
1617801900000|2021-04-07 13:25:00|7821.14|7821.14|7821.35|7821.35|7823.44|7823.44|7821.14|7821.14|0
1617802200000|2021-04-07 13:30:00|7822.99|7822.99|7831.07|7831.07|7832.16|7832.16|7822.99|7822.99|0
1617802500000|2021-04-07 13:35:00|7829.42|7829.42|7829.97|7829.97|7833.32|7833.32|7828.93|7828.93|0
1617802800000|2021-04-07 13:40:00|7831.61|7831.61|7828.64|7828.64|7832.55|7832.55|7828.56|7828.56|0
1617803100000|2021-04-07 13:45:00|7828.97|7828.97|7819.74|7819.74|7829.47|7829.47|7819.74|7819.74|0
1617803400000|2021-04-07 13:50:00|7819.99|7819.99|7815.08|7815.08|7822.83|7822.83|7815.08|7815.08|0
1617803700000|2021-04-07 13:55:00|7813.44|7813.44|7813.42|7813.42|7816.07|7816.07|7811.8|7811.8|0
1617804000000|2021-04-07 14:00:00|7812.98|7812.98|7811.31|7811.31|7812.98|7812.98|7805.79|7805.79|0
1617804300000|2021-04-07 14:05:00|7811.8|7811.8|7809.5|7809.5|7813.13|7813.13|7808.57|7808.57|0
1617804600000|2021-04-07 14:10:00|7809.06|7809.06|7809.13|7809.13|7812.88|7812.88|7808.61|7808.61|0
1617804900000|2021-04-07 14:15:00|7812.41|7812.41|7814.34|7814.34|7817.31|7817.31|7811.92|7811.92|0
1617805200000|2021-04-07 14:20:00|7812.87|7812.87|7813.14|7813.14|7814.03|7814.03|7812.39|7812.39|0
1617805500000|2021-04-07 14:25:00|7813.63|7813.63|7816.63|7816.63|7816.63|7816.63|7812.59|7812.59|0
1617805800000|2021-04-07 14:30:00|7814.99|7814.99|7814.99|7814.99|7816.63|7816.63|7811.7|7811.7|0
1617806100000|2021-04-07 14:35:00|7813.34|7813.34|7809.84|7809.84|7814.76|7814.76|7809.84|7809.84|0
1617806400000|2021-04-07 14:40:00|7810.72|7810.72|7817.75|7817.75|7818.25|7818.25|7810.72|7810.72|0
1617806700000|2021-04-07 14:45:00|7819.39|7819.39|7822.68|7822.68|7824.32|7824.32|7819.39|7819.39|0
1617807000000|2021-04-07 14:50:00|7823.17|7823.17|7818.71|7818.71|7823.42|7823.42|7818.46|7818.46|0
1617807300000|2021-04-07 14:55:00|7818.22|7818.22|7824.86|7824.86|7826.33|7826.33|7818.22|7818.22|0
1617807600000|2021-04-07 15:00:00|7823.22|7823.22|7819.2|7819.2|7823.22|7823.22|7818.71|7818.71|0
1617807900000|2021-04-07 15:05:00|7817.56|7817.56|7814.23|7814.23|7817.56|7817.56|7814.23|7814.23|0
1617808200000|2021-04-07 15:10:00|7817.51|7817.51|7820.73|7820.73|7825.23|7825.23|7817.51|7817.51|0
1617808500000|2021-04-07 15:15:00|7819.09|7819.09|7816.38|7816.38|7819.09|7819.09|7814.32|7814.32|0
1617808800000|2021-04-07 15:20:00|7816.82|7816.82|7819.82|7819.82|7819.82|7819.82|7816.36|7816.36|0
1617809100000|2021-04-07 15:25:00|7819.15|7819.15|7812.46|7812.46|7819.2|7819.2|7810.93|7810.93|0
1617869700000|2021-04-08 08:15:00|7767.92|7767.92|7772.23|7772.23|7774.36|7774.36|7766.68|7766.68|0
1617870000000|2021-04-08 08:20:00|7773.11|7773.11|7776.19|7776.19|7778.28|7778.28|7770.58|7770.58|0
1617870300000|2021-04-08 08:25:00|7774.55|7774.55|7775.57|7775.57|7777.2|7777.2|7772.91|7772.91|0
1617870600000|2021-04-08 08:30:00|7775.07|7775.07|7769.21|7769.21|7775.07|7775.07|7769.21|7769.21|0
1617870900000|2021-04-08 08:35:00|7770.86|7770.86|7769.03|7769.03|7770.86|7770.86|7767.39|7767.39|0
1617871200000|2021-04-08 08:40:00|7767.39|7767.39|7768.03|7768.03|7768.03|7768.03|7763.22|7763.22|0
1617871500000|2021-04-08 08:45:00|7769.68|7769.68|7772.87|7772.87|7772.87|7772.87|7766.52|7766.52|0
1617871800000|2021-04-08 08:50:00|7776.15|7776.15|7775.84|7775.84|7779.12|7779.12|7775.84|7775.84|0
1617872100000|2021-04-08 08:55:00|7776.44|7776.44|7784.13|7784.13|7784.13|7784.13|7774.8|7774.8|0
1617872400000|2021-04-08 09:00:00|7784.57|7784.57|7788.12|7788.12|7788.12|7788.12|7783.64|7783.64|0
1617872700000|2021-04-08 09:05:00|7786.48|7786.48|7782.99|7782.99|7786.48|7786.48|7781.61|7781.61|0
1617873000000|2021-04-08 09:10:00|7782.24|7782.24|7784.22|7784.22|7784.22|7784.22|7782.13|7782.13|0
1617873300000|2021-04-08 09:15:00|7785.11|7785.11|7786.64|7786.64|7788.39|7788.39|7785.11|7785.11|0
1617873600000|2021-04-08 09:20:00|7787.08|7787.08|7788.29|7788.29|7788.29|7788.29|7787.08|7787.08|0
1617873900000|2021-04-08 09:25:00|7788.74|7788.74|7785.06|7785.06|7789.23|7789.23|7784.62|7784.62|0
1617874200000|2021-04-08 09:30:00|7783.42|7783.42|7781.12|7781.12|7784.75|7784.75|7781.12|7781.12|0
1617874500000|2021-04-08 09:35:00|7780.68|7780.68|7779.75|7779.75|7782.59|7782.59|7779.31|7779.31|0
1617874800000|2021-04-08 09:40:00|7780.24|7780.24|7776.08|7776.08|7780.24|7780.24|7775.47|7775.47|0
1617875100000|2021-04-08 09:45:00|7777.72|7777.72|7783.94|7783.94|7783.94|7783.94|7777.72|7777.72|0
1617875400000|2021-04-08 09:50:00|7784.38|7784.38|7790.63|7790.63|7790.63|7790.63|7784.38|7784.38|0
1617875700000|2021-04-08 09:55:00|7791.12|7791.12|7790.68|7790.68|7792.32|7792.32|7790.68|7790.68|0
1617876000000|2021-04-08 10:00:00|7791.12|7791.12|7790.73|7790.73|7791.17|7791.17|7790.68|7790.68|0
1617876300000|2021-04-08 10:05:00|7789.75|7789.75|7791.83|7791.83|7794.63|7794.63|7789.26|7789.26|0
1617876600000|2021-04-08 10:10:00|7790.19|7790.19|7791.08|7791.08|7791.08|7791.08|7790.19|7790.19|0
1617876900000|2021-04-08 10:15:00|7791.57|7791.57|7790.23|7790.23|7793.96|7793.96|7790.23|7790.23|0
1617877200000|2021-04-08 10:20:00|7789.74|7789.74|7790.4|7790.4|7790.4|7790.4|7789.07|7789.07|0
1617877500000|2021-04-08 10:25:00|7789.96|7789.96|7800.03|7800.03|7801.67|7801.67|7789.96|7789.96|0
1617877800000|2021-04-08 10:30:00|7800.47|7800.47|7806.68|7806.68|7807.37|7807.37|7800.47|7800.47|0
1617878100000|2021-04-08 10:35:00|7808.32|7808.32|7812.86|7812.86|7812.86|7812.86|7808.32|7808.32|0
1617878400000|2021-04-08 10:40:00|7813.35|7813.35|7822.23|7822.23|7825.51|7825.51|7813.35|7813.35|0
1617878700000|2021-04-08 10:45:00|7820.59|7820.59|7807.6|7807.6|7820.59|7820.59|7807.6|7807.6|0
1617879000000|2021-04-08 10:50:00|7807.11|7807.11|7805.41|7805.41|7808.69|7808.69|7804.97|7804.97|0
1617879300000|2021-04-08 10:55:00|7805.85|7805.85|7806.79|7806.79|7808.43|7808.43|7801.52|7801.52|0
1617879600000|2021-04-08 11:00:00|7808.43|7808.43|7806.03|7806.03|7809.76|7809.76|7806.03|7806.03|0
1617879900000|2021-04-08 11:05:00|7805.15|7805.15|7804.62|7804.62|7806.26|7806.26|7804.62|7804.62|0
1617880200000|2021-04-08 11:10:00|7805.11|7805.11|7809.28|7809.28|7810.92|7810.92|7805.11|7805.11|0
1617880500000|2021-04-08 11:15:00|7810.92|7810.92|7812.11|7812.11|7813.01|7813.01|7810.92|7810.92|0
1617880800000|2021-04-08 11:20:00|7811.67|7811.67|7815.56|7815.56|7815.56|7815.56|7811.22|7811.22|0
1617881100000|2021-04-08 11:25:00|7815.11|7815.11|7813.96|7813.96|7815.11|7815.11|7813.47|7813.47|0
1617881400000|2021-04-08 11:30:00|7817.25|7817.25|7830.81|7830.81|7831.83|7831.83|7817.25|7817.25|0
1617881700000|2021-04-08 11:35:00|7832.45|7832.45|7844.09|7844.09|7845.73|7845.73|7832.01|7832.01|0
1617882000000|2021-04-08 11:40:00|7843.64|7843.64|7846.2|7846.2|7850.37|7850.37|7842.76|7842.76|0
1617882300000|2021-04-08 11:45:00|7846.64|7846.64|7843.84|7843.84|7852.55|7852.55|7843.4|7843.4|0
1617882600000|2021-04-08 11:50:00|7843.4|7843.4|7843.84|7843.84|7843.84|7843.84|7843.4|7843.4|0
1617882900000|2021-04-08 11:55:00|7844.28|7844.28|7855.89|7855.89|7855.89|7855.89|7843.84|7843.84|0
1617883200000|2021-04-08 12:00:00|7854.68|7854.68|7858.89|7858.89|7859.78|7859.78|7854.08|7854.08|0
1617883500000|2021-04-08 12:05:00|7858.45|7858.45|7857.72|7857.72|7858.45|7858.45|7856.02|7856.02|0
1617883800000|2021-04-08 12:10:00|7857.47|7857.47|7860.36|7860.36|7861.52|7861.52|7857.47|7857.47|0
1617884100000|2021-04-08 12:15:00|7860.86|7860.86|7863.1|7863.1|7863.1|7863.1|7860.03|7860.03|0
1617884400000|2021-04-08 12:20:00|7864.74|7864.74|7858.7|7858.7|7865.18|7865.18|7858.7|7858.7|0
1617884700000|2021-04-08 12:25:00|7858.1|7858.1|7858|7858|7858.1|7858.1|7857.55|7857.55|0
1617885000000|2021-04-08 12:30:00|7858.6|7858.6|7860.99|7860.99|7860.99|7860.99|7857.71|7857.71|0
1617885300000|2021-04-08 12:35:00|7860.66|7860.66|7858.57|7858.57|7860.66|7860.66|7857.58|7857.58|0
1617885600000|2021-04-08 12:40:00|7859.45|7859.45|7857.21|7857.21|7865.38|7865.38|7857.21|7857.21|0
1617885900000|2021-04-08 12:45:00|7855.57|7855.57|7848.4|7848.4|7855.57|7855.57|7848.4|7848.4|0
1617886200000|2021-04-08 12:50:00|7849|7849|7850.25|7850.25|7850.65|7850.65|7846.92|7846.92|0
1617886500000|2021-04-08 12:55:00|7850.69|7850.69|7849.85|7849.85|7852.34|7852.34|7845.05|7845.05|0
1617886800000|2021-04-08 13:00:00|7850.52|7850.52|7853.8|7853.8|7853.8|7853.8|7849.19|7849.19|0
1617887100000|2021-04-08 13:05:00|7853.47|7853.47|7852.06|7852.06|7855.74|7855.74|7851.61|7851.61|0
1617887400000|2021-04-08 13:10:00|7851.57|7851.57|7857.34|7857.34|7857.34|7857.34|7850.88|7850.88|0
1617887700000|2021-04-08 13:15:00|7857.95|7857.95|7858.11|7858.11|7860.04|7860.04|7857.23|7857.23|0
1617888000000|2021-04-08 13:20:00|7858.56|7858.56|7859.52|7859.52|7864.45|7864.45|7857.03|7857.03|0
1617888300000|2021-04-08 13:25:00|7859.03|7859.03|7857.75|7857.75|7861.03|7861.03|7856.82|7856.82|0
1617888600000|2021-04-08 13:30:00|7857.5|7857.5|7854.48|7854.48|7857.5|7857.5|7845.34|7845.34|0
1617888900000|2021-04-08 13:35:00|7854.04|7854.04|7854.92|7854.92|7854.92|7854.92|7847.41|7847.41|0
1617889200000|2021-04-08 13:40:00|7855.36|7855.36|7855.19|7855.19|7857.49|7857.49|7853.05|7853.05|0
1617889500000|2021-04-08 13:45:00|7853.54|7853.54|7857.68|7857.68|7859|7859|7853.54|7853.54|0
1617889800000|2021-04-08 13:50:00|7858.12|7858.12|7867.8|7867.8|7867.8|7867.8|7858.12|7858.12|0
1617890100000|2021-04-08 13:55:00|7869.45|7869.45|7868.06|7868.06|7870.38|7870.38|7865.67|7865.67|0
1617890400000|2021-04-08 14:00:00|7867.57|7867.57|7860.11|7860.11|7867.57|7867.57|7860.11|7860.11|0
1617890700000|2021-04-08 14:05:00|7859.86|7859.86|7854.51|7854.51|7861.06|7861.06|7848.83|7848.83|0
1617891000000|2021-04-08 14:10:00|7852.87|7852.87|7852.11|7852.11|7853.31|7853.31|7850.47|7850.47|0
1617891300000|2021-04-08 14:15:00|7852.55|7852.55|7854.51|7854.51|7857.04|7857.04|7851.67|7851.67|0
1617891600000|2021-04-08 14:20:00|7854.02|7854.02|7855.5|7855.5|7857.58|7857.58|7853.23|7853.23|0
1617891900000|2021-04-08 14:25:00|7855.94|7855.94|7855.45|7855.45|7856.38|7856.38|7853.81|7853.81|0
1617892200000|2021-04-08 14:30:00|7855.89|7855.89|7849.53|7849.53|7855.89|7855.89|7849.09|7849.09|0
1617892500000|2021-04-08 14:35:00|7850.02|7850.02|7853.58|7853.58|7854.02|7854.02|7850.02|7850.02|0
1617892800000|2021-04-08 14:40:00|7854.02|7854.02|7845.62|7845.62|7855.72|7855.72|7841.85|7841.85|0
1617893100000|2021-04-08 14:45:00|7845.18|7845.18|7845.4|7845.4|7846.87|7846.87|7845.18|7845.18|0
1617893400000|2021-04-08 14:50:00|7843.76|7843.76|7846.21|7846.21|7850.26|7850.26|7843.76|7843.76|0
1617893700000|2021-04-08 14:55:00|7847.86|7847.86|7849.5|7849.5|7850.26|7850.26|7846.97|7846.97|0
1617894000000|2021-04-08 15:00:00|7849.06|7849.06|7855.09|7855.09|7856.73|7856.73|7845.99|7845.99|0
1617894300000|2021-04-08 15:05:00|7854.84|7854.84|7856.68|7856.68|7858.77|7858.77|7853.4|7853.4|0
1617894600000|2021-04-08 15:10:00|7857.02|7857.02|7852.67|7852.67|7857.02|7857.02|7850.43|7850.43|0
1617894900000|2021-04-08 15:15:00|7853.11|7853.11|7848.43|7848.43|7853.11|7853.11|7847.99|7847.99|0
1617895200000|2021-04-08 15:20:00|7848.93|7848.93|7844.53|7844.53|7848.93|7848.93|7842.45|7842.45|0
1617895500000|2021-04-08 15:25:00|7846.17|7846.17|7852.26|7852.26|7856.6|7856.6|7845.09|7845.09|0
1617956100000|2021-04-09 08:15:00|7863.25|7863.25|7878.59|7878.59|7878.78|7878.78|7863.25|7863.25|0
1617956400000|2021-04-09 08:20:00|7877.7|7877.7|7875.86|7875.86|7877.84|7877.84|7875.86|7875.86|0
1617956700000|2021-04-09 08:25:00|7877.5|7877.5|7889.25|7889.25|7889.25|7889.25|7876.75|7876.75|0
1617957000000|2021-04-09 08:30:00|7889.75|7889.75|7895.53|7895.53|7896.02|7896.02|7889.75|7889.75|0
1617957300000|2021-04-09 08:35:00|7897.17|7897.17|7898.46|7898.46|7901.92|7901.92|7897.17|7897.17|0
1617957600000|2021-04-09 08:40:00|7900.91|7900.91|7908.54|7908.54|7908.54|7908.54|7900.89|7900.89|0
1617957900000|2021-04-09 08:45:00|7910.19|7910.19|7906.71|7906.71|7912.08|7912.08|7905.07|7905.07|0
1617958200000|2021-04-09 08:50:00|7908.35|7908.35|7906.27|7906.27|7908.35|7908.35|7904.62|7904.62|0
1617958500000|2021-04-09 08:55:00|7906.71|7906.71|7904.94|7904.94|7906.71|7906.71|7904.94|7904.94|0
1617958800000|2021-04-09 09:00:00|7904.33|7904.33|7897.43|7897.43|7904.33|7904.33|7896.94|7896.94|0
1617959100000|2021-04-09 09:05:00|7898.03|7898.03|7892.29|7892.29|7899.36|7899.36|7892.29|7892.29|0
1617959400000|2021-04-09 09:10:00|7891.31|7891.31|7892.91|7892.91|7892.91|7892.91|7890.82|7890.82|0
1617959700000|2021-04-09 09:15:00|7891.27|7891.27|7894.51|7894.51|7894.81|7894.81|7889.89|7889.89|0
1617960000000|2021-04-09 09:20:00|7893.62|7893.62|7892.91|7892.91|7895.26|7895.26|7892.91|7892.91|0
1617960300000|2021-04-09 09:25:00|7891.27|7891.27|7889.36|7889.36|7891.77|7891.77|7888.24|7888.24|0
1617960600000|2021-04-09 09:30:00|7888.48|7888.48|7891.7|7891.7|7895.84|7895.84|7888.48|7888.48|0
1617960900000|2021-04-09 09:35:00|7892.31|7892.31|7891.87|7891.87|7892.31|7892.31|7891.87|7891.87|0
1617961200000|2021-04-09 09:40:00|7893.51|7893.51|7894.9|7894.9|7895.15|7895.15|7893.51|7893.51|0
1617961500000|2021-04-09 09:45:00|7896.67|7896.67|7904|7904|7906.52|7906.52|7896.67|7896.67|0
1617961800000|2021-04-09 09:50:00|7905.64|7905.64|7910.02|7910.02|7911|7911|7905.64|7905.64|0
1617962100000|2021-04-09 09:55:00|7908.38|7908.38|7914.48|7914.48|7914.48|7914.48|7908.13|7908.13|0
1617962400000|2021-04-09 10:00:00|7919.4|7919.4|7923.42|7923.42|7924.33|7924.33|7916.12|7916.12|0
1617962700000|2021-04-09 10:05:00|7923.91|7923.91|7920.24|7920.24|7924.85|7924.85|7916.96|7916.96|0
1617963000000|2021-04-09 10:10:00|7919.8|7919.8|7919.62|7919.62|7919.8|7919.8|7917.97|7917.97|0
1617963300000|2021-04-09 10:15:00|7920.06|7920.06|7918.42|7918.42|7920.06|7920.06|7918.42|7918.42|0
1617963600000|2021-04-09 10:20:00|7918.86|7918.86|7918.22|7918.22|7918.86|7918.86|7918.22|7918.22|0
1617963900000|2021-04-09 10:25:00|7917.78|7917.78|7917.34|7917.34|7917.78|7917.78|7917.34|7917.34|0
1617964200000|2021-04-09 10:30:00|7916.13|7916.13|7920.28|7920.28|7932.04|7932.04|7916.13|7916.13|0
1617964500000|2021-04-09 10:35:00|7921.92|7921.92|7921.92|7921.92|7921.92|7921.92|7921.92|7921.92|0
1617964800000|2021-04-09 10:40:00|7921.42|7921.42|7921.86|7921.86|7922.75|7922.75|7921.42|7921.42|0
1617965100000|2021-04-09 10:45:00|7920.22|7920.22|7917.79|7917.79|7924.19|7924.19|7917.79|7917.79|0
1617965400000|2021-04-09 10:50:00|7918.29|7918.29|7919.06|7919.06|7919.06|7919.06|7917.08|7917.08|0
1617965700000|2021-04-09 10:55:00|7920.7|7920.7|7919.5|7919.5|7922.34|7922.34|7918.81|7918.81|0
1617966000000|2021-04-09 11:00:00|7919.25|7919.25|7914.79|7914.79|7920.89|7920.89|7914.79|7914.79|0
1617966300000|2021-04-09 11:05:00|7914.3|7914.3|7897.7|7897.7|7914.3|7914.3|7897.7|7897.7|0
1617966600000|2021-04-09 11:10:00|7898.14|7898.14|7902.06|7902.06|7902.06|7902.06|7896.96|7896.96|0
1617966900000|2021-04-09 11:15:00|7902.55|7902.55|7902.72|7902.72|7903.21|7903.21|7899.75|7899.75|0
1617967200000|2021-04-09 11:20:00|7904.36|7904.36|7911.57|7911.57|7911.57|7911.57|7904.36|7904.36|0
1617967500000|2021-04-09 11:25:00|7910.24|7910.24|7906.27|7906.27|7910.24|7910.24|7904.87|7904.87|0
1617967800000|2021-04-09 11:30:00|7905.82|7905.82|7902.37|7902.37|7907.47|7907.47|7902.37|7902.37|0
1617968100000|2021-04-09 11:35:00|7900.72|7900.72|7898.57|7898.57|7901.21|7901.21|7897.93|7897.93|0
1617968400000|2021-04-09 11:40:00|7899.01|7899.01|7898.57|7898.57|7899.45|7899.45|7898.08|7898.08|0
1617968700000|2021-04-09 11:45:00|7895.28|7895.28|7897.17|7897.17|7897.17|7897.17|7895.28|7895.28|0
1617969000000|2021-04-09 11:50:00|7897.66|7897.66|7896.19|7896.19|7897.66|7897.66|7894.55|7894.55|0
1617969300000|2021-04-09 11:55:00|7895.59|7895.59|7891.16|7891.16|7895.59|7895.59|7890.66|7890.66|0
1617969600000|2021-04-09 12:00:00|7889.51|7889.51|7889.88|7889.88|7891.09|7891.09|7887.81|7887.81|0
1617969900000|2021-04-09 12:05:00|7889.63|7889.63|7884.67|7884.67|7889.63|7889.63|7884.67|7884.67|0
1617970200000|2021-04-09 12:10:00|7883.03|7883.03|7880.9|7880.9|7884.18|7884.18|7880.9|7880.9|0
1617970500000|2021-04-09 12:15:00|7879.26|7879.26|7879.26|7879.26|7879.26|7879.26|7875.97|7875.97|0
1617970800000|2021-04-09 12:20:00|7878.81|7878.81|7878.08|7878.08|7878.81|7878.81|7878.08|7878.08|0
1617971100000|2021-04-09 12:25:00|7879.29|7879.29|7876.09|7876.09|7879.29|7879.29|7874.46|7874.46|0
1617971400000|2021-04-09 12:30:00|7876.53|7876.53|7869.84|7869.84|7876.78|7876.78|7864.92|7864.92|0
1617971700000|2021-04-09 12:35:00|7868.2|7868.2|7868.59|7868.59|7879.38|7879.38|7868.2|7868.2|0
1617972000000|2021-04-09 12:40:00|7867.92|7867.92|7861.2|7861.2|7867.92|7867.92|7861.2|7861.2|0
1617972300000|2021-04-09 12:45:00|7860.59|7860.59|7857.39|7857.39|7860.59|7860.59|7857.39|7857.39|0
1617972600000|2021-04-09 12:50:00|7858.13|7858.13|7860.53|7860.53|7860.53|7860.53|7858.13|7858.13|0
1617972900000|2021-04-09 12:55:00|7861.14|7861.14|7865.13|7865.13|7865.13|7865.13|7858.57|7858.57|0
1617973200000|2021-04-09 13:00:00|7865.8|7865.8|7866.57|7866.57|7869.09|7869.09|7865.8|7865.8|0
1617973500000|2021-04-09 13:05:00|7863.29|7863.29|7859.01|7859.01|7863.29|7863.29|7857.12|7857.12|0
1617973800000|2021-04-09 13:10:00|7859.5|7859.5|7869.13|7869.13|7869.13|7869.13|7859.5|7859.5|0
1617974100000|2021-04-09 13:15:00|7870.77|7870.77|7867.13|7867.13|7872.19|7872.19|7866.41|7866.41|0
1617974400000|2021-04-09 13:20:00|7866.63|7866.63|7870.82|7870.82|7870.82|7870.82|7865.42|7865.42|0
1617974700000|2021-04-09 13:25:00|7869.17|7869.17|7861.35|7861.35|7869.17|7869.17|7861.35|7861.35|0
1617975000000|2021-04-09 13:30:00|7862.99|7862.99|7866.06|7866.06|7866.55|7866.55|7862.5|7862.5|0
1617975300000|2021-04-09 13:35:00|7864.42|7864.42|7855.77|7855.77|7864.42|7864.42|7855.77|7855.77|0
1617975600000|2021-04-09 13:40:00|7855.52|7855.52|7861.18|7861.18|7861.18|7861.18|7852.24|7852.24|0
1617975900000|2021-04-09 13:45:00|7860.68|7860.68|7858.99|7858.99|7860.68|7860.68|7854.61|7854.61|0
1617976200000|2021-04-09 13:50:00|7858.39|7858.39|7852.3|7852.3|7861.92|7861.92|7852.05|7852.05|0
1617976500000|2021-04-09 13:55:00|7851.69|7851.69|7845.4|7845.4|7852.3|7852.3|7844.95|7844.95|0
1617976800000|2021-04-09 14:00:00|7847.04|7847.04|7848.88|7848.88|7849.21|7849.21|7845.82|7845.82|0
1617977100000|2021-04-09 14:05:00|7850.52|7850.52|7854.81|7854.81|7855.93|7855.93|7850.52|7850.52|0
1617977400000|2021-04-09 14:10:00|7855.47|7855.47|7853.3|7853.3|7855.47|7855.47|7852.09|7852.09|0
1617977700000|2021-04-09 14:15:00|7853.75|7853.75|7852.74|7852.74|7856.02|7856.02|7852.74|7852.74|0
1617978000000|2021-04-09 14:20:00|7852.41|7852.41|7852.69|7852.69|7854.34|7854.34|7848.31|7848.31|0
1617978300000|2021-04-09 14:25:00|7854.34|7854.34|7855.13|7855.13|7855.98|7855.98|7854.34|7854.34|0
1617978600000|2021-04-09 14:30:00|7853.48|7853.48|7864.05|7864.05|7864.54|7864.54|7853.04|7853.04|0
1617978900000|2021-04-09 14:35:00|7862.41|7862.41|7860.62|7860.62|7862.41|7862.41|7858.68|7858.68|0
1617979200000|2021-04-09 14:40:00|7860.12|7860.12|7857.94|7857.94|7860.12|7860.12|7854.53|7854.53|0
1617979500000|2021-04-09 14:45:00|7857.45|7857.45|7866.42|7866.42|7869.39|7869.39|7857.45|7857.45|0
1617979800000|2021-04-09 14:50:00|7864.77|7864.77|7863.33|7863.33|7866.59|7866.59|7862.34|7862.34|0
1617980100000|2021-04-09 14:55:00|7862.88|7862.88|7858.55|7858.55|7862.88|7862.88|7856.91|7856.91|0
1617980400000|2021-04-09 15:00:00|7856.91|7856.91|7852.93|7852.93|7856.91|7856.91|7852.93|7852.93|0
1617980700000|2021-04-09 15:05:00|7851.72|7851.72|7850.88|7850.88|7853.13|7853.13|7850.88|7850.88|0
1617981000000|2021-04-09 15:10:00|7852.52|7852.52|7852.3|7852.3|7853.45|7853.45|7850.88|7850.88|0
1617981300000|2021-04-09 15:15:00|7851.69|7851.69|7859.58|7859.58|7862.4|7862.4|7851.65|7851.65|0
1617981600000|2021-04-09 15:20:00|7857.94|7857.94|7859.42|7859.42|7860.56|7860.56|7856.68|7856.68|0
1617981900000|2021-04-09 15:25:00|7859.87|7859.87|7856.69|7856.69|7862|7862|7856.09|7856.09|0
1618215300000|2021-04-12 08:15:00|7718.49|7718.49|7704.7|7704.7|7718.49|7718.49|7704.7|7704.7|0
1618215600000|2021-04-12 08:20:00|7703.81|7703.81|7703.94|7703.94|7704.79|7704.79|7699.2|7699.2|0
1618215900000|2021-04-12 08:25:00|7706.39|7706.39|7704.25|7704.25|7706.39|7706.39|7700.89|7700.89|0
1618216200000|2021-04-12 08:30:00|7702.61|7702.61|7700.7|7700.7|7704.89|7704.89|7699.08|7699.08|0
1618216500000|2021-04-12 08:35:00|7701.19|7701.19|7705.09|7705.09|7706.43|7706.43|7701.19|7701.19|0
1618216800000|2021-04-12 08:40:00|7704.6|7704.6|7699.07|7699.07|7704.6|7704.6|7699.07|7699.07|0
1618217100000|2021-04-12 08:45:00|7702.36|7702.36|7708.92|7708.92|7710.57|7710.57|7701.91|7701.91|0
1618217400000|2021-04-12 08:50:00|7709.53|7709.53|7703.07|7703.07|7709.53|7709.53|7703.07|7703.07|0
1618217700000|2021-04-12 08:55:00|7701.42|7701.42|7710.12|7710.12|7710.12|7710.12|7699.78|7699.78|0
1618218000000|2021-04-12 09:00:00|7709.46|7709.46|7718.82|7718.82|7719.57|7719.57|7705.29|7705.29|0
1618218300000|2021-04-12 09:05:00|7722.11|7722.11|7725.39|7725.39|7725.39|7725.39|7722.11|7722.11|0
1618218600000|2021-04-12 09:10:00|7724.06|7724.06|7739.47|7739.47|7741.56|7741.56|7722.74|7722.74|0
1618218900000|2021-04-12 09:15:00|7738.87|7738.87|7727.64|7727.64|7740.51|7740.51|7727.64|7727.64|0
1618219200000|2021-04-12 09:20:00|7727.19|7727.19|7733.88|7733.88|7733.88|7733.88|7725.23|7725.23|0
1618219500000|2021-04-12 09:25:00|7734.77|7734.77|7731.61|7731.61|7738.94|7738.94|7725.38|7725.38|0
1618219800000|2021-04-12 09:30:00|7732.49|7732.49|7732.09|7732.09|7733.41|7733.41|7727.95|7727.95|0
1618220100000|2021-04-12 09:35:00|7732.7|7732.7|7736.4|7736.4|7738.04|7738.04|7731.98|7731.98|0
1618220400000|2021-04-12 09:40:00|7734.75|7734.75|7737.1|7737.1|7737.99|7737.99|7734.75|7734.75|0
1618220700000|2021-04-12 09:45:00|7736.66|7736.66|7729.56|7729.56|7736.84|7736.84|7729.56|7729.56|0
1618221000000|2021-04-12 09:50:00|7729.12|7729.12|7731.2|7731.2|7731.2|7731.2|7729.12|7729.12|0
1618221300000|2021-04-12 09:55:00|7731.65|7731.65|7730.32|7730.32|7731.65|7731.65|7729.12|7729.12|0
1618221600000|2021-04-12 10:00:00|7730.76|7730.76|7729.05|7729.05|7730.76|7730.76|7723.63|7723.63|0
1618221900000|2021-04-12 10:05:00|7729.49|7729.49|7732.97|7732.97|7733.66|7733.66|7729.49|7729.49|0
1618222200000|2021-04-12 10:10:00|7733.21|7733.21|7732.4|7732.4|7737.78|7737.78|7730.79|7730.79|0
1618222500000|2021-04-12 10:15:00|7731.42|7731.42|7725.06|7725.06|7733.5|7733.5|7725.06|7725.06|0
1618222800000|2021-04-12 10:20:00|7724.46|7724.46|7718.21|7718.21|7724.46|7724.46|7716.56|7716.56|0
1618223100000|2021-04-12 10:25:00|7717.54|7717.54|7717.29|7717.29|7717.54|7717.54|7717.29|7717.29|0
1618223400000|2021-04-12 10:30:00|7714.01|7714.01|7713.41|7713.41|7719.37|7719.37|7711.77|7711.77|0
1618223700000|2021-04-12 10:35:00|7712.97|7712.97|7729.62|7729.62|7729.62|7729.62|7712.97|7712.97|0
1618224000000|2021-04-12 10:40:00|7727.98|7727.98|7727.32|7727.32|7727.98|7727.98|7724.21|7724.21|0
1618224300000|2021-04-12 10:45:00|7728.96|7728.96|7733.25|7733.25|7733.64|7733.64|7728.96|7728.96|0
1618224600000|2021-04-12 10:50:00|7741.46|7741.46|7749.56|7749.56|7749.56|7749.56|7741.46|7741.46|0
1618224900000|2021-04-12 10:55:00|7747.92|7747.92|7743.7|7743.7|7747.92|7747.92|7743.7|7743.7|0
1618225200000|2021-04-12 11:00:00|7744.15|7744.15|7739.05|7739.05|7746.1|7746.1|7738.02|7738.02|0
1618225500000|2021-04-12 11:05:00|7740.69|7740.69|7745.74|7745.74|7745.74|7745.74|7740.69|7740.69|0
1618225800000|2021-04-12 11:10:00|7745.25|7745.25|7744.46|7744.46|7747.87|7747.87|7742.95|7742.95|0
1618226100000|2021-04-12 11:15:00|7742.82|7742.82|7741.18|7741.18|7742.82|7742.82|7741.18|7741.18|0
1618226400000|2021-04-12 11:20:00|7741.78|7741.78|7756.52|7756.52|7756.52|7756.52|7741.78|7741.78|0
1618226700000|2021-04-12 11:25:00|7756.77|7756.77|7763.34|7763.34|7763.34|7763.34|7756.77|7756.77|0
1618227000000|2021-04-12 11:30:00|7762.73|7762.73|7763.67|7763.67|7766.96|7766.96|7762.73|7762.73|0
1618227300000|2021-04-12 11:35:00|7764.28|7764.28|7765.19|7765.19|7765.19|7765.19|7761.59|7761.59|0
1618227600000|2021-04-12 11:40:00|7765.63|7765.63|7767.25|7767.25|7769.36|7769.36|7757.62|7757.62|0
1618227900000|2021-04-12 11:45:00|7767.58|7767.58|7764.46|7764.46|7768.02|7768.02|7762.82|7762.82|0
1618228200000|2021-04-12 11:50:00|7766.11|7766.11|7768.09|7768.09|7768.53|7768.53|7765.47|7765.47|0
1618228500000|2021-04-12 11:55:00|7767.6|7767.6|7769.9|7769.9|7770.88|7770.88|7767.11|7767.11|0
1618228800000|2021-04-12 12:00:00|7769.46|7769.46|7765.2|7765.2|7769.46|7769.46|7765.2|7765.2|0
1618229100000|2021-04-12 12:05:00|7764.76|7764.76|7764.58|7764.58|7765.79|7765.79|7763.37|7763.37|0
1618229400000|2021-04-12 12:10:00|7764.33|7764.33|7769.2|7769.2|7769.2|7769.2|7764.33|7764.33|0
1618229700000|2021-04-12 12:15:00|7769.7|7769.7|7765.52|7765.52|7769.7|7769.7|7764.91|7764.91|0
1618230000000|2021-04-12 12:20:00|7764.91|7764.91|7769.49|7769.49|7770.82|7770.82|7764.91|7764.91|0
1618230300000|2021-04-12 12:25:00|7771.14|7771.14|7768.66|7768.66|7772.79|7772.79|7768|7768|0
1618230600000|2021-04-12 12:30:00|7768.91|7768.91|7763.98|7763.98|7770.24|7770.24|7763.1|7763.1|0
1618230900000|2021-04-12 12:35:00|7762.34|7762.34|7768.03|7768.03|7768.91|7768.91|7762.34|7762.34|0
1618231200000|2021-04-12 12:40:00|7768.47|7768.47|7762.29|7762.29|7768.91|7768.91|7761.85|7761.85|0
1618231500000|2021-04-12 12:45:00|7762.04|7762.04|7762.04|7762.04|7762.04|7762.04|7762.04|7762.04|0
1618231800000|2021-04-12 12:50:00|7761.6|7761.6|7767.16|7767.16|7767.16|7767.16|7757.87|7757.87|0
1618232100000|2021-04-12 12:55:00|7767.65|7767.65|7769.29|7769.29|7769.74|7769.74|7767.65|7767.65|0
1618232400000|2021-04-12 13:00:00|7768.8|7768.8|7770.84|7770.84|7774.61|7774.61|7768.8|7768.8|0
1618232700000|2021-04-12 13:05:00|7770.4|7770.4|7766.44|7766.44|7770.4|7770.4|7766.44|7766.44|0
1618233000000|2021-04-12 13:10:00|7765.95|7765.95|7762.5|7762.5|7765.95|7765.95|7761.03|7761.03|0
1618233300000|2021-04-12 13:15:00|7760.85|7760.85|7760.55|7760.55|7761.3|7761.3|7760.55|7760.55|0
1618233600000|2021-04-12 13:20:00|7758.91|7758.91|7760.25|7760.25|7760.25|7760.25|7755.5|7755.5|0
1618233900000|2021-04-12 13:25:00|7761.9|7761.9|7759.7|7759.7|7763.1|7763.1|7758.81|7758.81|0
1618234200000|2021-04-12 13:30:00|7761.34|7761.34|7760.62|7760.62|7762.98|7762.98|7759.69|7759.69|0
1618234500000|2021-04-12 13:35:00|7760.87|7760.87|7764.29|7764.29|7765.15|7765.15|7760.87|7760.87|0
1618234800000|2021-04-12 13:40:00|7763.8|7763.8|7762.45|7762.45|7766.17|7766.17|7761.48|7761.48|0
1618235100000|2021-04-12 13:45:00|7762.89|7762.89|7759.12|7759.12|7763.66|7763.66|7757.79|7757.79|0
1618235400000|2021-04-12 13:50:00|7757.48|7757.48|7762.98|7762.98|7764.25|7764.25|7757.48|7757.48|0
1618235700000|2021-04-12 13:55:00|7762.54|7762.54|7789.2|7789.2|7789.2|7789.2|7761.93|7761.93|0
1618236000000|2021-04-12 14:00:00|7790.84|7790.84|7789.36|7789.36|7802.66|7802.66|7787.93|7787.93|0
1618236300000|2021-04-12 14:05:00|7789.85|7789.85|7788.64|7788.64|7793.12|7793.12|7786.12|7786.12|0
1618236600000|2021-04-12 14:10:00|7785.36|7785.36|7783.58|7783.58|7787|7787|7783.58|7783.58|0
1618236900000|2021-04-12 14:15:00|7781.94|7781.94|7784.52|7784.52|7785.01|7785.01|7781.94|7781.94|0
1618237200000|2021-04-12 14:20:00|7786.16|7786.16|7787.86|7787.86|7787.86|7787.86|7786.16|7786.16|0
1618237500000|2021-04-12 14:25:00|7786.21|7786.21|7788.44|7788.44|7789.46|7789.46|7786.21|7786.21|0
1618237800000|2021-04-12 14:30:00|7788.19|7788.19|7789.21|7789.21|7790.16|7790.16|7786.55|7786.55|0
1618238100000|2021-04-12 14:35:00|7788.88|7788.88|7798.41|7798.41|7798.41|7798.41|7788.88|7788.88|0
1618238400000|2021-04-12 14:40:00|7800.06|7800.06|7810.89|7810.89|7810.89|7810.89|7800.06|7800.06|0
1618238700000|2021-04-12 14:45:00|7812.54|7812.54|7811.89|7811.89|7821.96|7821.96|7809.25|7809.25|0
1618239000000|2021-04-12 14:50:00|7812.33|7812.33|7820.37|7820.37|7825.42|7825.42|7812.33|7812.33|0
1618239300000|2021-04-12 14:55:00|7818.72|7818.72|7819.29|7819.29|7831.1|7831.1|7811.4|7811.4|0
1618239600000|2021-04-12 15:00:00|7818.85|7818.85|7792.57|7792.57|7818.85|7818.85|7792.57|7792.57|0
1618239900000|2021-04-12 15:05:00|7792.13|7792.13|7783.88|7783.88|7794.21|7794.21|7782.88|7782.88|0
1618240200000|2021-04-12 15:10:00|7783.38|7783.38|7784.57|7784.57|7786.82|7786.82|7781.94|7781.94|0
1618240500000|2021-04-12 15:15:00|7781.28|7781.28|7783.25|7783.25|7788.55|7788.55|7776.14|7776.14|0
1618240800000|2021-04-12 15:20:00|7781.61|7781.61|7776.85|7776.85|7782.21|7782.21|7776.07|7776.07|0
1618241100000|2021-04-12 15:25:00|7777.29|7777.29|7782.92|7782.92|7783.1|7783.1|7775.65|7775.65|0
1618298100000|2021-04-13 07:15:00|7782.78|7782.78|7777.3|7777.3|7784.42|7784.42|7775.81|7775.81|0
1618298400000|2021-04-13 07:20:00|7778.94|7778.94|7778.41|7778.41|7782.62|7782.62|7777.92|7777.92|0
1618298700000|2021-04-13 07:25:00|7777.43|7777.43|7774.32|7774.32|7783.36|7783.36|7774.32|7774.32|0
1618299000000|2021-04-13 07:30:00|7773.83|7773.83|7774.87|7774.87|7775.75|7775.75|7771.85|7771.85|0
1618299300000|2021-04-13 07:35:00|7773.89|7773.89|7774.69|7774.69|7775.92|7775.92|7770.16|7770.16|0
1618299600000|2021-04-13 07:40:00|7773.8|7773.8|7774.34|7774.34|7774.83|7774.83|7772.82|7772.82|0
1618299900000|2021-04-13 07:45:00|7775.99|7775.99|7779.19|7779.19|7785.84|7785.84|7775.99|7775.99|0
1618300200000|2021-04-13 07:50:00|7778.85|7778.85|7774.22|7774.22|7778.85|7778.85|7773.24|7773.24|0
1618300500000|2021-04-13 07:55:00|7772.57|7772.57|7788.19|7788.19|7788.19|7788.19|7770.93|7770.93|0
1618300800000|2021-04-13 08:00:00|7788.43|7788.43|7780.82|7780.82|7793.23|7793.23|7780.33|7780.33|0
1618301100000|2021-04-13 08:05:00|7782.46|7782.46|7787.54|7787.54|7788.74|7788.74|7782.46|7782.46|0
1618301400000|2021-04-13 08:10:00|7786.65|7786.65|7797.81|7797.81|7797.81|7797.81|7786.65|7786.65|0
1618301700000|2021-04-13 08:15:00|7798.3|7798.3|7797.27|7797.27|7798.8|7798.8|7789.38|7789.38|0
1618302000000|2021-04-13 08:20:00|7797.52|7797.52|7795.88|7795.88|7797.52|7797.52|7793.26|7793.26|0
1618302300000|2021-04-13 08:25:00|7796.76|7796.76|7788.06|7788.06|7796.76|7796.76|7788.06|7788.06|0
1618302600000|2021-04-13 08:30:00|7787.08|7787.08|7788.52|7788.52|7788.96|7788.96|7783.8|7783.8|0
1618302900000|2021-04-13 08:35:00|7788.76|7788.76|7790.03|7790.03|7791.4|7791.4|7787.24|7787.24|0
1618303200000|2021-04-13 08:40:00|7788.39|7788.39|7786.75|7786.75|7788.64|7788.64|7786.75|7786.75|0
1618303500000|2021-04-13 08:45:00|7785.86|7785.86|7786.75|7786.75|7786.75|7786.75|7785.1|7785.1|0
1618303800000|2021-04-13 08:50:00|7785.86|7785.86|7776.01|7776.01|7785.86|7785.86|7776.01|7776.01|0
1618304100000|2021-04-13 08:55:00|7777.65|7777.65|7777.65|7777.65|7780.44|7780.44|7777.16|7777.16|0
1618304400000|2021-04-13 09:00:00|7777.21|7777.21|7773.96|7773.96|7777.9|7777.9|7772.97|7772.97|0
1618304700000|2021-04-13 09:05:00|7772.32|7772.32|7770.93|7770.93|7773.06|7773.06|7768.41|7768.41|0
1618305000000|2021-04-13 09:10:00|7769.29|7769.29|7762.85|7762.85|7769.29|7769.29|7762.85|7762.85|0
1618305300000|2021-04-13 09:15:00|7762.41|7762.41|7761.11|7761.11|7764.65|7764.65|7761.11|7761.11|0
1618305600000|2021-04-13 09:20:00|7760.67|7760.67|7765.74|7765.74|7767.12|7767.12|7758.59|7758.59|0
1618305900000|2021-04-13 09:25:00|7766.62|7766.62|7773.19|7773.19|7773.19|7773.19|7766.62|7766.62|0
1618306200000|2021-04-13 09:30:00|7771.55|7771.55|7769.11|7769.11|7771.55|7771.55|7768.63|7768.63|0
1618306500000|2021-04-13 09:35:00|7770.44|7770.44|7781.5|7781.5|7781.5|7781.5|7768.8|7768.8|0
1618306800000|2021-04-13 09:40:00|7782.39|7782.39|7783.71|7783.71|7787|7787|7782.39|7782.39|0
1618307100000|2021-04-13 09:45:00|7783.38|7783.38|7785.73|7785.73|7789.51|7789.51|7783.38|7783.38|0
1618307400000|2021-04-13 09:50:00|7784.84|7784.84|7782.5|7782.5|7785.29|7785.29|7781.51|7781.51|0
1618307700000|2021-04-13 09:55:00|7782.99|7782.99|7781.34|7781.34|7782.99|7782.99|7781.34|7781.34|0
1618308000000|2021-04-13 10:00:00|7782.55|7782.55|7777.65|7777.65|7782.8|7782.8|7777.65|7777.65|0
1618308300000|2021-04-13 10:05:00|7779.29|7779.29|7778.19|7778.19|7780.94|7780.94|7777.75|7777.75|0
1618308600000|2021-04-13 10:10:00|7778.68|7778.68|7776.41|7776.41|7779.05|7779.05|7776.41|7776.41|0
1618308900000|2021-04-13 10:15:00|7775.92|7775.92|7776.17|7776.17|7776.17|7776.17|7775.92|7775.92|0
1618309200000|2021-04-13 10:20:00|7776.77|7776.77|7776.58|7776.58|7777.02|7777.02|7776.53|7776.53|0
1618309500000|2021-04-13 10:25:00|7774.16|7774.16|7774.76|7774.76|7775.37|7775.37|7774.16|7774.16|0
1618309800000|2021-04-13 10:30:00|7775.37|7775.37|7779.82|7779.82|7781.51|7781.51|7774.94|7774.94|0
1618310100000|2021-04-13 10:35:00|7779.32|7779.32|7773.95|7773.95|7779.32|7779.32|7773.95|7773.95|0
1618310400000|2021-04-13 10:40:00|7770.67|7770.67|7769.37|7769.37|7770.67|7770.67|7769.37|7769.37|0
1618310700000|2021-04-13 10:45:00|7768.93|7768.93|7766.97|7766.97|7769.37|7769.37|7766.09|7766.09|0
1618311000000|2021-04-13 10:50:00|7770.26|7770.26|7774.52|7774.52|7777.63|7777.63|7768.61|7768.61|0
1618311300000|2021-04-13 10:55:00|7776.16|7776.16|7783.01|7783.01|7784.65|7784.65|7775.72|7775.72|0
1618311600000|2021-04-13 11:00:00|7783.26|7783.26|7764.84|7764.84|7783.26|7783.26|7764.4|7764.4|0
1618311900000|2021-04-13 11:05:00|7763.2|7763.2|7779.33|7779.33|7779.82|7779.82|7763.2|7763.2|0
1618312200000|2021-04-13 11:10:00|7779.58|7779.58|7776.68|7776.68|7779.58|7779.58|7775.8|7775.8|0
1618312500000|2021-04-13 11:15:00|7775.04|7775.04|7775.36|7775.36|7775.92|7775.92|7774.28|7774.28|0
1618312800000|2021-04-13 11:20:00|7776.69|7776.69|7775.36|7775.36|7776.69|7776.69|7775.36|7775.36|0
1618313100000|2021-04-13 11:25:00|7773.72|7773.72|7773.72|7773.72|7774.16|7774.16|7770.43|7770.43|0
1618313400000|2021-04-13 11:30:00|7773.96|7773.96|7777.8|7777.8|7777.8|7777.8|7773.96|7773.96|0
1618313700000|2021-04-13 11:35:00|7778.24|7778.24|7776.78|7776.78|7779.23|7779.23|7776.78|7776.78|0
1618314000000|2021-04-13 11:40:00|7776.33|7776.33|7772.11|7772.11|7776.33|7776.33|7772.11|7772.11|0
1618314300000|2021-04-13 11:45:00|7772.55|7772.55|7773.04|7773.04|7774.51|7774.51|7772.55|7772.55|0
1618314600000|2021-04-13 11:50:00|7773.53|7773.53|7772.55|7772.55|7773.53|7773.53|7772.55|7772.55|0
1618314900000|2021-04-13 11:55:00|7773.44|7773.44|7769.22|7769.22|7773.44|7773.44|7769.22|7769.22|0
1618315200000|2021-04-13 12:00:00|7768.73|7768.73|7779.68|7779.68|7779.68|7779.68|7768.73|7768.73|0
1618315500000|2021-04-13 12:05:00|7779.43|7779.43|7773.72|7773.72|7779.63|7779.63|7773.72|7773.72|0
1618315800000|2021-04-13 12:10:00|7772.51|7772.51|7768.68|7768.68|7772.51|7772.51|7767.19|7767.19|0
1618316100000|2021-04-13 12:15:00|7769.01|7769.01|7773.74|7773.74|7773.74|7773.74|7769.01|7769.01|0
1618316400000|2021-04-13 12:20:00|7774.18|7774.18|7770.51|7770.51|7774.68|7774.68|7770.51|7770.51|0
1618316700000|2021-04-13 12:25:00|7770.95|7770.95|7770.19|7770.19|7775.56|7775.56|7768.55|7768.55|0
1618317000000|2021-04-13 12:30:00|7769.59|7769.59|7775.71|7775.71|7775.71|7775.71|7769.59|7769.59|0
1618317300000|2021-04-13 12:35:00|7777.36|7777.36|7778.01|7778.01|7778.45|7778.45|7777.36|7777.36|0
1618317600000|2021-04-13 12:40:00|7777.4|7777.4|7773.63|7773.63|7777.4|7777.4|7772.75|7772.75|0
1618317900000|2021-04-13 12:45:00|7774.07|7774.07|7777.74|7777.74|7777.74|7777.74|7774.07|7774.07|0
1618318200000|2021-04-13 12:50:00|7777.3|7777.3|7778.16|7778.16|7778.16|7778.16|7776.51|7776.51|0
1618318500000|2021-04-13 12:55:00|7777.91|7777.91|7776.04|7776.04|7778.4|7778.4|7775.55|7775.55|0
1618318800000|2021-04-13 13:00:00|7775.6|7775.6|7772.02|7772.02|7775.6|7775.6|7771.41|7771.41|0
1618319100000|2021-04-13 13:05:00|7772.27|7772.27|7772.2|7772.2|7772.51|7772.51|7765.45|7765.45|0
1618319400000|2021-04-13 13:10:00|7773.08|7773.08|7769.95|7769.95|7773.08|7773.08|7769.95|7769.95|0
1618319700000|2021-04-13 13:15:00|7768.31|7768.31|7766.18|7766.18|7769.95|7769.95|7766.18|7766.18|0
1618320000000|2021-04-13 13:20:00|7766.67|7766.67|7763.38|7763.38|7766.67|7766.67|7763.38|7763.38|0
1618320300000|2021-04-13 13:25:00|7762.78|7762.78|7754.43|7754.43|7763.38|7763.38|7754.43|7754.43|0
1618320600000|2021-04-13 13:30:00|7753.55|7753.55|7743.96|7743.96|7753.55|7753.55|7743.96|7743.96|0
1618320900000|2021-04-13 13:35:00|7744.4|7744.4|7739.03|7739.03|7744.4|7744.4|7739.03|7739.03|0
1618321200000|2021-04-13 13:40:00|7737.39|7737.39|7730.67|7730.67|7737.59|7737.59|7730.18|7730.18|0
1618321500000|2021-04-13 13:45:00|7732.32|7732.32|7733.78|7733.78|7735.67|7735.67|7730.34|7730.34|0
1618321800000|2021-04-13 13:50:00|7734.66|7734.66|7738.11|7738.11|7739.75|7739.75|7734.66|7734.66|0
1618322100000|2021-04-13 13:55:00|7738.99|7738.99|7739.65|7739.65|7739.85|7739.85|7738.99|7738.99|0
1618322400000|2021-04-13 14:00:00|7740.63|7740.63|7755.66|7755.66|7760.59|7760.59|7740.63|7740.63|0
1618322700000|2021-04-13 14:05:00|7752.38|7752.38|7749.37|7749.37|7752.38|7752.38|7747.48|7747.48|0
1618323000000|2021-04-13 14:10:00|7749.86|7749.86|7759.49|7759.49|7759.49|7759.49|7749.86|7749.86|0
1618323300000|2021-04-13 14:15:00|7759.05|7759.05|7756.55|7756.55|7759.08|7759.08|7755.99|7755.99|0
1618323600000|2021-04-13 14:20:00|7758.63|7758.63|7767.63|7767.63|7768.07|7768.07|7758.63|7758.63|0
1618323900000|2021-04-13 14:25:00|7765.99|7765.99|7760.13|7760.13|7765.99|7765.99|7759.64|7759.64|0
1618324200000|2021-04-13 14:30:00|7761.77|7761.77|7760.72|7760.72|7762.21|7762.21|7760.56|7760.56|0
1618324500000|2021-04-13 14:35:00|7760.97|7760.97|7757.24|7757.24|7761.85|7761.85|7757.24|7757.24|0
1618324800000|2021-04-13 14:40:00|7755.6|7755.6|7752.42|7752.42|7757.79|7757.79|7752.42|7752.42|0
1618325100000|2021-04-13 14:45:00|7752.91|7752.91|7755.66|7755.66|7755.66|7755.66|7749.14|7749.14|0
1618325400000|2021-04-13 14:50:00|7755.22|7755.22|7752.86|7752.86|7755.22|7755.22|7751.97|7751.97|0
1618325700000|2021-04-13 14:55:00|7753.46|7753.46|7754.43|7754.43|7756.69|7756.69|7751.82|7751.82|0
1618326000000|2021-04-13 15:00:00|7753.45|7753.45|7752.16|7752.16|7755.13|7755.13|7748.56|7748.56|0
1618326300000|2021-04-13 15:05:00|7751.28|7751.28|7751.76|7751.76|7753.79|7753.79|7750.94|7750.94|0
1618326600000|2021-04-13 15:10:00|7752.2|7752.2|7749.44|7749.44|7752.45|7752.45|7749.1|7749.1|0
1618326900000|2021-04-13 15:15:00|7750.42|7750.42|7748.98|7748.98|7753.6|7753.6|7748.98|7748.98|0
1618327200000|2021-04-13 15:20:00|7750.19|7750.19|7747.92|7747.92|7751.05|7751.05|7747.67|7747.67|0
1618327500000|2021-04-13 15:25:00|7746.94|7746.94|7750.62|7750.62|7750.62|7750.62|7744.51|7744.51|0
1618384500000|2021-04-14 07:15:00|7748.37|7748.37|7745.75|7745.75|7748.37|7748.37|7741.27|7741.27|0
1618384800000|2021-04-14 07:20:00|7742.47|7742.47|7742.78|7742.78|7744.11|7744.11|7740.83|7740.83|0
1618385100000|2021-04-14 07:25:00|7743.27|7743.27|7740.08|7740.08|7744.92|7744.92|7739.41|7739.41|0
1618385400000|2021-04-14 07:30:00|7738.59|7738.59|7732.53|7732.53|7739.98|7739.98|7732.53|7732.53|0
1618385700000|2021-04-14 07:35:00|7734.17|7734.17|7730.02|7730.02|7735.81|7735.81|7730.02|7730.02|0
1618386000000|2021-04-14 07:40:00|7729.53|7729.53|7727.46|7727.46|7732.94|7732.94|7727.46|7727.46|0
1618386300000|2021-04-14 07:45:00|7726.96|7726.96|7732.79|7732.79|7733.23|7733.23|7726.72|7726.72|0
1618386600000|2021-04-14 07:50:00|7731.91|7731.91|7735.63|7735.63|7735.63|7735.63|7730.14|7730.14|0
1618386900000|2021-04-14 07:55:00|7736.38|7736.38|7745.15|7745.15|7746.23|7746.23|7735.94|7735.94|0
1618387200000|2021-04-14 08:00:00|7745.59|7745.59|7745.79|7745.79|7746.92|7746.92|7744.02|7744.02|0
1618387500000|2021-04-14 08:05:00|7746.53|7746.53|7747.9|7747.9|7750.03|7750.03|7746.53|7746.53|0
1618387800000|2021-04-14 08:10:00|7747.46|7747.46|7740.97|7740.97|7747.46|7747.46|7740.97|7740.97|0
1618388100000|2021-04-14 08:15:00|7739.33|7739.33|7736.04|7736.04|7740.97|7740.97|7734.4|7734.4|0
1618388400000|2021-04-14 08:20:00|7735.16|7735.16|7727.43|7727.43|7735.16|7735.16|7727.43|7727.43|0
1618388700000|2021-04-14 08:25:00|7726.54|7726.54|7726.54|7726.54|7729.51|7729.51|7726.54|7726.54|0
1618389000000|2021-04-14 08:30:00|7726.1|7726.1|7724.7|7724.7|7727.99|7727.99|7724.7|7724.7|0
1618389300000|2021-04-14 08:35:00|7727.99|7727.99|7729.49|7729.49|7729.49|7729.49|7727.1|7727.1|0
1618389600000|2021-04-14 08:40:00|7728.99|7728.99|7731.1|7731.1|7733.31|7733.31|7728.75|7728.75|0
1618389900000|2021-04-14 08:45:00|7731.54|7731.54|7732.01|7732.01|7732.01|7732.01|7729.3|7729.3|0
1618390200000|2021-04-14 08:50:00|7732.46|7732.46|7733.26|7733.26|7735.78|7735.78|7730.78|7730.78|0
1618390500000|2021-04-14 08:55:00|7732.37|7732.37|7734.79|7734.79|7735.23|7735.23|7731.98|7731.98|0
1618390800000|2021-04-14 09:00:00|7738.07|7738.07|7735.23|7735.23|7738.07|7738.07|7733.85|7733.85|0
1618391100000|2021-04-14 09:05:00|7734.34|7734.34|7734.08|7734.08|7734.57|7734.57|7733.59|7733.59|0
1618391400000|2021-04-14 09:10:00|7733.64|7733.64|7731.87|7731.87|7733.64|7733.64|7730.54|7730.54|0
1618391700000|2021-04-14 09:15:00|7732.36|7732.36|7735.19|7735.19|7736.07|7736.07|7732.36|7732.36|0
1618392300000|2021-04-14 09:25:00|7733.54|7733.54|7736.91|7736.91|7736.91|7736.91|7732.22|7732.22|0
1618392600000|2021-04-14 09:30:00|7737.4|7737.4|7735.1|7735.1|7737.4|7737.4|7734.16|7734.16|0
1618392900000|2021-04-14 09:35:00|7734.66|7734.66|7732.89|7732.89|7734.66|7734.66|7732.45|7732.45|0
1618393200000|2021-04-14 09:40:00|7733.14|7733.14|7731.25|7731.25|7733.14|7733.14|7731.25|7731.25|0
1618393500000|2021-04-14 09:45:00|7732.57|7732.57|7728.17|7728.17|7732.57|7732.57|7728.17|7728.17|0
1618393800000|2021-04-14 09:50:00|7728.78|7728.78|7730.66|7730.66|7732.18|7732.18|7728.78|7728.78|0
1618394100000|2021-04-14 09:55:00|7731.54|7731.54|7734.01|7734.01|7736.63|7736.63|7731.54|7731.54|0
1618394400000|2021-04-14 10:00:00|7735.65|7735.65|7733.07|7733.07|7735.65|7735.65|7732.63|7732.63|0
1618394700000|2021-04-14 10:05:00|7732.57|7732.57|7734.82|7734.82|7734.82|7734.82|7732.13|7732.13|0
1618395000000|2021-04-14 10:10:00|7735.42|7735.42|7733.93|7733.93|7735.42|7735.42|7732.14|7732.14|0
1618395300000|2021-04-14 10:15:00|7732.29|7732.29|7728.98|7728.98|7734.62|7734.62|7728.54|7728.54|0
1618395600000|2021-04-14 10:20:00|7729.23|7729.23|7729.04|7729.04|7731.56|7731.56|7729.04|7729.04|0
1618395900000|2021-04-14 10:25:00|7728.54|7728.54|7727.01|7727.01|7728.79|7728.79|7723.24|7723.24|0
1618396200000|2021-04-14 10:30:00|7727.62|7727.62|7725.74|7725.74|7728.06|7728.06|7724.88|7724.88|0
1618396500000|2021-04-14 10:35:00|7726.34|7726.34|7726.84|7726.84|7726.84|7726.84|7726.34|7726.34|0
1618396800000|2021-04-14 10:40:00|7730.12|7730.12|7731.54|7731.54|7733.85|7733.85|7730.12|7730.12|0
1618397100000|2021-04-14 10:45:00|7731.99|7731.99|7737.6|7737.6|7737.6|7737.6|7731.1|7731.1|0
1618397400000|2021-04-14 10:50:00|7735.96|7735.96|7734.48|7734.48|7737.1|7737.1|7734.04|7734.04|0
1618397700000|2021-04-14 10:55:00|7734.04|7734.04|7738.29|7738.29|7738.29|7738.29|7733.15|7733.15|0
1618398000000|2021-04-14 11:00:00|7740.51|7740.51|7740.12|7740.12|7743.09|7743.09|7740.12|7740.12|0
1618398300000|2021-04-14 11:05:00|7739.62|7739.62|7741.83|7741.83|7741.83|7741.83|7736.46|7736.46|0
1618398600000|2021-04-14 11:10:00|7741.39|7741.39|7742|7742|7742|7742|7741.39|7741.39|0
1618398900000|2021-04-14 11:15:00|7742.44|7742.44|7741.6|7741.6|7742.44|7742.44|7738.71|7738.71|0
1618399200000|2021-04-14 11:20:00|7741.16|7741.16|7742.29|7742.29|7743.24|7743.24|7740.72|7740.72|0
1618399500000|2021-04-14 11:25:00|7743.93|7743.93|7743.69|7743.69|7744.38|7744.38|7743.69|7743.69|0
1618399800000|2021-04-14 11:30:00|7743.24|7743.24|7744.51|7744.51|7744.51|7744.51|7743.24|7743.24|0
1618400100000|2021-04-14 11:35:00|7742.87|7742.87|7744.6|7744.6|7746.69|7746.69|7742.87|7742.87|0
1618400400000|2021-04-14 11:40:00|7745.49|7745.49|7750.04|7750.04|7750.73|7750.73|7743.53|7743.53|0
1618400700000|2021-04-14 11:45:00|7750.37|7750.37|7747.4|7747.4|7750.81|7750.81|7746.8|7746.8|0
1618401000000|2021-04-14 11:50:00|7746.96|7746.96|7748.14|7748.14|7748.14|7748.14|7746.91|7746.91|0
1618401300000|2021-04-14 11:55:00|7748.39|7748.39|7749.09|7749.09|7753.51|7753.51|7748.14|7748.14|0
1618401600000|2021-04-14 12:00:00|7748.6|7748.6|7750.68|7750.68|7750.68|7750.68|7747.4|7747.4|0
1618401900000|2021-04-14 12:05:00|7749.04|7749.04|7748.11|7748.11|7749.04|7749.04|7747.66|7747.66|0
1618402500000|2021-04-14 12:15:00|7747.66|7747.66|7745.08|7745.08|7748.66|7748.66|7745.08|7745.08|0
1618402800000|2021-04-14 12:20:00|7744.83|7744.83|7745.01|7745.01|7745.01|7745.01|7743.36|7743.36|0
1618403100000|2021-04-14 12:25:00|7745.45|7745.45|7745.99|7745.99|7745.99|7745.99|7744.07|7744.07|0
1618403400000|2021-04-14 12:30:00|7746.43|7746.43|7748.77|7748.77|7748.77|7748.77|7745.94|7745.94|0
1618403700000|2021-04-14 12:35:00|7749.21|7749.21|7750.78|7750.78|7750.78|7750.78|7748.52|7748.52|0
1618404000000|2021-04-14 12:40:00|7749.14|7749.14|7749.63|7749.63|7750.78|7750.78|7749.14|7749.14|0
1618404300000|2021-04-14 12:45:00|7749.18|7749.18|7746.66|7746.66|7749.18|7749.18|7744.57|7744.57|0
1618404600000|2021-04-14 12:50:00|7745.68|7745.68|7745.72|7745.72|7746.17|7746.17|7745.68|7745.68|0
1618404900000|2021-04-14 12:55:00|7746.17|7746.17|7747.16|7747.16|7747.66|7747.66|7745.68|7745.68|0
1618405200000|2021-04-14 13:00:00|7746.91|7746.91|7745.77|7745.77|7749.43|7749.43|7745.77|7745.77|0
1618405500000|2021-04-14 13:05:00|7745.44|7745.44|7748.16|7748.16|7749.8|7749.8|7745.44|7745.44|0
1618405800000|2021-04-14 13:10:00|7748.41|7748.41|7743.5|7743.5|7748.41|7748.41|7743.06|7743.06|0
1618406100000|2021-04-14 13:15:00|7743.94|7743.94|7744.98|7744.98|7745.59|7745.59|7743.94|7743.94|0
1618406400000|2021-04-14 13:20:00|7746.62|7746.62|7748.14|7748.14|7749.91|7749.91|7746.62|7746.62|0
1618406700000|2021-04-14 13:25:00|7748.58|7748.58|7754.63|7754.63|7754.63|7754.63|7748.58|7748.58|0
1618407000000|2021-04-14 13:30:00|7754.87|7754.87|7756.07|7756.07|7759.68|7759.68|7754.86|7754.86|0
1618407300000|2021-04-14 13:35:00|7757.71|7757.71|7755.01|7755.01|7757.71|7757.71|7750.53|7750.53|0
1618407600000|2021-04-14 13:40:00|7751.73|7751.73|7743.78|7743.78|7751.73|7751.73|7743.78|7743.78|0
1618407900000|2021-04-14 13:45:00|7745.43|7745.43|7746.39|7746.39|7747.13|7747.13|7740.62|7740.62|0
1618408200000|2021-04-14 13:50:00|7744.75|7744.75|7745.51|7745.51|7747.59|7747.59|7743.11|7743.11|0
1618408500000|2021-04-14 13:55:00|7747.15|7747.15|7742.27|7742.27|7748.79|7748.79|7742.27|7742.27|0
1618408800000|2021-04-14 14:00:00|7743.59|7743.59|7748.28|7748.28|7748.77|7748.77|7743.59|7743.59|0
1618409100000|2021-04-14 14:05:00|7747.78|7747.78|7741.11|7741.11|7747.9|7747.9|7741.11|7741.11|0
1618409400000|2021-04-14 14:10:00|7741.6|7741.6|7741.73|7741.73|7741.95|7741.95|7740.62|7740.62|0
1618409700000|2021-04-14 14:15:00|7741.4|7741.4|7743.29|7743.29|7743.29|7743.29|7741.4|7741.4|0
1618410000000|2021-04-14 14:20:00|7743.73|7743.73|7741.83|7741.83|7746.31|7746.31|7741.39|7741.39|0
1618410300000|2021-04-14 14:25:00|7740.19|7740.19|7739.89|7739.89|7740.19|7740.19|7736.9|7736.9|0
1618410600000|2021-04-14 14:30:00|7736.61|7736.61|7742.1|7742.1|7742.86|7742.86|7736.61|7736.61|0
1618410900000|2021-04-14 14:35:00|7742.99|7742.99|7738.82|7738.82|7742.99|7742.99|7736.93|7736.93|0
1618411200000|2021-04-14 14:40:00|7737.93|7737.93|7727.47|7727.47|7737.93|7737.93|7727.47|7727.47|0
1618411500000|2021-04-14 14:45:00|7727.03|7727.03|7730.96|7730.96|7730.96|7730.96|7726.98|7726.98|0
1618411800000|2021-04-14 14:50:00|7731.4|7731.4|7729.77|7729.77|7735.12|7735.12|7729.77|7729.77|0
1618412100000|2021-04-14 14:55:00|7731.41|7731.41|7730.53|7730.53|7733.49|7733.49|7730.53|7730.53|0
1618412400000|2021-04-14 15:00:00|7731.19|7731.19|7731.24|7731.24|7733.32|7733.32|7730.19|7730.19|0
1618412700000|2021-04-14 15:05:00|7729.6|7729.6|7716.81|7716.81|7730.97|7730.97|7716.81|7716.81|0
1618413000000|2021-04-14 15:10:00|7718.45|7718.45|7722.69|7722.69|7723.18|7723.18|7718.45|7718.45|0
1618413300000|2021-04-14 15:15:00|7723.18|7723.18|7722.89|7722.89|7723.18|7723.18|7720.81|7720.81|0
1618413600000|2021-04-14 15:20:00|7723.33|7723.33|7720.41|7720.41|7724.27|7724.27|7716.73|7716.73|0
1618413900000|2021-04-14 15:25:00|7719.97|7719.97|7720.71|7720.71|7723.44|7723.44|7716.43|7716.43|0
1618470900000|2021-04-15 07:15:00|7764.55|7764.55|7781.88|7781.88|7781.88|7781.88|7764.55|7764.55|0
1618471200000|2021-04-15 07:20:00|7781.28|7781.28|7776.1|7776.1|7782.92|7782.92|7773.97|7773.97|0
1618471500000|2021-04-15 07:25:00|7774.46|7774.46|7773.34|7773.34|7776.1|7776.1|7771.85|7771.85|0
1618471800000|2021-04-15 07:30:00|7772.01|7772.01|7742.23|7742.23|7772.01|7772.01|7742.23|7742.23|0
1618472100000|2021-04-15 07:35:00|7745.51|7745.51|7754.33|7754.33|7754.65|7754.65|7742.23|7742.23|0
1618472400000|2021-04-15 07:40:00|7754.83|7754.83|7748.13|7748.13|7757.35|7757.35|7747.24|7747.24|0
1618472700000|2021-04-15 07:45:00|7746.48|7746.48|7754.72|7754.72|7754.72|7754.72|7746.48|7746.48|0
1618473000000|2021-04-15 07:50:00|7755.16|7755.16|7759.51|7759.51|7761.72|7761.72|7754.72|7754.72|0
1618473300000|2021-04-15 07:55:00|7759.07|7759.07|7762.73|7762.73|7766.65|7766.65|7759.07|7759.07|0
1618473600000|2021-04-15 08:00:00|7762.48|7762.48|7756.41|7756.41|7765.19|7765.19|7756.41|7756.41|0
1618473900000|2021-04-15 08:05:00|7756.9|7756.9|7755.5|7755.5|7758.34|7758.34|7751.33|7751.33|0
1618474200000|2021-04-15 08:10:00|7755.06|7755.06|7756.45|7756.45|7756.45|7756.45|7754.81|7754.81|0
1618474500000|2021-04-15 08:15:00|7758.1|7758.1|7757.26|7757.26|7760.36|7760.36|7757.26|7757.26|0
1618474800000|2021-04-15 08:20:00|7755.62|7755.62|7758.1|7758.1|7759.47|7759.47|7755.62|7755.62|0
1618475100000|2021-04-15 08:25:00|7756.45|7756.45|7753.75|7753.75|7759.24|7759.24|7753.31|7753.31|0
1618475400000|2021-04-15 08:30:00|7754.19|7754.19|7760.64|7760.64|7760.64|7760.64|7754.19|7754.19|0
1618475700000|2021-04-15 08:35:00|7759|7759|7761.33|7761.33|7762.07|7762.07|7759|7759|0
1618476000000|2021-04-15 08:40:00|7760.45|7760.45|7760.4|7760.4|7760.45|7760.45|7759.96|7759.96|0
1618476300000|2021-04-15 08:45:00|7759.51|7759.51|7755.74|7755.74|7760.49|7760.49|7755.3|7755.3|0
1618476600000|2021-04-15 08:50:00|7757.38|7757.38|7758.58|7758.58|7758.58|7758.58|7756.06|7756.06|0
1618476900000|2021-04-15 08:55:00|7757.58|7757.58|7765.43|7765.43|7768.72|7768.72|7757.14|7757.14|0
1618477200000|2021-04-15 09:00:00|7767.07|7767.07|7759.34|7759.34|7773.64|7773.64|7759.34|7759.34|0
1618477500000|2021-04-15 09:05:00|7760.99|7760.99|7758.74|7758.74|7764.71|7764.71|7758.74|7758.74|0
1618477800000|2021-04-15 09:10:00|7760.38|7760.38|7756.65|7756.65|7760.38|7760.38|7756.65|7756.65|0
1618478100000|2021-04-15 09:15:00|7758.29|7758.29|7755.79|7755.79|7758.29|7758.29|7752.92|7752.92|0
1618478400000|2021-04-15 09:20:00|7755.35|7755.35|7755.35|7755.35|7755.35|7755.35|7753.71|7753.71|0
1618479000000|2021-04-15 09:30:00|7754.91|7754.91|7752.18|7752.18|7755.71|7755.71|7752.18|7752.18|0
1618479300000|2021-04-15 09:35:00|7752.51|7752.51|7748.73|7748.73|7752.51|7752.51|7748.73|7748.73|0
1618479600000|2021-04-15 09:40:00|7749.22|7749.22|7743.82|7743.82|7749.22|7749.22|7742.92|7742.92|0
1618479900000|2021-04-15 09:45:00|7745.46|7745.46|7746.66|7746.66|7746.66|7746.66|7745.02|7745.02|0
1618480200000|2021-04-15 09:50:00|7746.22|7746.22|7747.93|7747.93|7747.93|7747.93|7745.48|7745.48|0
1618480500000|2021-04-15 09:55:00|7748.93|7748.93|7748.49|7748.49|7750.57|7750.57|7748.49|7748.49|0
1618480800000|2021-04-15 10:00:00|7749.09|7749.09|7748.41|7748.41|7751.62|7751.62|7748.41|7748.41|0
1618481100000|2021-04-15 10:05:00|7749.15|7749.15|7749.15|7749.15|7749.15|7749.15|7749.15|7749.15|0
1618481400000|2021-04-15 10:10:00|7749.6|7749.6|7749.27|7749.27|7751.34|7751.34|7747.95|7747.95|0
1618481700000|2021-04-15 10:15:00|7748.83|7748.83|7745.75|7745.75|7748.83|7748.83|7745.26|7745.26|0
1618482000000|2021-04-15 10:20:00|7746.73|7746.73|7748.23|7748.23|7748.23|7748.23|7746.15|7746.15|0
1618482300000|2021-04-15 10:25:00|7748.67|7748.67|7746.5|7746.5|7748.92|7748.92|7746.5|7746.5|0
1618482600000|2021-04-15 10:30:00|7747.48|7747.48|7749.24|7749.24|7754.3|7754.3|7747.48|7747.48|0
1618482900000|2021-04-15 10:35:00|7749.49|7749.49|7748.01|7748.01|7749.49|7749.49|7748.01|7748.01|0
1618483200000|2021-04-15 10:40:00|7748.5|7748.5|7746.25|7746.25|7748.5|7748.5|7744.78|7744.78|0
1618483500000|2021-04-15 10:45:00|7748.46|7748.46|7750.64|7750.64|7751.14|7751.14|7747.72|7747.72|0
1618483800000|2021-04-15 10:50:00|7751.14|7751.14|7752.89|7752.89|7753.38|7753.38|7750.89|7750.89|0
1618484100000|2021-04-15 10:55:00|7753.77|7753.77|7752.79|7752.79|7755.42|7755.42|7752.59|7752.59|0
1618484400000|2021-04-15 11:00:00|7753.23|7753.23|7751.31|7751.31|7753.84|7753.84|7751.31|7751.31|0
1618484700000|2021-04-15 11:05:00|7752.31|7752.31|7750.12|7750.12|7754.45|7754.45|7750.12|7750.12|0
1618485000000|2021-04-15 11:10:00|7746.84|7746.84|7746.26|7746.26|7746.84|7746.84|7746.26|7746.26|0
1618485300000|2021-04-15 11:15:00|7745.81|7745.81|7746.61|7746.61|7746.61|7746.61|7739.98|7739.98|0
1618485600000|2021-04-15 11:20:00|7746.16|7746.16|7738.54|7738.54|7747.17|7747.17|7738.54|7738.54|0
1618485900000|2021-04-15 11:25:00|7738.09|7738.09|7741.33|7741.33|7741.33|7741.33|7736.45|7736.45|0
1618486200000|2021-04-15 11:30:00|7740|7740|7739.75|7739.75|7740.34|7740.34|7739.75|7739.75|0
1618486500000|2021-04-15 11:35:00|7738.11|7738.11|7743.26|7743.26|7743.26|7743.26|7738.11|7738.11|0
1618486800000|2021-04-15 11:40:00|7743.75|7743.75|7743.66|7743.66|7746.72|7746.72|7743.66|7743.66|0
1618487100000|2021-04-15 11:45:00|7744.1|7744.1|7746.01|7746.01|7746.5|7746.5|7743.21|7743.21|0
1618487400000|2021-04-15 11:50:00|7745.12|7745.12|7743.92|7743.92|7745.12|7745.12|7741.84|7741.84|0
1618487700000|2021-04-15 11:55:00|7743.43|7743.43|7745.02|7745.02|7745.02|7745.02|7743.43|7743.43|0
1618488000000|2021-04-15 12:00:00|7743.38|7743.38|7737.13|7737.13|7743.38|7743.38|7737.13|7737.13|0
1618488300000|2021-04-15 12:05:00|7736.64|7736.64|7741.25|7741.25|7741.25|7741.25|7736.64|7736.64|0
1618488600000|2021-04-15 12:10:00|7739.61|7739.61|7742.45|7742.45|7742.45|7742.45|7739.17|7739.17|0
1618488900000|2021-04-15 12:15:00|7741.96|7741.96|7743.89|7743.89|7744.09|7744.09|7741.96|7741.96|0
1618489200000|2021-04-15 12:20:00|7743|7743|7747.54|7747.54|7747.54|7747.54|7743|7743|0
1618489500000|2021-04-15 12:25:00|7745.89|7745.89|7743.05|7743.05|7745.89|7745.89|7740.97|7740.97|0
1618489800000|2021-04-15 12:30:00|7742.56|7742.56|7743.03|7743.03|7745.85|7745.85|7742.56|7742.56|0
1618490100000|2021-04-15 12:35:00|7742.59|7742.59|7740.99|7740.99|7742.59|7742.59|7740.99|7740.99|0
1618490400000|2021-04-15 12:40:00|7744.27|7744.27|7743.62|7743.62|7745.91|7745.91|7742.4|7742.4|0
1618490700000|2021-04-15 12:45:00|7743.13|7743.13|7742.89|7742.89|7743.14|7743.14|7742.64|7742.64|0
1618491000000|2021-04-15 12:50:00|7743.14|7743.14|7748.55|7748.55|7749.7|7749.7|7743.14|7743.14|0
1618491300000|2021-04-15 12:55:00|7748.99|7748.99|7746.81|7746.81|7750.64|7750.64|7743.09|7743.09|0
1618491600000|2021-04-15 13:00:00|7747.79|7747.79|7745.17|7745.17|7749.44|7749.44|7745.17|7745.17|0
1618491900000|2021-04-15 13:05:00|7744.73|7744.73|7743.94|7743.94|7745.17|7745.17|7743.94|7743.94|0
1618492200000|2021-04-15 13:10:00|7744.43|7744.43|7745.09|7745.09|7745.09|7745.09|7743.45|7743.45|0
1618492500000|2021-04-15 13:15:00|7746.73|7746.73|7753.05|7753.05|7753.3|7753.3|7746.73|7746.73|0
1618492800000|2021-04-15 13:20:00|7752.8|7752.8|7752.95|7752.95|7758.76|7758.76|7749.52|7749.52|0
1618493100000|2021-04-15 13:25:00|7752.46|7752.46|7750.77|7750.77|7752.9|7752.9|7747.97|7747.97|0
1618493400000|2021-04-15 13:30:00|7749.12|7749.12|7749.77|7749.77|7749.83|7749.83|7747.25|7747.25|0
1618493700000|2021-04-15 13:35:00|7750.22|7750.22|7747.45|7747.45|7750.22|7750.22|7744.97|7744.97|0
1618494000000|2021-04-15 13:40:00|7747.2|7747.2|7749.08|7749.08|7752.81|7752.81|7746.95|7746.95|0
1618494300000|2021-04-15 13:45:00|7749.53|7749.53|7756.27|7756.27|7756.27|7756.27|7748.84|7748.84|0
1618494600000|2021-04-15 13:50:00|7756.71|7756.71|7759.78|7759.78|7760.22|7760.22|7756.71|7756.71|0
1618494900000|2021-04-15 13:55:00|7759.53|7759.53|7762.45|7762.45|7763.95|7763.95|7759.53|7759.53|0
1618495200000|2021-04-15 14:00:00|7762.94|7762.94|7759.09|7759.09|7764.59|7764.59|7759.09|7759.09|0
1618495500000|2021-04-15 14:05:00|7758.84|7758.84|7755.89|7755.89|7758.84|7758.84|7755.89|7755.89|0
1618495800000|2021-04-15 14:10:00|7755.65|7755.65|7756.67|7756.67|7757.61|7757.61|7754.07|7754.07|0
1618496100000|2021-04-15 14:15:00|7756.23|7756.23|7760.28|7760.28|7760.28|7760.28|7756.23|7756.23|0
1618496400000|2021-04-15 14:20:00|7760.72|7760.72|7764.91|7764.91|7766.58|7766.58|7760.72|7760.72|0
1618496700000|2021-04-15 14:25:00|7764.42|7764.42|7770.17|7770.17|7771.08|7771.08|7761.84|7761.84|0
1618497000000|2021-04-15 14:30:00|7771.15|7771.15|7771.49|7771.49|7774.44|7774.44|7769.8|7769.8|0
1618497300000|2021-04-15 14:35:00|7771|7771|7769.88|7769.88|7771|7771|7768.23|7768.23|0
1618497600000|2021-04-15 14:40:00|7769.44|7769.44|7770.07|7770.07|7770.23|7770.23|7768.31|7768.31|0
1618497900000|2021-04-15 14:45:00|7771.05|7771.05|7772.79|7772.79|7773.23|7773.23|7770.61|7770.61|0
1618498200000|2021-04-15 14:50:00|7771.15|7771.15|7776.33|7776.33|7776.33|7776.33|7769.5|7769.5|0
1618498500000|2021-04-15 14:55:00|7776.08|7776.08|7770.9|7770.9|7778.61|7778.61|7770.9|7770.9|0
1618498800000|2021-04-15 15:00:00|7769.26|7769.26|7768.86|7768.86|7773.08|7773.08|7768.86|7768.86|0
1618499100000|2021-04-15 15:05:00|7769.3|7769.3|7768.99|7768.99|7770.19|7770.19|7768.55|7768.55|0
1618499400000|2021-04-15 15:10:00|7767.35|7767.35|7771.41|7771.41|7771.41|7771.41|7764.77|7764.77|0
1618499700000|2021-04-15 15:15:00|7770.97|7770.97|7772.23|7772.23|7773.43|7773.43|7767.51|7767.51|0
1618500000000|2021-04-15 15:20:00|7771.79|7771.79|7771.62|7771.62|7774.8|7774.8|7770.8|7770.8|0
1618500300000|2021-04-15 15:25:00|7769.98|7769.98|7772.98|7772.98|7775.58|7775.58|7769.69|7769.69|0
1618557300000|2021-04-16 07:15:00|7762.82|7762.82|7757.84|7757.84|7764.06|7764.06|7756.2|7756.2|0
1618557600000|2021-04-16 07:20:00|7758.72|7758.72|7757.96|7757.96|7759.29|7759.29|7755|7755|0
1618557900000|2021-04-16 07:25:00|7756.48|7756.48|7753.71|7753.71|7759.14|7759.14|7753.71|7753.71|0
1618558200000|2021-04-16 07:30:00|7753.27|7753.27|7763.12|7763.12|7763.12|7763.12|7752.83|7752.83|0
1618558500000|2021-04-16 07:35:00|7763.86|7763.86|7763.69|7763.69|7764.18|7764.18|7762.22|7762.22|0
1618558800000|2021-04-16 07:40:00|7762.71|7762.71|7765.41|7765.41|7766.8|7766.8|7762.71|7762.71|0
1618559100000|2021-04-16 07:45:00|7764.52|7764.52|7754.55|7754.55|7764.52|7764.52|7752.55|7752.55|0
1618559400000|2021-04-16 07:50:00|7753.55|7753.55|7748.71|7748.71|7754.61|7754.61|7748.71|7748.71|0
1618559700000|2021-04-16 07:55:00|7750.35|7750.35|7742.68|7742.68|7750.35|7750.35|7742.68|7742.68|0
1618560000000|2021-04-16 08:00:00|7744.32|7744.32|7741.03|7741.03|7744.32|7744.32|7741.03|7741.03|0
1618560300000|2021-04-16 08:05:00|7741.48|7741.48|7740.88|7740.88|7743.5|7743.5|7740.88|7740.88|0
1618560600000|2021-04-16 08:10:00|7739.24|7739.24|7745.1|7745.1|7747.19|7747.19|7739.24|7739.24|0
1618560900000|2021-04-16 08:15:00|7745.35|7745.35|7742.56|7742.56|7749.38|7749.38|7742.56|7742.56|0
1618561200000|2021-04-16 08:20:00|7743.06|7743.06|7739.62|7739.62|7745.29|7745.29|7739.62|7739.62|0
1618561500000|2021-04-16 08:25:00|7738.88|7738.88|7739.97|7739.97|7741.86|7741.86|7738.88|7738.88|0
1618561800000|2021-04-16 08:30:00|7740.85|7740.85|7751.31|7751.31|7751.56|7751.56|7739.66|7739.66|0
1618562100000|2021-04-16 08:35:00|7751.75|7751.75|7749.03|7749.03|7753.39|7753.39|7749.03|7749.03|0
1618562400000|2021-04-16 08:40:00|7748.59|7748.59|7743.39|7743.39|7751.96|7751.96|7743.39|7743.39|0
1618562700000|2021-04-16 08:45:00|7743.05|7743.05|7748.45|7748.45|7748.45|7748.45|7743.05|7743.05|0
1618563000000|2021-04-16 08:50:00|7750.09|7750.09|7752.74|7752.74|7752.74|7752.74|7750.09|7750.09|0
1618563300000|2021-04-16 08:55:00|7747.82|7747.82|7751.28|7751.28|7751.28|7751.28|7745.61|7745.61|0
1618563600000|2021-04-16 09:00:00|7750.67|7750.67|7748.79|7748.79|7752.96|7752.96|7748.79|7748.79|0
1618563900000|2021-04-16 09:05:00|7748.54|7748.54|7754.67|7754.67|7754.67|7754.67|7748.54|7748.54|0
1618564200000|2021-04-16 09:10:00|7753.78|7753.78|7752.61|7752.61|7754.03|7754.03|7751.77|7751.77|0
1618564500000|2021-04-16 09:15:00|7753.05|7753.05|7756.22|7756.22|7766.41|7766.41|7752.93|7752.93|0
1618564800000|2021-04-16 09:20:00|7755.88|7755.88|7752.09|7752.09|7755.88|7755.88|7745.08|7745.08|0
1618565100000|2021-04-16 09:25:00|7752.59|7752.59|7748.61|7748.61|7757.95|7757.95|7748.61|7748.61|0
1618565400000|2021-04-16 09:30:00|7750.25|7750.25|7748.65|7748.65|7752.13|7752.13|7748.65|7748.65|0
1618565700000|2021-04-16 09:35:00|7747.01|7747.01|7747.57|7747.57|7750.54|7750.54|7745.37|7745.37|0
1618566000000|2021-04-16 09:40:00|7749.22|7749.22|7749.38|7749.38|7754.31|7754.31|7749.22|7749.22|0
1618566300000|2021-04-16 09:45:00|7749.13|7749.13|7754.47|7754.47|7754.47|7754.47|7749.1|7749.1|0
1618566600000|2021-04-16 09:50:00|7754.91|7754.91|7769.61|7769.61|7769.61|7769.61|7754.91|7754.91|0
1618566900000|2021-04-16 09:55:00|7769.11|7769.11|7771.03|7771.03|7772.68|7772.68|7764.14|7764.14|0
1618567200000|2021-04-16 10:00:00|7769.71|7769.71|7756.66|7756.66|7769.71|7769.71|7756.66|7756.66|0
1618567500000|2021-04-16 10:05:00|7756.22|7756.22|7752.44|7752.44|7757.86|7757.86|7752.44|7752.44|0
1618567800000|2021-04-16 10:10:00|7750.8|7750.8|7750.36|7750.36|7750.8|7750.8|7750.36|7750.36|0
1618568100000|2021-04-16 10:15:00|7748.72|7748.72|7748.84|7748.84|7753.2|7753.2|7747.69|7747.69|0
1618568400000|2021-04-16 10:20:00|7747.2|7747.2|7744.23|7744.23|7747.2|7747.2|7744.23|7744.23|0
1618568700000|2021-04-16 10:25:00|7744.73|7744.73|7743.78|7743.78|7744.98|7744.98|7741.69|7741.69|0
1618569000000|2021-04-16 10:30:00|7744.03|7744.03|7742.83|7742.83|7744.72|7744.72|7742.83|7742.83|0
1618569300000|2021-04-16 10:35:00|7743.32|7743.32|7742.31|7742.31|7744.08|7744.08|7738.58|7738.58|0
1618569600000|2021-04-16 10:40:00|7743.95|7743.95|7744.83|7744.83|7744.83|7744.83|7743.95|7743.95|0
1618569900000|2021-04-16 10:45:00|7744.39|7744.39|7734.88|7734.88|7744.39|7744.39|7734.77|7734.77|0
1618570200000|2021-04-16 10:50:00|7731.59|7731.59|7734.88|7734.88|7734.88|7734.88|7729.95|7729.95|0
1618570500000|2021-04-16 10:55:00|7731.59|7731.59|7720.24|7720.24|7731.59|7731.59|7720.24|7720.24|0
1618570800000|2021-04-16 11:00:00|7721.88|7721.88|7726.82|7726.82|7727.38|7727.38|7719.48|7719.48|0
1618571100000|2021-04-16 11:05:00|7727.16|7727.16|7721.82|7721.82|7727.16|7727.16|7721.82|7721.82|0
1618571400000|2021-04-16 11:10:00|7722.15|7722.15|7720.83|7720.83|7722.6|7722.6|7720.38|7720.38|0
1618571700000|2021-04-16 11:15:00|7721.27|7721.27|7721.13|7721.13|7722.46|7722.46|7719.63|7719.63|0
1618572000000|2021-04-16 11:20:00|7721.57|7721.57|7720.34|7720.34|7722.55|7722.55|7720.09|7720.09|0
1618572300000|2021-04-16 11:25:00|7719.9|7719.9|7719.3|7719.3|7719.9|7719.9|7716.73|7716.73|0
1618572600000|2021-04-16 11:30:00|7719.74|7719.74|7719.92|7719.92|7724.84|7724.84|7719.74|7719.74|0
1618572900000|2021-04-16 11:35:00|7718.28|7718.28|7721.17|7721.17|7722.81|7722.81|7717.83|7717.83|0
1618573200000|2021-04-16 11:40:00|7721.61|7721.61|7721.74|7721.74|7722.23|7722.23|7720.41|7720.41|0
1618573500000|2021-04-16 11:45:00|7720.85|7720.85|7723.2|7723.2|7723.2|7723.2|7719.91|7719.91|0
1618573800000|2021-04-16 11:50:00|7721.56|7721.56|7723.06|7723.06|7723.2|7723.2|7721.56|7721.56|0
1618574100000|2021-04-16 11:55:00|7722.62|7722.62|7725.46|7725.46|7725.46|7725.46|7722.18|7722.18|0
1618574400000|2021-04-16 12:00:00|7724.25|7724.25|7733.99|7733.99|7738.92|7738.92|7723.81|7723.81|0
1618574700000|2021-04-16 12:05:00|7734.43|7734.43|7730.7|7730.7|7734.92|7734.92|7730.1|7730.1|0
1618575000000|2021-04-16 12:10:00|7729.06|7729.06|7728.3|7728.3|7729.5|7729.5|7727.86|7727.86|0
1618575300000|2021-04-16 12:15:00|7729.19|7729.19|7729.98|7729.98|7731.63|7731.63|7728.05|7728.05|0
1618575600000|2021-04-16 12:20:00|7731.63|7731.63|7730.2|7730.2|7731.63|7731.63|7730.2|7730.2|0
1618575900000|2021-04-16 12:25:00|7730.64|7730.64|7730.64|7730.64|7732.28|7732.28|7730.2|7730.2|0
1618576200000|2021-04-16 12:30:00|7730.2|7730.2|7727.84|7727.84|7730.2|7730.2|7727.4|7727.4|0
1618576500000|2021-04-16 12:35:00|7726.2|7726.2|7725.44|7725.44|7727.09|7727.09|7725.44|7725.44|0
1618576800000|2021-04-16 12:40:00|7727.09|7727.09|7723.61|7723.61|7727.33|7727.33|7722.28|7722.28|0
1618577100000|2021-04-16 12:45:00|7723.36|7723.36|7719.89|7719.89|7723.36|7723.36|7718.25|7718.25|0
1618577400000|2021-04-16 12:50:00|7721.54|7721.54|7718.31|7718.31|7721.54|7721.54|7716.17|7716.17|0
1618577700000|2021-04-16 12:55:00|7718.55|7718.55|7717.67|7717.67|7720.2|7720.2|7716.79|7716.79|0
1618578000000|2021-04-16 13:00:00|7715.59|7715.59|7717.62|7717.62|7717.62|7717.62|7715.1|7715.1|0
1618578300000|2021-04-16 13:05:00|7719.26|7719.26|7717.13|7717.13|7722.55|7722.55|7715.04|7715.04|0
1618578600000|2021-04-16 13:10:00|7716.68|7716.68|7712.71|7712.71|7716.93|7716.93|7712.71|7712.71|0
1618578900000|2021-04-16 13:15:00|7712.27|7712.27|7717.19|7717.19|7717.19|7717.19|7711.38|7711.38|0
1618579200000|2021-04-16 13:20:00|7716.7|7716.7|7714.1|7714.1|7717.68|7717.68|7714.1|7714.1|0
1618579500000|2021-04-16 13:25:00|7713.66|7713.66|7713.83|7713.83|7715.75|7715.75|7712.02|7712.02|0
1618579800000|2021-04-16 13:30:00|7714.28|7714.28|7714.59|7714.59|7715.26|7715.26|7713.83|7713.83|0
1618580100000|2021-04-16 13:35:00|7712.95|7712.95|7709.15|7709.15|7718.11|7718.11|7708.71|7708.71|0
1618580400000|2021-04-16 13:40:00|7709.6|7709.6|7714.2|7714.2|7718.05|7718.05|7709.15|7709.15|0
1618580700000|2021-04-16 13:45:00|7714.64|7714.64|7714.96|7714.96|7716.6|7716.6|7714.39|7714.39|0
1618581000000|2021-04-16 13:50:00|7716.6|7716.6|7716.91|7716.91|7717.24|7717.24|7713.5|7713.5|0
1618581300000|2021-04-16 13:55:00|7716.02|7716.02|7714.51|7714.51|7717.35|7717.35|7711.86|7711.86|0
1618581600000|2021-04-16 14:00:00|7712.74|7712.74|7715.09|7715.09|7715.21|7715.21|7711.8|7711.8|0
1618581900000|2021-04-16 14:05:00|7716.73|7716.73|7713.94|7713.94|7717.61|7717.61|7712.3|7712.3|0
1618582200000|2021-04-16 14:10:00|7715.58|7715.58|7711.37|7711.37|7715.58|7715.58|7711.37|7711.37|0
1618582500000|2021-04-16 14:15:00|7709.73|7709.73|7712.13|7712.13|7712.13|7712.13|7707.96|7707.96|0
1618582800000|2021-04-16 14:20:00|7711.69|7711.69|7711.17|7711.17|7712.81|7712.81|7709.53|7709.53|0
1618583100000|2021-04-16 14:25:00|7710.28|7710.28|7707.32|7707.32|7710.28|7710.28|7707.32|7707.32|0
1618583400000|2021-04-16 14:30:00|7708.21|7708.21|7709.35|7709.35|7711.68|7711.68|7708.21|7708.21|0
1618583700000|2021-04-16 14:35:00|7708.85|7708.85|7707.97|7707.97|7708.85|7708.85|7707.09|7707.09|0
1618584000000|2021-04-16 14:40:00|7707.53|7707.53|7708.22|7708.22|7708.66|7708.66|7707.53|7707.53|0
1618584300000|2021-04-16 14:45:00|7707.78|7707.78|7707.33|7707.33|7711.06|7711.06|7706.89|7706.89|0
1618584600000|2021-04-16 14:50:00|7707.82|7707.82|7701.82|7701.82|7707.82|7707.82|7701.82|7701.82|0
1618584900000|2021-04-16 14:55:00|7701.38|7701.38|7694.42|7694.42|7701.38|7701.38|7694.42|7694.42|0
1618585200000|2021-04-16 15:00:00|7693.67|7693.67|7696.96|7696.96|7697.64|7697.64|7693.67|7693.67|0
1618585500000|2021-04-16 15:05:00|7695.31|7695.31|7697.15|7697.15|7697.64|7697.64|7692.03|7692.03|0
1618585800000|2021-04-16 15:10:00|7696.66|7696.66|7694.2|7694.2|7696.66|7696.66|7691.84|7691.84|0
1618586100000|2021-04-16 15:15:00|7693.76|7693.76|7693.81|7693.81|7695.28|7695.28|7692.53|7692.53|0
1618586400000|2021-04-16 15:20:00|7693.32|7693.32|7690.7|7690.7|7693.32|7693.32|7688.01|7688.01|0
1618586700000|2021-04-16 15:25:00|7690.1|7690.1|7693.29|7693.29|7694.59|7694.59|7687.74|7687.74|0
1618816500000|2021-04-19 07:15:00|7696.41|7696.41|7682.81|7682.81|7702.08|7702.08|7680.01|7680.01|0
1618816800000|2021-04-19 07:20:00|7682.37|7682.37|7672.6|7672.6|7682.37|7682.37|7672.6|7672.6|0
1618817100000|2021-04-19 07:25:00|7672.16|7672.16|7675.62|7675.62|7678.46|7678.46|7672.16|7672.16|0
1618817400000|2021-04-19 07:30:00|7675.87|7675.87|7681.11|7681.11|7681.11|7681.11|7671.26|7671.26|0
1618817700000|2021-04-19 07:35:00|7682.09|7682.09|7690.96|7690.96|7690.96|7690.96|7679.64|7679.64|0
1618818000000|2021-04-19 07:40:00|7692.95|7692.95|7705.91|7705.91|7707.3|7707.3|7692.95|7692.95|0
1618818300000|2021-04-19 07:45:00|7706.91|7706.91|7714.14|7714.14|7714.14|7714.14|7706.91|7706.91|0
1618818600000|2021-04-19 07:50:00|7715.79|7715.79|7720.5|7720.5|7722.14|7722.14|7715.79|7715.79|0
1618818900000|2021-04-19 07:55:00|7718.86|7718.86|7702.35|7702.35|7720.15|7720.15|7697.43|7697.43|0
1618819200000|2021-04-19 08:00:00|7700.71|7700.71|7706.28|7706.28|7706.28|7706.28|7696.82|7696.82|0
1618819500000|2021-04-19 08:05:00|7705.79|7705.79|7709.18|7709.18|7709.49|7709.49|7703.83|7703.83|0
1618819800000|2021-04-19 08:10:00|7714.11|7714.11|7713.86|7713.86|7717.39|7717.39|7710.82|7710.82|0
1618820100000|2021-04-19 08:15:00|7713.42|7713.42|7704.32|7704.32|7713.42|7713.42|7704.32|7704.32|0
1618820400000|2021-04-19 08:20:00|7704.81|7704.81|7706.76|7706.76|7707.06|7707.06|7704.81|7704.81|0
1618820700000|2021-04-19 08:25:00|7707|7707|7707.25|7707.25|7707.5|7707.5|7705.61|7705.61|0
1618821000000|2021-04-19 08:30:00|7708.89|7708.89|7710.03|7710.03|7710.78|7710.78|7708.89|7708.89|0
1618821300000|2021-04-19 08:35:00|7709.54|7709.54|7715.19|7715.19|7715.19|7715.19|7708.88|7708.88|0
1618821600000|2021-04-19 08:40:00|7714.75|7714.75|7714.5|7714.5|7714.75|7714.75|7713.42|7713.42|0
1618821900000|2021-04-19 08:45:00|7714.06|7714.06|7710.66|7710.66|7714.5|7714.5|7710.66|7710.66|0
1618822200000|2021-04-19 08:50:00|7709.02|7709.02|7714.44|7714.44|7714.44|7714.44|7709.02|7709.02|0
1618822500000|2021-04-19 08:55:00|7714|7714|7711.31|7711.31|7714|7714|7708.89|7708.89|0
1618822800000|2021-04-19 09:00:00|7712.95|7712.95|7713.9|7713.9|7715.98|7715.98|7712.51|7712.51|0
1618823100000|2021-04-19 09:05:00|7713.41|7713.41|7711.82|7711.82|7713.9|7713.9|7708.97|7708.97|0
1618823400000|2021-04-19 09:10:00|7710.18|7710.18|7715.23|7715.23|7715.23|7715.23|7710.18|7710.18|0
1618823700000|2021-04-19 09:15:00|7714.73|7714.73|7714.73|7714.73|7714.73|7714.73|7714.73|7714.73|0
1618824000000|2021-04-19 09:20:00|7713.09|7713.09|7710.86|7710.86|7713.09|7713.09|7706.08|7706.08|0
1618824300000|2021-04-19 09:25:00|7712.5|7712.5|7717.78|7717.78|7718.98|7718.98|7712.35|7712.35|0
1618824600000|2021-04-19 09:30:00|7718.03|7718.03|7716.45|7716.45|7718.03|7718.03|7716.45|7716.45|0
1618824900000|2021-04-19 09:35:00|7714.81|7714.81|7714.48|7714.48|7716.12|7716.12|7714.48|7714.48|0
1618825200000|2021-04-19 09:40:00|7714.23|7714.23|7713.79|7713.79|7715.43|7715.43|7707.22|7707.22|0
1618825500000|2021-04-19 09:45:00|7712.14|7712.14|7713.25|7713.25|7713.25|7713.25|7712.14|7712.14|0
1618825800000|2021-04-19 09:50:00|7713.59|7713.59|7714.79|7714.79|7715.23|7715.23|7713.59|7713.59|0
1618826100000|2021-04-19 09:55:00|7716.43|7716.43|7716.43|7716.43|7716.43|7716.43|7714.79|7714.79|0
1618826400000|2021-04-19 10:00:00|7718.07|7718.07|7715.74|7715.74|7718.32|7718.32|7715.74|7715.74|0
1618826700000|2021-04-19 10:05:00|7716.23|7716.23|7717.87|7717.87|7717.87|7717.87|7716.23|7716.23|0
1618827000000|2021-04-19 10:10:00|7718.36|7718.36|7714.41|7714.41|7718.36|7718.36|7714.41|7714.41|0
1618827300000|2021-04-19 10:15:00|7714.86|7714.86|7716.36|7716.36|7718|7718|7714.41|7714.41|0
1618827600000|2021-04-19 10:20:00|7714.72|7714.72|7733.86|7733.86|7733.86|7733.86|7714.72|7714.72|0
1618827900000|2021-04-19 10:25:00|7733.25|7733.25|7737.29|7737.29|7737.96|7737.96|7732.25|7732.25|0
1618828200000|2021-04-19 10:30:00|7737.73|7737.73|7740.98|7740.98|7740.98|7740.98|7734.45|7734.45|0
1618828500000|2021-04-19 10:35:00|7740.09|7740.09|7753.6|7753.6|7753.6|7753.6|7740.09|7740.09|0
1618828800000|2021-04-19 10:40:00|7751.96|7751.96|7739.46|7739.46|7751.96|7751.96|7739.46|7739.46|0
1618829100000|2021-04-19 10:45:00|7739.21|7739.21|7742.86|7742.86|7744.22|7744.22|7739.21|7739.21|0
1618829400000|2021-04-19 10:50:00|7746.15|7746.15|7753.31|7753.31|7753.31|7753.31|7746.08|7746.08|0
1618829700000|2021-04-19 10:55:00|7753.56|7753.56|7752.26|7752.26|7753.9|7753.9|7750.15|7750.15|0
1618830000000|2021-04-19 11:00:00|7753.9|7753.9|7745.33|7745.33|7754.15|7754.15|7742.29|7742.29|0
1618830300000|2021-04-19 11:05:00|7745.58|7745.58|7761.44|7761.44|7761.44|7761.44|7745.58|7745.58|0
1618830600000|2021-04-19 11:10:00|7763.08|7763.08|7767.2|7767.2|7767.2|7767.2|7754.06|7754.06|0
1618830900000|2021-04-19 11:15:00|7768.84|7768.84|7763.63|7763.63|7768.84|7768.84|7763.03|7763.03|0
1618831200000|2021-04-19 11:20:00|7765.27|7765.27|7761.91|7761.91|7769.16|7769.16|7761.91|7761.91|0
1618831500000|2021-04-19 11:25:00|7761.46|7761.46|7754.21|7754.21|7770.87|7770.87|7754.21|7754.21|0
1618831800000|2021-04-19 11:30:00|7754.65|7754.65|7749.97|7749.97|7759.57|7759.57|7749.97|7749.97|0
1618832100000|2021-04-19 11:35:00|7749.53|7749.53|7751.61|7751.61|7751.61|7751.61|7745.05|7745.05|0
1618832400000|2021-04-19 11:40:00|7752.06|7752.06|7749.3|7749.3|7753.7|7753.7|7747.13|7747.13|0
1618832700000|2021-04-19 11:45:00|7749.55|7749.55|7746.79|7746.79|7752.84|7752.84|7745.38|7745.38|0
1618833000000|2021-04-19 11:50:00|7745.15|7745.15|7746.28|7746.28|7746.28|7746.28|7741.86|7741.86|0
1618833300000|2021-04-19 11:55:00|7745.84|7745.84|7742.05|7742.05|7747.46|7747.46|7742.05|7742.05|0
1618833600000|2021-04-19 12:00:00|7743.69|7743.69|7742.09|7742.09|7743.69|7743.69|7737.01|7737.01|0
1618833900000|2021-04-19 12:05:00|7738.81|7738.81|7743.15|7743.15|7745.32|7745.32|7736.72|7736.72|0
1618834200000|2021-04-19 12:10:00|7742.9|7742.9|7746.35|7746.35|7751.27|7751.27|7742.57|7742.57|0
1618834500000|2021-04-19 12:15:00|7745.86|7745.86|7745.77|7745.77|7750.7|7750.7|7744.13|7744.13|0
1618834800000|2021-04-19 12:20:00|7745.44|7745.44|7753.65|7753.65|7753.65|7753.65|7740.83|7740.83|0
1618835100000|2021-04-19 12:25:00|7755.29|7755.29|7755.42|7755.42|7758.7|7758.7|7755.29|7755.29|0
1618835400000|2021-04-19 12:30:00|7752.14|7752.14|7757.05|7757.05|7758.44|7758.44|7752.14|7752.14|0
1618835700000|2021-04-19 12:35:00|7757.38|7757.38|7760.84|7760.84|7763.64|7763.64|7757.38|7757.38|0
1618836000000|2021-04-19 12:40:00|7760.4|7760.4|7772.85|7772.85|7772.85|7772.85|7755.92|7755.92|0
1618836300000|2021-04-19 12:45:00|7772.4|7772.4|7771.2|7771.2|7772.85|7772.85|7769.12|7769.12|0
1618836600000|2021-04-19 12:50:00|7769.56|7769.56|7770.81|7770.81|7771.25|7771.25|7767.92|7767.92|0
1618836900000|2021-04-19 12:55:00|7771.69|7771.69|7760.9|7760.9|7773|7773|7759.42|7759.42|0
1618837200000|2021-04-19 13:00:00|7757.62|7757.62|7760.9|7760.9|7762.55|7762.55|7757.37|7757.37|0
1618837500000|2021-04-19 13:05:00|7759.26|7759.26|7755.97|7755.97|7762.3|7762.3|7755.97|7755.97|0
1618837800000|2021-04-19 13:10:00|7757.61|7757.61|7750.06|7750.06|7757.61|7757.61|7749.65|7749.65|0
1618838100000|2021-04-19 13:15:00|7750.51|7750.51|7748.59|7748.59|7752.15|7752.15|7748.59|7748.59|0
1618838400000|2021-04-19 13:20:00|7748.15|7748.15|7745.38|7745.38|7748.15|7748.15|7738.37|7738.37|0
1618838700000|2021-04-19 13:25:00|7744.93|7744.93|7747.58|7747.58|7747.58|7747.58|7738.67|7738.67|0
1618839000000|2021-04-19 13:30:00|7748.46|7748.46|7743.55|7743.55|7750.81|7750.81|7743.55|7743.55|0
1618839300000|2021-04-19 13:35:00|7742.95|7742.95|7761.61|7761.61|7763.26|7763.26|7735.34|7735.34|0
1618839600000|2021-04-19 13:40:00|7760.73|7760.73|7768.22|7768.22|7768.22|7768.22|7759.09|7759.09|0
1618839900000|2021-04-19 13:45:00|7767.78|7767.78|7793.9|7793.9|7793.9|7793.9|7767.5|7767.5|0
1618840200000|2021-04-19 13:50:00|7797.18|7797.18|7782.24|7782.24|7797.18|7797.18|7780.92|7780.92|0
1618840500000|2021-04-19 13:55:00|7785.52|7785.52|7781.04|7781.04|7788.36|7788.36|7777.31|7777.31|0
1618840800000|2021-04-19 14:00:00|7780.6|7780.6|7774.17|7774.17|7780.6|7780.6|7773.34|7773.34|0
1618841100000|2021-04-19 14:05:00|7772.85|7772.85|7768.98|7768.98|7777.33|7777.33|7768.98|7768.98|0
1618841400000|2021-04-19 14:10:00|7768.49|7768.49|7765.85|7765.85|7768.49|7768.49|7763.12|7763.12|0
1618841700000|2021-04-19 14:15:00|7765.35|7765.35|7770.06|7770.06|7770.5|7770.5|7764.4|7764.4|0
1618842000000|2021-04-19 14:20:00|7770.5|7770.5|7770.76|7770.76|7770.94|7770.94|7766.72|7766.72|0
1618842300000|2021-04-19 14:25:00|7770.31|7770.31|7778.07|7778.07|7778.07|7778.07|7768.67|7768.67|0
1618842600000|2021-04-19 14:30:00|7778.52|7778.52|7783.84|7783.84|7784.59|7784.59|7776.87|7776.87|0
1618842900000|2021-04-19 14:35:00|7783.39|7783.39|7786.24|7786.24|7787.62|7787.62|7781.51|7781.51|0
1618843200000|2021-04-19 14:40:00|7785.8|7785.8|7766.98|7766.98|7786.68|7786.68|7765.51|7765.51|0
1618843500000|2021-04-19 14:45:00|7766.1|7766.1|7764.84|7764.84|7767.74|7767.74|7758.61|7758.61|0
1618843800000|2021-04-19 14:50:00|7765.72|7765.72|7769.03|7769.03|7770.67|7770.67|7765.28|7765.28|0
1618844100000|2021-04-19 14:55:00|7768.15|7768.15|7769.08|7769.08|7773.46|7773.46|7768.15|7768.15|0
1618844400000|2021-04-19 15:00:00|7767.44|7767.44|7764.22|7764.22|7767.44|7767.44|7763.98|7763.98|0
1618844700000|2021-04-19 15:05:00|7765.87|7765.87|7766.31|7766.31|7767.52|7767.52|7765.87|7765.87|0
1618845000000|2021-04-19 15:10:00|7767.95|7767.95|7779.32|7779.32|7779.32|7779.32|7767.95|7767.95|0
1618845300000|2021-04-19 15:15:00|7780.96|7780.96|7765.74|7765.74|7786.67|7786.67|7765.74|7765.74|0
1618845600000|2021-04-19 15:20:00|7767.38|7767.38|7771.64|7771.64|7774.64|7774.64|7766.36|7766.36|0
1618845900000|2021-04-19 15:25:00|7773.28|7773.28|7759.93|7759.93|7773.72|7773.72|7759.87|7759.87|0
1618902900000|2021-04-20 07:15:00|7640.65|7640.65|7641.29|7641.29|7642.93|7642.93|7617.17|7617.17|0
1618903200000|2021-04-20 07:20:00|7634.72|7634.72|7690.55|7690.55|7708.32|7708.32|7634.72|7634.72|0
1618903500000|2021-04-20 07:25:00|7690.11|7690.11|7678.36|7678.36|7694.23|7694.23|7678.36|7678.36|0
1618903800000|2021-04-20 07:30:00|7680.01|7680.01|7687.97|7687.97|7694.79|7694.79|7679.76|7679.76|0
1618904100000|2021-04-20 07:35:00|7691.25|7691.25|7701.52|7701.52|7702.5|7702.5|7679.82|7679.82|0
1618904400000|2021-04-20 07:40:00|7706.45|7706.45|7739.73|7739.73|7746.3|7746.3|7705.25|7705.25|0
1618904700000|2021-04-20 07:45:00|7736.45|7736.45|7699.32|7699.32|7739.73|7739.73|7697.67|7697.67|0
1618905000000|2021-04-20 07:50:00|7698.87|7698.87|7687.57|7687.57|7708.73|7708.73|7687.57|7687.57|0
1618905300000|2021-04-20 07:55:00|7684.29|7684.29|7667.62|7667.62|7684.29|7684.29|7656.12|7656.12|0
1618905600000|2021-04-20 08:00:00|7665.97|7665.97|7648.99|7648.99|7665.97|7665.97|7648.99|7648.99|0
1618905900000|2021-04-20 08:05:00|7652.28|7652.28|7649.31|7649.31|7655.56|7655.56|7648.87|7648.87|0
1618906200000|2021-04-20 08:10:00|7647.67|7647.67|7654.24|7654.24|7662.45|7662.45|7647.67|7647.67|0
1618906500000|2021-04-20 08:15:00|7652.59|7652.59|7652.78|7652.78|7654.24|7654.24|7647.67|7647.67|0
1618906800000|2021-04-20 08:20:00|7654.43|7654.43|7649.02|7649.02|7655.84|7655.84|7646.97|7646.97|0
1618907100000|2021-04-20 08:25:00|7649.9|7649.9|7661.71|7661.71|7661.71|7661.71|7649.46|7649.46|0
1618907400000|2021-04-20 08:30:00|7660.07|7660.07|7658.36|7658.36|7660.07|7660.07|7647.82|7647.82|0
1618907700000|2021-04-20 08:35:00|7660|7660|7678.6|7678.6|7678.6|7678.6|7660|7660|0
1618908000000|2021-04-20 08:40:00|7679.09|7679.09|7674.48|7674.48|7684.02|7684.02|7669.24|7669.24|0
1618908300000|2021-04-20 08:45:00|7674.93|7674.93|7668.05|7668.05|7681.43|7681.43|7667.72|7667.72|0
1618908600000|2021-04-20 08:50:00|7669.38|7669.38|7657.76|7657.76|7669.38|7669.38|7657.76|7657.76|0
1618908900000|2021-04-20 08:55:00|7658.25|7658.25|7665.66|7665.66|7667.31|7667.31|7658.25|7658.25|0
1618909200000|2021-04-20 09:00:00|7664.02|7664.02|7675.43|7675.43|7675.43|7675.43|7652.97|7652.97|0
1618909500000|2021-04-20 09:05:00|7673.79|7673.79|7671.14|7671.14|7675.43|7675.43|7670.5|7670.5|0
1618909800000|2021-04-20 09:10:00|7671.58|7671.58|7675.88|7675.88|7675.88|7675.88|7668.43|7668.43|0
1618910100000|2021-04-20 09:15:00|7677.52|7677.52|7678.16|7678.16|7678.4|7678.4|7675.88|7675.88|0
1618910400000|2021-04-20 09:20:00|7679.04|7679.04|7681.63|7681.63|7686.24|7686.24|7676.65|7676.65|0
1618910700000|2021-04-20 09:25:00|7683.27|7683.27|7673.84|7673.84|7684.91|7684.91|7673.84|7673.84|0
1618911000000|2021-04-20 09:30:00|7672.2|7672.2|7666.44|7666.44|7672.2|7672.2|7665.71|7665.71|0
1618911300000|2021-04-20 09:35:00|7666.78|7666.78|7672.15|7672.15|7674.23|7674.23|7666.78|7666.78|0
1618911600000|2021-04-20 09:40:00|7670.5|7670.5|7666.58|7666.58|7670.5|7670.5|7662.29|7662.29|0
1618911900000|2021-04-20 09:45:00|7665.7|7665.7|7667.34|7667.34|7667.34|7667.34|7662.42|7662.42|0
1618912200000|2021-04-20 09:50:00|7664.06|7664.06|7673.4|7673.4|7673.4|7673.4|7663.62|7663.62|0
1618912500000|2021-04-20 09:55:00|7675.04|7675.04|7670.38|7670.38|7675.04|7675.04|7655.61|7655.61|0
1618912800000|2021-04-20 10:00:00|7671.71|7671.71|7661.78|7661.78|7671.71|7671.71|7661.34|7661.34|0
1618913100000|2021-04-20 10:05:00|7665.07|7665.07|7661.23|7661.23|7665.07|7665.07|7660.91|7660.91|0
1618913400000|2021-04-20 10:10:00|7660.24|7660.24|7659.49|7659.49|7660.24|7660.24|7656.96|7656.96|0
1618913700000|2021-04-20 10:15:00|7654.56|7654.56|7656.07|7656.07|7656.07|7656.07|7646.22|7646.22|0
1618914000000|2021-04-20 10:20:00|7657.71|7657.71|7646.38|7646.38|7657.71|7657.71|7639.81|7639.81|0
1618914300000|2021-04-20 10:25:00|7647.26|7647.26|7624.45|7624.45|7647.26|7647.26|7622.81|7622.81|0
1618914600000|2021-04-20 10:30:00|7622.81|7622.81|7648.78|7648.78|7649.66|7649.66|7622.81|7622.81|0
1618914900000|2021-04-20 10:35:00|7650.42|7650.42|7626.99|7626.99|7652.06|7652.06|7620.42|7620.42|0
1618915200000|2021-04-20 10:40:00|7628.63|7628.63|7630.91|7630.91|7633.56|7633.56|7626.99|7626.99|0
1618915500000|2021-04-20 10:45:00|7630.47|7630.47|7629.71|7629.71|7637.04|7637.04|7627.36|7627.36|0
1618915800000|2021-04-20 10:50:00|7628.07|7628.07|7612.76|7612.76|7629.71|7629.71|7609.47|7609.47|0
1618916100000|2021-04-20 10:55:00|7614.4|7614.4|7611.43|7611.43|7622.12|7622.12|7611.43|7611.43|0
1618916400000|2021-04-20 11:00:00|7608.14|7608.14|7594.64|7594.64|7608.14|7608.14|7578.68|7578.68|0
1618916700000|2021-04-20 11:05:00|7599.57|7599.57|7605.57|7605.57|7605.57|7605.57|7594.07|7594.07|0
1618917000000|2021-04-20 11:10:00|7606.45|7606.45|7595.2|7595.2|7606.69|7606.69|7595.2|7595.2|0
1618917300000|2021-04-20 11:15:00|7591.92|7591.92|7580.14|7580.14|7594.95|7594.95|7575.63|7575.63|0
1618917600000|2021-04-20 11:20:00|7581.78|7581.78|7571.24|7571.24|7581.78|7581.78|7571.24|7571.24|0
1618917900000|2021-04-20 11:25:00|7570.8|7570.8|7573.16|7573.16|7577.14|7577.14|7570.57|7570.57|0
1618918200000|2021-04-20 11:30:00|7574.05|7574.05|7568.17|7568.17|7576.38|7576.38|7564.44|7564.44|0
1618918500000|2021-04-20 11:35:00|7571.45|7571.45|7576.65|7576.65|7584.62|7584.62|7571.45|7571.45|0
1618918800000|2021-04-20 11:40:00|7578.3|7578.3|7587.85|7587.85|7587.85|7587.85|7577.99|7577.99|0
1618919100000|2021-04-20 11:45:00|7586.2|7586.2|7588.29|7588.29|7592.77|7592.77|7586.2|7586.2|0
1618919400000|2021-04-20 11:50:00|7589.93|7589.93|7593.6|7593.6|7598.13|7598.13|7589.93|7589.93|0
1618919700000|2021-04-20 11:55:00|7593.11|7593.11|7597.74|7597.74|7598.74|7598.74|7589.67|7589.67|0
1618920000000|2021-04-20 12:00:00|7599.39|7599.39|7597.56|7597.56|7603.43|7603.43|7596.69|7596.69|0
1618920300000|2021-04-20 12:05:00|7598|7598|7593.57|7593.57|7598.49|7598.49|7591.99|7591.99|0
1618920600000|2021-04-20 12:10:00|7593.13|7593.13|7590.94|7590.94|7599.7|7599.7|7583.77|7583.77|0
1618920900000|2021-04-20 12:15:00|7589.3|7589.3|7567.61|7567.61|7589.3|7589.3|7567.61|7567.61|0
1618921200000|2021-04-20 12:20:00|7568.06|7568.06|7555.42|7555.42|7569.7|7569.7|7553.84|7553.84|0
1618921500000|2021-04-20 12:25:00|7553.77|7553.77|7538.61|7538.61|7554.44|7554.44|7535|7535|0
1618921800000|2021-04-20 12:30:00|7540.25|7540.25|7544.57|7544.57|7544.68|7544.68|7539.75|7539.75|0
1618922100000|2021-04-20 12:35:00|7545.01|7545.01|7537.16|7537.16|7545.99|7545.99|7530.33|7530.33|0
1618922400000|2021-04-20 12:40:00|7537.61|7537.61|7551.49|7551.49|7553.63|7553.63|7537.61|7537.61|0
1618922700000|2021-04-20 12:45:00|7549.85|7549.85|7542.26|7542.26|7549.85|7549.85|7542.26|7542.26|0
1618923000000|2021-04-20 12:50:00|7540.62|7540.62|7542.8|7542.8|7542.8|7542.8|7538.73|7538.73|0
1618923300000|2021-04-20 12:55:00|7542.2|7542.2|7544.99|7544.99|7544.99|7544.99|7536.33|7536.33|0
1618923600000|2021-04-20 13:00:00|7544.49|7544.49|7537.21|7537.21|7544.65|7544.65|7530.64|7530.64|0
1618923900000|2021-04-20 13:05:00|7536.72|7536.72|7550.08|7550.08|7550.08|7550.08|7535.08|7535.08|0
1618924200000|2021-04-20 13:10:00|7550.33|7550.33|7561.11|7561.11|7562.76|7562.76|7550.33|7550.33|0
1618924500000|2021-04-20 13:15:00|7557.83|7557.83|7562.45|7562.45|7569.02|7569.02|7555.65|7555.65|0
1618924800000|2021-04-20 13:20:00|7564.1|7564.1|7555.17|7555.17|7566.23|7566.23|7553.03|7553.03|0
1618925100000|2021-04-20 13:25:00|7553.53|7553.53|7557.04|7557.04|7557.04|7557.04|7546.7|7546.7|0
1618925400000|2021-04-20 13:30:00|7556.8|7556.8|7553.44|7553.44|7560.26|7560.26|7552.95|7552.95|0
1618925700000|2021-04-20 13:35:00|7552.95|7552.95|7548.4|7548.4|7553.44|7553.44|7544.79|7544.79|0
1618926000000|2021-04-20 13:40:00|7548.16|7548.16|7529.45|7529.45|7550.05|7550.05|7529.45|7529.45|0
1618926300000|2021-04-20 13:45:00|7527.81|7527.81|7521.98|7521.98|7529.45|7529.45|7513.13|7513.13|0
1618926600000|2021-04-20 13:50:00|7522.47|7522.47|7518.4|7518.4|7522.47|7522.47|7509.57|7509.57|0
1618926900000|2021-04-20 13:55:00|7518.84|7518.84|7519.17|7519.17|7522.46|7522.46|7515.64|7515.64|0
1618927200000|2021-04-20 14:00:00|7515.89|7515.89|7520.54|7520.54|7520.54|7520.54|7509.2|7509.2|0
1618927500000|2021-04-20 14:05:00|7520.98|7520.98|7510.69|7510.69|7523.82|7523.82|7507.4|7507.4|0
1618927800000|2021-04-20 14:10:00|7513.97|7513.97|7502.92|7502.92|7517.7|7517.7|7501.28|7501.28|0
1618928100000|2021-04-20 14:15:00|7503.17|7503.17|7508.19|7508.19|7509.33|7509.33|7496.6|7496.6|0
1618928400000|2021-04-20 14:20:00|7507.75|7507.75|7491.53|7491.53|7507.75|7507.75|7491.53|7491.53|0
1618928700000|2021-04-20 14:25:00|7493.18|7493.18|7487.82|7487.82|7493.18|7493.18|7487.06|7487.06|0
1618929000000|2021-04-20 14:30:00|7486.18|7486.18|7473.9|7473.9|7486.18|7486.18|7468.73|7468.73|0
1618929300000|2021-04-20 14:35:00|7477.19|7477.19|7468.94|7468.94|7479.95|7479.95|7468.22|7468.22|0
1618929600000|2021-04-20 14:40:00|7465.66|7465.66|7456.33|7456.33|7467.3|7467.3|7452.29|7452.29|0
1618929900000|2021-04-20 14:45:00|7453.05|7453.05|7450.17|7450.17|7454.25|7454.25|7446.44|7446.44|0
1618930200000|2021-04-20 14:50:00|7450.42|7450.42|7455.07|7455.07|7456|7456|7443.16|7443.16|0
1618930500000|2021-04-20 14:55:00|7456.71|7456.71|7461.37|7461.37|7466.29|7466.29|7453.18|7453.18|0
1618930800000|2021-04-20 15:00:00|7459.73|7459.73|7461.51|7461.51|7467.77|7467.77|7457.08|7457.08|0
1618931100000|2021-04-20 15:05:00|7459.87|7459.87|7472.47|7472.47|7477.91|7477.91|7459.87|7459.87|0
1618931400000|2021-04-20 15:10:00|7474.12|7474.12|7487.07|7487.07|7487.07|7487.07|7471.27|7471.27|0
1618931700000|2021-04-20 15:15:00|7488.28|7488.28|7495.98|7495.98|7497.42|7497.42|7487.43|7487.43|0
1618932000000|2021-04-20 15:20:00|7497.62|7497.62|7483.7|7483.7|7497.87|7497.87|7482.05|7482.05|0
1618932300000|2021-04-20 15:25:00|7483.94|7483.94|7480.75|7480.75|7487.65|7487.65|7478.23|7478.23|0
1618989300000|2021-04-21 07:15:00|7489.45|7489.45|7488.44|7488.44|7490.77|7490.77|7484.41|7484.41|0
1618989600000|2021-04-21 07:20:00|7487.95|7487.95|7476.24|7476.24|7487.95|7487.95|7472.95|7472.95|0
1618989900000|2021-04-21 07:25:00|7475|7475|7473.78|7473.78|7475.42|7475.42|7470.18|7470.18|0
1618990200000|2021-04-21 07:30:00|7472.14|7472.14|7491.16|7491.16|7494.48|7494.48|7472.14|7472.14|0
1618990500000|2021-04-21 07:35:00|7489.52|7489.52|7489.27|7489.27|7491.16|7491.16|7482.71|7482.71|0
1618990800000|2021-04-21 07:40:00|7490.27|7490.27|7497.28|7497.28|7505.18|7505.18|7490.27|7490.27|0
1618991100000|2021-04-21 07:45:00|7498.27|7498.27|7481.06|7481.06|7498.52|7498.52|7481.06|7481.06|0
1618991400000|2021-04-21 07:50:00|7479.41|7479.41|7483.5|7483.5|7485.17|7485.17|7477.77|7477.77|0
1618991700000|2021-04-21 07:55:00|7484.51|7484.51|7489.56|7489.56|7489.56|7489.56|7483.28|7483.28|0
1618992000000|2021-04-21 08:00:00|7489.81|7489.81|7500.33|7500.33|7500.33|7500.33|7489.81|7489.81|0
1618992300000|2021-04-21 08:05:00|7498.68|7498.68|7487.9|7487.9|7498.68|7498.68|7486.57|7486.57|0
1618992600000|2021-04-21 08:10:00|7487.41|7487.41|7487.16|7487.16|7489.3|7489.3|7485.18|7485.18|0
1618992900000|2021-04-21 08:15:00|7488.8|7488.8|7492.36|7492.36|7497.51|7497.51|7488.8|7488.8|0
1618993200000|2021-04-21 08:20:00|7491.86|7491.86|7506.58|7506.58|7510.75|7510.75|7491.86|7491.86|0
1618993500000|2021-04-21 08:25:00|7508.23|7508.23|7505.75|7505.75|7508.23|7508.23|7505.75|7505.75|0
1618993800000|2021-04-21 08:30:00|7506|7506|7513.48|7513.48|7513.48|7513.48|7506|7506|0
1618994100000|2021-04-21 08:35:00|7514.36|7514.36|7509.26|7509.26|7516.38|7516.38|7506.86|7506.86|0
1618994400000|2021-04-21 08:40:00|7509.51|7509.51|7501.21|7501.21|7509.51|7509.51|7497.92|7497.92|0
1618994700000|2021-04-21 08:45:00|7502.85|7502.85|7492.93|7492.93|7504.49|7504.49|7492.53|7492.53|0
1618995000000|2021-04-21 08:50:00|7491.72|7491.72|7479.03|7479.03|7492.32|7492.32|7479.03|7479.03|0
1618995300000|2021-04-21 08:55:00|7478.59|7478.59|7477.33|7477.33|7478.59|7478.59|7474.38|7474.38|0
1618995600000|2021-04-21 09:00:00|7476.84|7476.84|7477.16|7477.16|7479.06|7479.06|7475.07|7475.07|0
1618995900000|2021-04-21 09:05:00|7476.83|7476.83|7481.04|7481.04|7481.04|7481.04|7476.16|7476.16|0
1618996200000|2021-04-21 09:10:00|7482.68|7482.68|7487.6|7487.6|7489.25|7489.25|7482.68|7482.68|0
1618996500000|2021-04-21 09:15:00|7487.16|7487.16|7485.18|7485.18|7490.54|7490.54|7485.18|7485.18|0
1618996800000|2021-04-21 09:20:00|7483.53|7483.53|7485.4|7485.4|7487.31|7487.31|7483.53|7483.53|0
1618997100000|2021-04-21 09:25:00|7483.75|7483.75|7484.95|7484.95|7485.4|7485.4|7480.47|7480.47|0
1618997400000|2021-04-21 09:30:00|7485.62|7485.62|7484.31|7484.31|7489.81|7489.81|7484.31|7484.31|0
1618997700000|2021-04-21 09:35:00|7485.78|7485.78|7488.57|7488.57|7489.07|7489.07|7485.78|7485.78|0
1618998000000|2021-04-21 09:40:00|7490.21|7490.21|7497.95|7497.95|7497.95|7497.95|7485.29|7485.29|0
1618998300000|2021-04-21 09:45:00|7497.5|7497.5|7502.97|7502.97|7504.15|7504.15|7497.5|7497.5|0
1618998600000|2021-04-21 09:50:00|7501.32|7501.32|7497.06|7497.06|7505.27|7505.27|7496.4|7496.4|0
1618998900000|2021-04-21 09:55:00|7495.42|7495.42|7488.41|7488.41|7495.42|7495.42|7488.41|7488.41|0
1618999200000|2021-04-21 10:00:00|7487.43|7487.43|7479.74|7479.74|7487.43|7487.43|7479.74|7479.74|0
1618999500000|2021-04-21 10:05:00|7476.46|7476.46|7479.05|7479.05|7479.74|7479.74|7475.28|7475.28|0
1618999800000|2021-04-21 10:10:00|7479.49|7479.49|7480.94|7480.94|7484.23|7484.23|7477.41|7477.41|0
1619000100000|2021-04-21 10:15:00|7481.38|7481.38|7479.33|7479.33|7489.86|7489.86|7479.33|7479.33|0
1619000400000|2021-04-21 10:20:00|7480.97|7480.97|7482.54|7482.54|7482.99|7482.99|7476.29|7476.29|0
1619000700000|2021-04-21 10:25:00|7483.04|7483.04|7488.91|7488.91|7489.35|7489.35|7483.04|7483.04|0
1619001000000|2021-04-21 10:30:00|7485.62|7485.62|7486.15|7486.15|7487.26|7487.26|7485.26|7485.26|0
1619001300000|2021-04-21 10:35:00|7486.59|7486.59|7488.65|7488.65|7488.71|7488.71|7484.95|7484.95|0
1619001600000|2021-04-21 10:40:00|7490.29|7490.29|7496.2|7496.2|7496.2|7496.2|7490.29|7490.29|0
1619001900000|2021-04-21 10:45:00|7496.69|7496.69|7500.97|7500.97|7500.97|7500.97|7495.53|7495.53|0
1619002200000|2021-04-21 10:50:00|7502.62|7502.62|7518.86|7518.86|7518.86|7518.86|7502.62|7502.62|0
1619002500000|2021-04-21 10:55:00|7518.26|7518.26|7531.08|7531.08|7531.59|7531.59|7517.82|7517.82|0
1619002800000|2021-04-21 11:00:00|7531.58|7531.58|7533.99|7533.99|7534.44|7534.44|7529.07|7529.07|0
1619003100000|2021-04-21 11:05:00|7530.71|7530.71|7525.14|7525.14|7530.71|7530.71|7524.47|7524.47|0
1619003400000|2021-04-21 11:10:00|7524.89|7524.89|7524.89|7524.89|7526.54|7526.54|7523.25|7523.25|0
1619003700000|2021-04-21 11:15:00|7524.65|7524.65|7530.28|7530.28|7530.28|7530.28|7523|7523|0
1619004000000|2021-04-21 11:20:00|7531.93|7531.93|7537.76|7537.76|7540.14|7540.14|7531.93|7531.93|0
1619004300000|2021-04-21 11:25:00|7536.11|7536.11|7532.64|7532.64|7536.72|7536.72|7532.64|7532.64|0
1619004600000|2021-04-21 11:30:00|7531|7531|7534.41|7534.41|7534.41|7534.41|7529.36|7529.36|0
1619004900000|2021-04-21 11:35:00|7535.3|7535.3|7530.37|7530.37|7535.74|7535.74|7528.73|7528.73|0
1619005200000|2021-04-21 11:40:00|7530.81|7530.81|7536.18|7536.18|7540.66|7540.66|7530.81|7530.81|0
1619005500000|2021-04-21 11:45:00|7535.3|7535.3|7537.13|7537.13|7537.82|7537.82|7533.65|7533.65|0
1619005800000|2021-04-21 11:50:00|7535.49|7535.49|7533.85|7533.85|7535.49|7535.49|7530.56|7530.56|0
1619006100000|2021-04-21 11:55:00|7534.83|7534.83|7535.27|7535.27|7535.27|7535.27|7534.83|7534.83|0
1619006400000|2021-04-21 12:00:00|7534.83|7534.83|7538.11|7538.11|7541.4|7541.4|7531.54|7531.54|0
1619006700000|2021-04-21 12:05:00|7539.75|7539.75|7535.67|7535.67|7541.57|7541.57|7535.67|7535.67|0
1619007000000|2021-04-21 12:10:00|7535.34|7535.34|7532.51|7532.51|7537.35|7537.35|7528.69|7528.69|0
1619007300000|2021-04-21 12:15:00|7535.8|7535.8|7534.03|7534.03|7535.8|7535.8|7532.83|7532.83|0
1619007600000|2021-04-21 12:20:00|7532.38|7532.38|7530.66|7530.66|7532.38|7532.38|7530.66|7530.66|0
1619007900000|2021-04-21 12:25:00|7529.78|7529.78|7527.48|7527.48|7531.42|7531.42|7527.48|7527.48|0
1619008200000|2021-04-21 12:30:00|7529.12|7529.12|7523.12|7523.12|7529.78|7529.78|7522.64|7522.64|0
1619008500000|2021-04-21 12:35:00|7523.56|7523.56|7518.64|7518.64|7525.21|7525.21|7518.64|7518.64|0
1619008800000|2021-04-21 12:40:00|7518.89|7518.89|7502.39|7502.39|7518.89|7518.89|7502.39|7502.39|0
1619009100000|2021-04-21 12:45:00|7504.03|7504.03|7503.22|7503.22|7506.11|7506.11|7500.7|7500.7|0
1619009400000|2021-04-21 12:50:00|7501.58|7501.58|7492.69|7492.69|7503.53|7503.53|7492.04|7492.04|0
1619009700000|2021-04-21 12:55:00|7491.04|7491.04|7486.77|7486.77|7495.42|7495.42|7486.77|7486.77|0
1619010000000|2021-04-21 13:00:00|7490.05|7490.05|7495.49|7495.49|7497.13|7497.13|7486.77|7486.77|0
1619010300000|2021-04-21 13:05:00|7493.85|7493.85|7494.61|7494.61|7498.78|7498.78|7492.21|7492.21|0
1619010600000|2021-04-21 13:10:00|7495.1|7495.1|7488.61|7488.61|7495.1|7495.1|7488.61|7488.61|0
1619010900000|2021-04-21 13:15:00|7489.5|7489.5|7486.84|7486.84|7493.98|7493.98|7486.4|7486.4|0
1619011200000|2021-04-21 13:20:00|7485.2|7485.2|7484.76|7484.76|7490.13|7490.13|7481.47|7481.47|0
1619011500000|2021-04-21 13:25:00|7483.11|7483.11|7478.7|7478.7|7483.11|7483.11|7476.37|7476.37|0
1619011800000|2021-04-21 13:30:00|7479.64|7479.64|7468.23|7468.23|7480.96|7480.96|7466.89|7466.89|0
1619012100000|2021-04-21 13:35:00|7466.59|7466.59|7457.9|7457.9|7467.03|7467.03|7454.86|7454.86|0
1619012400000|2021-04-21 13:40:00|7457.57|7457.57|7465.58|7465.58|7466.02|7466.02|7457.57|7457.57|0
1619012700000|2021-04-21 13:45:00|7465.09|7465.09|7472.39|7472.39|7472.8|7472.8|7460.23|7460.23|0
1619013000000|2021-04-21 13:50:00|7474.04|7474.04|7483.3|7483.3|7483.3|7483.3|7471.51|7471.51|0
1619013300000|2021-04-21 13:55:00|7481.98|7481.98|7487.16|7487.16|7487.16|7487.16|7477.37|7477.37|0
1619013600000|2021-04-21 14:00:00|7487.41|7487.41|7513.63|7513.63|7516.92|7516.92|7487.41|7487.41|0
1619013900000|2021-04-21 14:05:00|7515.28|7515.28|7511.03|7511.03|7516.26|7516.26|7511.03|7511.03|0
1619014200000|2021-04-21 14:10:00|7511.48|7511.48|7504.91|7504.91|7515.64|7515.64|7501.62|7501.62|0
1619014500000|2021-04-21 14:15:00|7503.26|7503.26|7499.09|7499.09|7506.48|7506.48|7499.09|7499.09|0
1619014800000|2021-04-21 14:20:00|7498.64|7498.64|7507.32|7507.32|7507.32|7507.32|7494.54|7494.54|0
1619015100000|2021-04-21 14:25:00|7507.54|7507.54|7501.06|7501.06|7507.76|7507.76|7500.62|7500.62|0
1619015400000|2021-04-21 14:30:00|7499.42|7499.42|7498.15|7498.15|7502.7|7502.7|7498.15|7498.15|0
1619015700000|2021-04-21 14:35:00|7498.59|7498.59|7492.33|7492.33|7502.32|7502.32|7492.33|7492.33|0
1619016000000|2021-04-21 14:40:00|7490.69|7490.69|7497.63|7497.63|7497.63|7497.63|7490.69|7490.69|0
1619016300000|2021-04-21 14:45:00|7497.19|7497.19|7490.46|7490.46|7498.64|7498.64|7489.58|7489.58|0
1619016600000|2021-04-21 14:50:00|7488.82|7488.82|7487.81|7487.81|7489.26|7489.26|7486.04|7486.04|0
1619016900000|2021-04-21 14:55:00|7488.26|7488.26|7485.26|7485.26|7491.98|7491.98|7483.33|7483.33|0
1619017200000|2021-04-21 15:00:00|7486.9|7486.9|7486.52|7486.52|7494.16|7494.16|7485.97|7485.97|0
1619017500000|2021-04-21 15:05:00|7486.27|7486.27|7482.36|7482.36|7486.27|7486.27|7481.49|7481.49|0
1619017800000|2021-04-21 15:10:00|7481.92|7481.92|7471.98|7471.98|7482.46|7482.46|7471.98|7471.98|0
1619018100000|2021-04-21 15:15:00|7471.73|7471.73|7469.86|7469.86|7474.67|7474.67|7469.42|7469.42|0
1619018400000|2021-04-21 15:20:00|7470.3|7470.3|7462.92|7462.92|7472.16|7472.16|7458.03|7458.03|0
1619018700000|2021-04-21 15:25:00|7464.56|7464.56|7468.54|7468.54|7471.5|7471.5|7461.55|7461.55|0
1619075700000|2021-04-22 07:15:00|7475.54|7475.54|7476.68|7476.68|7483.76|7483.76|7473.34|7473.34|0
1619076000000|2021-04-22 07:20:00|7477.68|7477.68|7468.76|7468.76|7478.67|7478.67|7468.76|7468.76|0
1619076300000|2021-04-22 07:25:00|7472.04|7472.04|7483.43|7483.43|7486.71|7486.71|7471.6|7471.6|0
1619076600000|2021-04-22 07:30:00|7482.43|7482.43|7470.17|7470.17|7482.68|7482.68|7468.84|7468.84|0
1619076900000|2021-04-22 07:35:00|7471.94|7471.94|7470.25|7470.25|7474.58|7474.58|7466.44|7466.44|0
1619077200000|2021-04-22 07:40:00|7469.81|7469.81|7467.26|7467.26|7469.81|7469.81|7463.42|7463.42|0
1619077500000|2021-04-22 07:45:00|7466.82|7466.82|7468.45|7468.45|7472.3|7472.3|7466.37|7466.37|0
1619077800000|2021-04-22 07:50:00|7467.57|7467.57|7456.85|7456.85|7467.57|7467.57|7456.85|7456.85|0
1619078100000|2021-04-22 07:55:00|7455.21|7455.21|7450.55|7450.55|7455.21|7455.21|7448.02|7448.02|0
1619078400000|2021-04-22 08:00:00|7448.78|7448.78|7450.72|7450.72|7452.97|7452.97|7447.01|7447.01|0
1619078700000|2021-04-22 08:05:00|7452.36|7452.36|7444.38|7444.38|7452.59|7452.59|7431.37|7431.37|0
1619079000000|2021-04-22 08:10:00|7444.82|7444.82|7448.82|7448.82|7448.82|7448.82|7438.8|7438.8|0
1619079300000|2021-04-22 08:15:00|7445.54|7445.54|7445.85|7445.85|7449.63|7449.63|7445.54|7445.54|0
1619079600000|2021-04-22 08:20:00|7444.97|7444.97|7440.22|7440.22|7445.95|7445.95|7440.22|7440.22|0
1619079900000|2021-04-22 08:25:00|7439.77|7439.77|7443.06|7443.06|7443.06|7443.06|7439.77|7439.77|0
1619080200000|2021-04-22 08:30:00|7443.31|7443.31|7444.41|7444.41|7447.03|7447.03|7443.31|7443.31|0
1619080500000|2021-04-22 08:35:00|7443.67|7443.67|7449.42|7449.42|7449.42|7449.42|7440.39|7440.39|0
1619080800000|2021-04-22 08:40:00|7448.98|7448.98|7448.27|7448.27|7448.98|7448.98|7447.34|7447.34|0
1619081100000|2021-04-22 08:45:00|7447.83|7447.83|7447.56|7447.56|7449.03|7449.03|7444.11|7444.11|0
1619081400000|2021-04-22 08:50:00|7447.23|7447.23|7446.73|7446.73|7448.05|7448.05|7446.73|7446.73|0
1619081700000|2021-04-22 08:55:00|7448.37|7448.37|7448.37|7448.37|7448.37|7448.37|7446.73|7446.73|0
1619082000000|2021-04-22 09:00:00|7448.81|7448.81|7450.58|7450.58|7450.58|7450.58|7448.05|7448.05|0
1619082300000|2021-04-22 09:05:00|7451.32|7451.32|7446.49|7446.49|7451.32|7451.32|7446.49|7446.49|0
1619082600000|2021-04-22 09:10:00|7448.13|7448.13|7446.58|7446.58|7448.13|7448.13|7442.31|7442.31|0
1619082900000|2021-04-22 09:15:00|7446.14|7446.14|7446.14|7446.14|7446.14|7446.14|7446.14|7446.14|0
1619083200000|2021-04-22 09:20:00|7445.7|7445.7|7450.17|7450.17|7451.81|7451.81|7444.13|7444.13|0
1619083500000|2021-04-22 09:25:00|7450.61|7450.61|7452.01|7452.01|7452.01|7452.01|7450.36|7450.36|0
1619083800000|2021-04-22 09:30:00|7451.52|7451.52|7452.95|7452.95|7452.95|7452.95|7451.52|7451.52|0
1619084100000|2021-04-22 09:35:00|7452.51|7452.51|7447.14|7447.14|7452.51|7452.51|7445.5|7445.5|0
1619084400000|2021-04-22 09:40:00|7446.64|7446.64|7446.4|7446.4|7446.84|7446.84|7446.4|7446.4|0
1619084700000|2021-04-22 09:45:00|7446.84|7446.84|7448.92|7448.92|7448.92|7448.92|7443.55|7443.55|0
1619085000000|2021-04-22 09:50:00|7449.36|7449.36|7448.67|7448.67|7449.6|7449.6|7447.96|7447.96|0
1619085300000|2021-04-22 09:55:00|7450.31|7450.31|7448.67|7448.67|7450.35|7450.35|7448.67|7448.67|0
1619085600000|2021-04-22 10:00:00|7448.42|7448.42|7444.13|7444.13|7449.31|7449.31|7442.49|7442.49|0
1619085900000|2021-04-22 10:05:00|7443.64|7443.64|7445.28|7445.28|7445.28|7445.28|7442|7442|0
1619086200000|2021-04-22 10:10:00|7445.77|7445.77|7446.95|7446.95|7447.15|7447.15|7445.31|7445.31|0
1619086500000|2021-04-22 10:15:00|7446.07|7446.07|7446.77|7446.77|7449.48|7449.48|7446.07|7446.07|0
1619086800000|2021-04-22 10:20:00|7447.26|7447.26|7449.95|7449.95|7449.95|7449.95|7447.26|7447.26|0
1619087100000|2021-04-22 10:25:00|7448.63|7448.63|7447.62|7447.62|7449.51|7449.51|7447.62|7447.62|0
1619087400000|2021-04-22 10:30:00|7449.26|7449.26|7446.89|7446.89|7451.35|7451.35|7446.01|7446.01|0
1619087700000|2021-04-22 10:35:00|7448.53|7448.53|7454.13|7454.13|7454.13|7454.13|7448.53|7448.53|0
1619088000000|2021-04-22 10:40:00|7454.57|7454.57|7452.26|7452.26|7455.04|7455.04|7452.26|7452.26|0
1619088300000|2021-04-22 10:45:00|7452.76|7452.76|7454.77|7454.77|7454.77|7454.77|7451.21|7451.21|0
1619088600000|2021-04-22 10:50:00|7453.13|7453.13|7449.36|7449.36|7455.65|7455.65|7449.36|7449.36|0
1619088900000|2021-04-22 10:55:00|7450.03|7450.03|7454.19|7454.19|7454.19|7454.19|7450.03|7450.03|0
1619089200000|2021-04-22 11:00:00|7452.55|7452.55|7450.79|7450.79|7453.86|7453.86|7450.79|7450.79|0
1619089500000|2021-04-22 11:05:00|7451.23|7451.23|7448.85|7448.85|7452.13|7452.13|7448.85|7448.85|0
1619089800000|2021-04-22 11:10:00|7450.49|7450.49|7456.62|7456.62|7456.62|7456.62|7450.49|7450.49|0
1619090100000|2021-04-22 11:15:00|7457.06|7457.06|7452.01|7452.01|7457.06|7457.06|7452.01|7452.01|0
1619090400000|2021-04-22 11:20:00|7452.45|7452.45|7452.01|7452.01|7452.45|7452.45|7450.36|7450.36|0
1619090700000|2021-04-22 11:25:00|7453.65|7453.65|7454.31|7454.31|7454.31|7454.31|7451.69|7451.69|0
1619091000000|2021-04-22 11:30:00|7453.87|7453.87|7453.43|7453.43|7453.87|7453.87|7453.43|7453.43|0
1619091300000|2021-04-22 11:35:00|7451.78|7451.78|7453.76|7453.76|7453.87|7453.87|7451.78|7451.78|0
1619091600000|2021-04-22 11:40:00|7452.12|7452.12|7455.34|7455.34|7455.34|7455.34|7450.34|7450.34|0
1619091900000|2021-04-22 11:45:00|7453.87|7453.87|7453.53|7453.53|7453.87|7453.87|7452.93|7452.93|0
1619092200000|2021-04-22 11:50:00|7450.25|7450.25|7450.86|7450.86|7450.86|7450.86|7448.61|7448.61|0
1619092500000|2021-04-22 11:55:00|7449.88|7449.88|7453.21|7453.21|7453.21|7453.21|7448.28|7448.28|0
1619092800000|2021-04-22 12:00:00|7453.65|7453.65|7455.79|7455.79|7459.27|7459.27|7453.65|7453.65|0
1619093100000|2021-04-22 12:05:00|7455.12|7455.12|7453.99|7453.99|7455.12|7455.12|7453.99|7453.99|0
1619093400000|2021-04-22 12:10:00|7454.43|7454.43|7455.07|7455.07|7456.07|7456.07|7454.43|7454.43|0
1619093700000|2021-04-22 12:15:00|7453.43|7453.43|7454.55|7454.55|7454.55|7454.55|7452.55|7452.55|0
1619094000000|2021-04-22 12:20:00|7454.1|7454.1|7453.79|7453.79|7454.35|7454.35|7453.35|7453.35|0
1619094300000|2021-04-22 12:25:00|7453.35|7453.35|7447.27|7447.27|7453.35|7453.35|7447.27|7447.27|0
1619094600000|2021-04-22 12:30:00|7448.91|7448.91|7448.27|7448.27|7449.25|7449.25|7447.16|7447.16|0
1619094900000|2021-04-22 12:35:00|7449.91|7449.91|7452.75|7452.75|7455.85|7455.85|7449.91|7449.91|0
1619095200000|2021-04-22 12:40:00|7449.47|7449.47|7447.54|7447.54|7451.11|7451.11|7446.93|7446.93|0
1619095500000|2021-04-22 12:45:00|7449.18|7449.18|7442.65|7442.65|7449.18|7449.18|7442.65|7442.65|0
1619095800000|2021-04-22 12:50:00|7442.15|7442.15|7441.48|7441.48|7444.13|7444.13|7440.51|7440.51|0
1619096100000|2021-04-22 12:55:00|7441.92|7441.92|7435.87|7435.87|7442.17|7442.17|7435.87|7435.87|0
1619096400000|2021-04-22 13:00:00|7437.51|7437.51|7438.39|7438.39|7438.39|7438.39|7437.51|7437.51|0
1619096700000|2021-04-22 13:05:00|7437.95|7437.95|7439.46|7439.46|7439.73|7439.73|7437.59|7437.59|0
1619097300000|2021-04-22 13:15:00|7437.82|7437.82|7440.68|7440.68|7440.68|7440.68|7437.82|7437.82|0
1619097600000|2021-04-22 13:20:00|7442.32|7442.32|7443.97|7443.97|7443.97|7443.97|7442.32|7442.32|0
1619097900000|2021-04-22 13:25:00|7443.72|7443.72|7447.44|7447.44|7447.44|7447.44|7443.72|7443.72|0
1619098200000|2021-04-22 13:30:00|7447.89|7447.89|7444.63|7444.63|7451.59|7451.59|7441.19|7441.19|0
1619098500000|2021-04-22 13:35:00|7446.27|7446.27|7445.83|7445.83|7449.99|7449.99|7445.83|7445.83|0
1619098800000|2021-04-22 13:40:00|7446.27|7446.27|7456.87|7456.87|7456.87|7456.87|7446.27|7446.27|0
1619099100000|2021-04-22 13:45:00|7457.75|7457.75|7465.95|7465.95|7467.59|7467.59|7457.42|7457.42|0
1619099400000|2021-04-22 13:50:00|7466.2|7466.2|7457.37|7457.37|7468.09|7468.09|7457.37|7457.37|0
1619099700000|2021-04-22 13:55:00|7455.73|7455.73|7446.83|7446.83|7455.73|7455.73|7446.83|7446.83|0
1619100000000|2021-04-22 14:00:00|7447.32|7447.32|7444.25|7444.25|7447.97|7447.97|7444.25|7444.25|0
1619100300000|2021-04-22 14:05:00|7445.89|7445.89|7453.53|7453.53|7453.87|7453.87|7445.89|7445.89|0
1619100600000|2021-04-22 14:10:00|7454.35|7454.35|7455.73|7455.73|7457.37|7457.37|7451.89|7451.89|0
1619100900000|2021-04-22 14:15:00|7457.37|7457.37|7455.15|7455.15|7459.26|7459.26|7455.15|7455.15|0
1619101200000|2021-04-22 14:20:00|7455.59|7455.59|7454.89|7454.89|7455.59|7455.59|7451.48|7451.48|0
1619101500000|2021-04-22 14:25:00|7454.01|7454.01|7448.65|7448.65|7454.01|7454.01|7448.65|7448.65|0
1619101800000|2021-04-22 14:30:00|7447|7447|7457.2|7457.2|7459.53|7459.53|7447|7447|0
1619102100000|2021-04-22 14:35:00|7455.56|7455.56|7457.99|7457.99|7460.08|7460.08|7454.71|7454.71|0
1619102400000|2021-04-22 14:40:00|7458.43|7458.43|7455.94|7455.94|7460.2|7460.2|7455.59|7455.59|0
1619102700000|2021-04-22 14:45:00|7455.5|7455.5|7455.01|7455.01|7455.5|7455.5|7451.73|7451.73|0
1619103000000|2021-04-22 14:50:00|7453.37|7453.37|7453.68|7453.68|7453.68|7453.68|7450.08|7450.08|0
1619103300000|2021-04-22 14:55:00|7452.04|7452.04|7452.04|7452.04|7452.48|7452.48|7451.6|7451.6|0
1619103600000|2021-04-22 15:00:00|7453.68|7453.68|7458.42|7458.42|7458.42|7458.42|7453.24|7453.24|0
1619103900000|2021-04-22 15:05:00|7460.06|7460.06|7459.83|7459.83|7462.87|7462.87|7459.59|7459.59|0
1619104200000|2021-04-22 15:10:00|7460.72|7460.72|7460.86|7460.86|7461.46|7461.46|7459.22|7459.22|0
1619104500000|2021-04-22 15:15:00|7461.3|7461.3|7465.25|7465.25|7465.25|7465.25|7459.46|7459.46|0
1619104800000|2021-04-22 15:20:00|7466.9|7466.9|7472.52|7472.52|7472.52|7472.52|7466.9|7466.9|0
1619105100000|2021-04-22 15:25:00|7472.08|7472.08|7468.6|7468.6|7472.75|7472.75|7466.55|7466.55|0
1619162100000|2021-04-23 07:15:00|7451.99|7451.99|7452.84|7452.84|7455.5|7455.5|7443.78|7443.78|0
1619162400000|2021-04-23 07:20:00|7453.29|7453.29|7462.66|7462.66|7464.31|7464.31|7453.29|7453.29|0
1619162700000|2021-04-23 07:25:00|7459.38|7459.38|7458.45|7458.45|7464.65|7464.65|7458.45|7458.45|0
1619163000000|2021-04-23 07:30:00|7457.56|7457.56|7441.9|7441.9|7457.56|7457.56|7441.46|7441.46|0
1619163300000|2021-04-23 07:35:00|7440.26|7440.26|7431.77|7431.77|7440.26|7440.26|7430.13|7430.13|0
1619163600000|2021-04-23 07:40:00|7430.13|7430.13|7433.93|7433.93|7437.25|7437.25|7428.36|7428.36|0
1619163900000|2021-04-23 07:45:00|7434.37|7434.37|7428.52|7428.52|7435.53|7435.53|7428.52|7428.52|0
1619164200000|2021-04-23 07:50:00|7426.88|7426.88|7434.08|7434.08|7435.55|7435.55|7425.43|7425.43|0
1619164500000|2021-04-23 07:55:00|7433.64|7433.64|7442.45|7442.45|7444.41|7444.41|7433.64|7433.64|0
1619164800000|2021-04-23 08:00:00|7442.12|7442.12|7441.23|7441.23|7442.12|7442.12|7441.23|7441.23|0
1619165100000|2021-04-23 08:05:00|7439.59|7439.59|7439.19|7439.19|7439.59|7439.59|7431.91|7431.91|0
1619165400000|2021-04-23 08:10:00|7440.13|7440.13|7441.21|7441.21|7441.21|7441.21|7439.44|7439.44|0
1619165700000|2021-04-23 08:15:00|7444.49|7444.49|7444.89|7444.89|7447.78|7447.78|7443.02|7443.02|0
1619166000000|2021-04-23 08:20:00|7448.17|7448.17|7450.37|7450.37|7451.67|7451.67|7447.17|7447.17|0
1619166300000|2021-04-23 08:25:00|7449.48|7449.48|7450.51|7450.51|7450.95|7450.95|7449.48|7449.48|0
1619166600000|2021-04-23 08:30:00|7450.02|7450.02|7458.47|7458.47|7458.47|7458.47|7449.12|7449.12|0
1619166900000|2021-04-23 08:35:00|7458.71|7458.71|7459.16|7459.16|7459.16|7459.16|7458.71|7458.71|0
1619167200000|2021-04-23 08:40:00|7458.71|7458.71|7458.05|7458.05|7458.71|7458.71|7456.19|7456.19|0
1619167500000|2021-04-23 08:45:00|7458.39|7458.39|7457.61|7457.61|7458.39|7458.39|7457.61|7457.61|0
1619167800000|2021-04-23 08:50:00|7457.28|7457.28|7455.01|7455.01|7463.41|7463.41|7453.37|7453.37|0
1619168100000|2021-04-23 08:55:00|7454.57|7454.57|7452.69|7452.69|7454.57|7454.57|7452.44|7452.44|0
1619168400000|2021-04-23 09:00:00|7453.13|7453.13|7448.34|7448.34|7453.13|7453.13|7446.12|7446.12|0
1619168700000|2021-04-23 09:05:00|7448.02|7448.02|7445.89|7445.89|7448.02|7448.02|7445.88|7445.88|0
1619169000000|2021-04-23 09:10:00|7445.45|7445.45|7440.72|7440.72|7445.89|7445.89|7440.72|7440.72|0
1619169300000|2021-04-23 09:15:00|7441.16|7441.16|7446.04|7446.04|7446.04|7446.04|7439.03|7439.03|0
1619169600000|2021-04-23 09:20:00|7447.02|7447.02|7446.29|7446.29|7447.93|7447.93|7446.29|7446.29|0
1619169900000|2021-04-23 09:25:00|7444.4|7444.4|7441.31|7441.31|7444.4|7444.4|7441.31|7441.31|0
1619170200000|2021-04-23 09:30:00|7444.6|7444.6|7443.98|7443.98|7445.2|7445.2|7441.34|7441.34|0
1619170500000|2021-04-23 09:35:00|7443.54|7443.54|7442.05|7442.05|7443.54|7443.54|7442.05|7442.05|0
1619170800000|2021-04-23 09:40:00|7440.41|7440.41|7437.97|7437.97|7440.41|7440.41|7437.74|7437.74|0
1619171100000|2021-04-23 09:45:00|7437.52|7437.52|7427.55|7427.55|7437.52|7437.52|7427.55|7427.55|0
1619171400000|2021-04-23 09:50:00|7429.2|7429.2|7428.89|7428.89|7429.78|7429.78|7428.45|7428.45|0
1619171700000|2021-04-23 09:55:00|7428.45|7428.45|7424.7|7424.7|7428.45|7428.45|7424.54|7424.54|0
1619172000000|2021-04-23 10:00:00|7424.26|7424.26|7419.65|7419.65|7424.26|7424.26|7419.16|7419.16|0
1619172300000|2021-04-23 10:05:00|7421.29|7421.29|7422.27|7422.27|7422.27|7422.27|7420.14|7420.14|0
1619172600000|2021-04-23 10:10:00|7423.25|7423.25|7422.92|7422.92|7423.59|7423.59|7422.92|7422.92|0
1619172900000|2021-04-23 10:15:00|7421.28|7421.28|7419.09|7419.09|7422.92|7422.92|7418.75|7418.75|0
1619173200000|2021-04-23 10:20:00|7418.64|7418.64|7421.17|7421.17|7423.25|7423.25|7418.64|7418.64|0
1619173500000|2021-04-23 10:25:00|7421.61|7421.61|7424.3|7424.3|7424.3|7424.3|7421.61|7421.61|0
1619173800000|2021-04-23 10:30:00|7425.94|7425.94|7426.73|7426.73|7427.84|7427.84|7425.94|7425.94|0
1619174100000|2021-04-23 10:35:00|7428.37|7428.37|7426.67|7426.67|7428.37|7428.37|7426.67|7426.67|0
1619174400000|2021-04-23 10:40:00|7427.11|7427.11|7432.07|7432.07|7432.07|7432.07|7425.91|7425.91|0
1619174700000|2021-04-23 10:45:00|7433.72|7433.72|7436.36|7436.36|7436.7|7436.7|7433.72|7433.72|0
1619175000000|2021-04-23 10:50:00|7436.81|7436.81|7438.01|7438.01|7438.01|7438.01|7435.48|7435.48|0
1619175300000|2021-04-23 10:55:00|7436.36|7436.36|7438.96|7438.96|7438.96|7438.96|7436.09|7436.09|0
1619175600000|2021-04-23 11:00:00|7439.85|7439.85|7442|7442|7442|7442|7439.36|7439.36|0
1619175900000|2021-04-23 11:05:00|7440.36|7440.36|7434.69|7434.69|7440.36|7440.36|7433.8|7433.8|0
1619176200000|2021-04-23 11:10:00|7433.36|7433.36|7430.71|7430.71|7434.36|7434.36|7430.71|7430.71|0
1619176500000|2021-04-23 11:15:00|7431.32|7431.32|7426.22|7426.22|7431.32|7431.32|7426.22|7426.22|0
1619176800000|2021-04-23 11:20:00|7425.33|7425.33|7427.13|7427.13|7427.13|7427.13|7424.51|7424.51|0
1619177100000|2021-04-23 11:25:00|7426.69|7426.69|7420.3|7420.3|7427.62|7427.62|7418.66|7418.66|0
1619177400000|2021-04-23 11:30:00|7419.32|7419.32|7422.6|7422.6|7422.6|7422.6|7419.32|7419.32|0
1619177700000|2021-04-23 11:35:00|7421.72|7421.72|7423.77|7423.77|7423.77|7423.77|7420.49|7420.49|0
1619178000000|2021-04-23 11:40:00|7420.49|7420.49|7421.15|7421.15|7422.13|7422.13|7418.85|7418.85|0
1619178300000|2021-04-23 11:45:00|7420.65|7420.65|7418.73|7418.73|7422.08|7422.08|7418.73|7418.73|0
1619178600000|2021-04-23 11:50:00|7418.48|7418.48|7418.91|7418.91|7418.91|7418.91|7418.24|7418.24|0
1619178900000|2021-04-23 11:55:00|7419.24|7419.24|7419.49|7419.49|7419.49|7419.49|7419.24|7419.24|0
1619179200000|2021-04-23 12:00:00|7418.99|7418.99|7424.36|7424.36|7426|7426|7418.99|7418.99|0
1619179500000|2021-04-23 12:05:00|7422.72|7422.72|7421.61|7421.61|7422.72|7422.72|7420.63|7420.63|0
1619179800000|2021-04-23 12:10:00|7421.12|7421.12|7416.67|7416.67|7421.12|7421.12|7416.67|7416.67|0
1619180100000|2021-04-23 12:15:00|7417.11|7417.11|7415.1|7415.1|7418.88|7418.88|7415.1|7415.1|0
1619180400000|2021-04-23 12:20:00|7413.89|7413.89|7407.08|7407.08|7413.89|7413.89|7405.77|7405.77|0
1619180700000|2021-04-23 12:25:00|7406.83|7406.83|7409.48|7409.48|7409.48|7409.48|7405.19|7405.19|0
1619181000000|2021-04-23 12:30:00|7409.82|7409.82|7410.62|7410.62|7410.62|7410.62|7408.17|7408.17|0
1619181300000|2021-04-23 12:35:00|7410.18|7410.18|7413.15|7413.15|7413.15|7413.15|7410.18|7410.18|0
1619181600000|2021-04-23 12:40:00|7413.64|7413.64|7410.23|7410.23|7413.64|7413.64|7410.23|7410.23|0
1619181900000|2021-04-23 12:45:00|7411.11|7411.11|7411.2|7411.2|7411.8|7411.8|7411.11|7411.11|0
1619182200000|2021-04-23 12:50:00|7410.32|7410.32|7414.91|7414.91|7416.88|7416.88|7407.03|7407.03|0
1619182500000|2021-04-23 12:55:00|7416.55|7416.55|7414.22|7414.22|7416.55|7416.55|7412.58|7412.58|0
1619182800000|2021-04-23 13:00:00|7413.88|7413.88|7414.18|7414.18|7415.21|7415.21|7413|7413|0
1619183100000|2021-04-23 13:05:00|7412.54|7412.54|7417.02|7417.02|7417.02|7417.02|7412.1|7412.1|0
1619183400000|2021-04-23 13:10:00|7417.63|7417.63|7425.18|7425.18|7425.18|7425.18|7417.63|7417.63|0
1619183700000|2021-04-23 13:15:00|7424.94|7424.94|7423.14|7423.14|7424.94|7424.94|7419.96|7419.96|0
1619184000000|2021-04-23 13:20:00|7422.89|7422.89|7421.56|7421.56|7422.89|7422.89|7421.56|7421.56|0
1619184300000|2021-04-23 13:25:00|7419.92|7419.92|7419.48|7419.48|7419.92|7419.92|7419.48|7419.48|0
1619184600000|2021-04-23 13:30:00|7419.73|7419.73|7421.52|7421.52|7421.52|7421.52|7416.19|7416.19|0
1619184900000|2021-04-23 13:35:00|7421.08|7421.08|7414.02|7414.02|7421.42|7421.42|7414.02|7414.02|0
1619185200000|2021-04-23 13:40:00|7414.27|7414.27|7415.22|7415.22|7415.86|7415.86|7413.78|7413.78|0
1619185500000|2021-04-23 13:45:00|7414.78|7414.78|7410.31|7410.31|7414.78|7414.78|7410.23|7410.23|0
1619185800000|2021-04-23 13:50:00|7410.56|7410.56|7409.9|7409.9|7411.76|7411.76|7408.26|7408.26|0
1619186100000|2021-04-23 13:55:00|7410.34|7410.34|7416.67|7416.67|7418.31|7418.31|7410.34|7410.34|0
1619186400000|2021-04-23 14:00:00|7416.23|7416.23|7417.54|7417.54|7417.87|7417.87|7415.25|7415.25|0
1619186700000|2021-04-23 14:05:00|7417.21|7417.21|7418.85|7418.85|7421.43|7421.43|7417.21|7417.21|0
1619187000000|2021-04-23 14:10:00|7417.38|7417.38|7418.19|7418.19|7419.34|7419.34|7416.55|7416.55|0
1619187300000|2021-04-23 14:15:00|7416.55|7416.55|7411.64|7411.64|7416.55|7416.55|7410|7410|0
1619187600000|2021-04-23 14:20:00|7411.39|7411.39|7419.33|7419.33|7419.33|7419.33|7411.39|7411.39|0
1619187900000|2021-04-23 14:25:00|7420.31|7420.31|7421.15|7421.15|7421.15|7421.15|7418.63|7418.63|0
1619188200000|2021-04-23 14:30:00|7419.07|7419.07|7420.94|7420.94|7426.76|7426.76|7419.07|7419.07|0
1619188500000|2021-04-23 14:35:00|7422.59|7422.59|7422.47|7422.47|7423.4|7423.4|7422.42|7422.42|0
1619188800000|2021-04-23 14:40:00|7422.96|7422.96|7430.8|7430.8|7432.44|7432.44|7422.22|7422.22|0
1619189100000|2021-04-23 14:45:00|7431.24|7431.24|7427.69|7427.69|7432.18|7432.18|7427.69|7427.69|0
1619189400000|2021-04-23 14:50:00|7427.2|7427.2|7424.65|7424.65|7429.33|7429.33|7424.65|7424.65|0
1619189700000|2021-04-23 14:55:00|7425.09|7425.09|7422.12|7422.12|7425.09|7425.09|7420.99|7420.99|0
1619190000000|2021-04-23 15:00:00|7420.48|7420.48|7423.32|7423.32|7423.76|7423.76|7420.48|7420.48|0
1619190300000|2021-04-23 15:05:00|7424.96|7424.96|7423.37|7423.37|7426.16|7426.16|7421.73|7421.73|0
1619190600000|2021-04-23 15:10:00|7423.12|7423.12|7422.88|7422.88|7423.37|7423.37|7419.75|7419.75|0
1619190900000|2021-04-23 15:15:00|7422.39|7422.39|7422.81|7422.81|7423.21|7423.21|7422.12|7422.12|0
1619191200000|2021-04-23 15:20:00|7423.3|7423.3|7418.13|7418.13|7424.43|7424.43|7417.44|7417.44|0
1619191500000|2021-04-23 15:25:00|7418.57|7418.57|7421.31|7421.31|7424.55|7424.55|7418.13|7418.13|0
1619421300000|2021-04-26 07:15:00|7485.69|7485.69|7504.96|7504.96|7506.6|7506.6|7484.38|7484.38|0
1619421600000|2021-04-26 07:20:00|7505.4|7505.4|7508.96|7508.96|7511.04|7511.04|7500.1|7500.1|0
1619421900000|2021-04-26 07:25:00|7510.6|7510.6|7515.19|7515.19|7516.96|7516.96|7510.6|7510.6|0
1619422200000|2021-04-26 07:30:00|7518.48|7518.48|7522.14|7522.14|7522.14|7522.14|7514.56|7514.56|0
1619422500000|2021-04-26 07:35:00|7523.03|7523.03|7523.66|7523.66|7525.11|7525.11|7512.16|7512.16|0
1619422800000|2021-04-26 07:40:00|7531.87|7531.87|7533.07|7533.07|7536.5|7536.5|7529.91|7529.91|0
1619423100000|2021-04-26 07:45:00|7532.63|7532.63|7560.84|7560.84|7560.84|7560.84|7529.53|7529.53|0
1619423400000|2021-04-26 07:50:00|7555.92|7555.92|7551.74|7551.74|7556.36|7556.36|7549.35|7549.35|0
1619423700000|2021-04-26 07:55:00|7555.02|7555.02|7575.45|7575.45|7577.03|7577.03|7555.02|7555.02|0
1619424000000|2021-04-26 08:00:00|7575.95|7575.95|7582.08|7582.08|7583.22|7583.22|7574.12|7574.12|0
1619424300000|2021-04-26 08:05:00|7582.83|7582.83|7588.2|7588.2|7589.94|7589.94|7579.89|7579.89|0
1619424600000|2021-04-26 08:10:00|7587.45|7587.45|7583.97|7583.97|7587.45|7587.45|7575.52|7575.52|0
1619424900000|2021-04-26 08:15:00|7584.86|7584.86|7578.54|7578.54|7584.86|7584.86|7578.29|7578.29|0
1619425200000|2021-04-26 08:20:00|7576.9|7576.9|7559.28|7559.28|7576.9|7576.9|7559.28|7559.28|0
1619425500000|2021-04-26 08:25:00|7558.95|7558.95|7554.41|7554.41|7558.95|7558.95|7554.41|7554.41|0
1619425800000|2021-04-26 08:30:00|7556.17|7556.17|7552.23|7552.23|7557.6|7557.6|7552.23|7552.23|0
1619426100000|2021-04-26 08:35:00|7553.87|7553.87|7550.78|7550.78|7555.51|7555.51|7548.25|7548.25|0
1619426400000|2021-04-26 08:40:00|7552.42|7552.42|7555.58|7555.58|7555.58|7555.58|7552.2|7552.2|0
1619426700000|2021-04-26 08:45:00|7555.13|7555.13|7569.26|7569.26|7569.26|7569.26|7554.69|7554.69|0
1619427000000|2021-04-26 08:50:00|7570.9|7570.9|7575.91|7575.91|7575.91|7575.91|7565.97|7565.97|0
1619427300000|2021-04-26 08:55:00|7576.35|7576.35|7570.57|7570.57|7580.41|7580.41|7570.57|7570.57|0
1619427600000|2021-04-26 09:00:00|7570.82|7570.82|7572.46|7572.46|7574.1|7574.1|7570.82|7570.82|0
1619427900000|2021-04-26 09:05:00|7571.13|7571.13|7579.86|7579.86|7582.39|7582.39|7570.69|7570.69|0
1619428200000|2021-04-26 09:10:00|7578.22|7578.22|7578.06|7578.06|7578.22|7578.22|7576.73|7576.73|0
1619428500000|2021-04-26 09:15:00|7579.7|7579.7|7577.17|7577.17|7579.7|7579.7|7573.89|7573.89|0
1619428800000|2021-04-26 09:20:00|7578.82|7578.82|7582.16|7582.16|7582.16|7582.16|7578.37|7578.37|0
1619429100000|2021-04-26 09:25:00|7581.27|7581.27|7581.25|7581.25|7582.92|7582.92|7581.25|7581.25|0
1619429400000|2021-04-26 09:30:00|7580.76|7580.76|7569.27|7569.27|7580.76|7580.76|7569.27|7569.27|0
1619429700000|2021-04-26 09:35:00|7565.98|7565.98|7567.82|7567.82|7568.26|7568.26|7564.09|7564.09|0
1619430000000|2021-04-26 09:40:00|7564.53|7564.53|7561.74|7561.74|7564.53|7564.53|7558.45|7558.45|0
1619430300000|2021-04-26 09:45:00|7562.18|7562.18|7560.98|7560.98|7565.9|7565.9|7559.34|7559.34|0
1619430600000|2021-04-26 09:50:00|7561.65|7561.65|7560|7560|7562.53|7562.53|7560|7560|0
1619430900000|2021-04-26 09:55:00|7559.51|7559.51|7555.14|7555.14|7559.51|7559.51|7551.41|7551.41|0
1619431200000|2021-04-26 10:00:00|7554.89|7554.89|7545.6|7545.6|7554.89|7554.89|7545.6|7545.6|0
1619431500000|2021-04-26 10:05:00|7546.49|7546.49|7551.72|7551.72|7553.68|7553.68|7545.6|7545.6|0
1619431800000|2021-04-26 10:10:00|7550.83|7550.83|7545.08|7545.08|7550.83|7550.83|7544.84|7544.84|0
1619432100000|2021-04-26 10:15:00|7544.64|7544.64|7540.17|7540.17|7544.64|7544.64|7540.17|7540.17|0
1619432400000|2021-04-26 10:20:00|7539.92|7539.92|7540.58|7540.58|7540.58|7540.58|7539.25|7539.25|0
1619432700000|2021-04-26 10:25:00|7543.86|7543.86|7540.77|7540.77|7543.86|7543.86|7540.43|7540.43|0
1619433000000|2021-04-26 10:30:00|7539.44|7539.44|7538.51|7538.51|7540.64|7540.64|7538.51|7538.51|0
1619433300000|2021-04-26 10:35:00|7539.84|7539.84|7536.01|7536.01|7539.84|7539.84|7533.14|7533.14|0
1619433600000|2021-04-26 10:40:00|7535.57|7535.57|7540.69|7540.69|7541.82|7541.82|7535.57|7535.57|0
1619433900000|2021-04-26 10:45:00|7539.05|7539.05|7539.18|7539.18|7539.93|7539.93|7537.41|7537.41|0
1619434200000|2021-04-26 10:50:00|7540.16|7540.16|7544.77|7544.77|7544.77|7544.77|7540.16|7540.16|0
1619434500000|2021-04-26 10:55:00|7544.33|7544.33|7549.52|7549.52|7550.01|7550.01|7544.33|7544.33|0
1619434800000|2021-04-26 11:00:00|7551.16|7551.16|7543.2|7543.2|7552.93|7552.93|7543.2|7543.2|0
1619435100000|2021-04-26 11:05:00|7544.84|7544.84|7554.51|7554.51|7555.83|7555.83|7544.84|7544.84|0
1619435400000|2021-04-26 11:10:00|7554.95|7554.95|7556.31|7556.31|7558.94|7558.94|7554.02|7554.02|0
1619435700000|2021-04-26 11:15:00|7554.67|7554.67|7554.64|7554.64|7555.33|7555.33|7554.45|7554.45|0
1619436000000|2021-04-26 11:20:00|7555.09|7555.09|7554.77|7554.77|7557.3|7557.3|7554.33|7554.33|0
1619436300000|2021-04-26 11:25:00|7554.33|7554.33|7551.04|7551.04|7554.33|7554.33|7551.04|7551.04|0
1619436600000|2021-04-26 11:30:00|7554.33|7554.33|7555.53|7555.53|7555.53|7555.53|7553.89|7553.89|0
1619436900000|2021-04-26 11:35:00|7555.09|7555.09|7555.36|7555.36|7555.97|7555.97|7554.33|7554.33|0
1619437200000|2021-04-26 11:40:00|7553.72|7553.72|7555.49|7555.49|7555.49|7555.49|7552.96|7552.96|0
1619437500000|2021-04-26 11:45:00|7555.05|7555.05|7551.64|7551.64|7555.05|7555.05|7551.2|7551.2|0
1619437800000|2021-04-26 11:50:00|7549.55|7549.55|7550.19|7550.19|7550.19|7550.19|7549.31|7549.31|0
1619438100000|2021-04-26 11:55:00|7551.83|7551.83|7553.03|7553.03|7555.87|7555.87|7551.83|7551.83|0
1619438400000|2021-04-26 12:00:00|7552.54|7552.54|7553.05|7553.05|7553.05|7553.05|7549.77|7549.77|0
1619438700000|2021-04-26 12:05:00|7553.49|7553.49|7553.62|7553.62|7553.94|7553.94|7552.29|7552.29|0
1619439000000|2021-04-26 12:10:00|7553.18|7553.18|7552.74|7552.74|7553.18|7553.18|7552.74|7552.74|0
1619439300000|2021-04-26 12:15:00|7551.09|7551.09|7548.96|7548.96|7551.09|7551.09|7548.52|7548.52|0
1619439600000|2021-04-26 12:20:00|7549.4|7549.4|7550.73|7550.73|7550.73|7550.73|7549.4|7549.4|0
1619439900000|2021-04-26 12:25:00|7550.24|7550.24|7550.03|7550.03|7550.24|7550.24|7546.51|7546.51|0
1619440200000|2021-04-26 12:30:00|7549.78|7549.78|7551.42|7551.42|7551.42|7551.42|7549.78|7549.78|0
1619440500000|2021-04-26 12:35:00|7551.91|7551.91|7551.34|7551.34|7554|7554|7551.34|7551.34|0
1619440800000|2021-04-26 12:40:00|7551.78|7551.78|7552.27|7552.27|7554.84|7554.84|7550.68|7550.68|0
1619441100000|2021-04-26 12:45:00|7551.83|7551.83|7550.5|7550.5|7552.52|7552.52|7550.5|7550.5|0
1619441400000|2021-04-26 12:50:00|7550.06|7550.06|7550.31|7550.31|7550.98|7550.98|7547.41|7547.41|0
1619441700000|2021-04-26 12:55:00|7549.31|7549.31|7554.82|7554.82|7554.82|7554.82|7547.99|7547.99|0
1619442000000|2021-04-26 13:00:00|7555.8|7555.8|7559.55|7559.55|7559.55|7559.55|7555.8|7555.8|0
1619442300000|2021-04-26 13:05:00|7559.99|7559.99|7561.22|7561.22|7562.54|7562.54|7556.71|7556.71|0
1619442600000|2021-04-26 13:10:00|7562.86|7562.86|7562.42|7562.42|7562.86|7562.86|7562.42|7562.42|0
1619442900000|2021-04-26 13:15:00|7562.86|7562.86|7569.21|7569.21|7570.95|7570.95|7562.42|7562.42|0
1619443200000|2021-04-26 13:20:00|7570.85|7570.85|7569.37|7569.37|7572.64|7572.64|7568.91|7568.91|0
1619443500000|2021-04-26 13:25:00|7569.98|7569.98|7561.36|7561.36|7571.32|7571.32|7560.92|7560.92|0
1619443800000|2021-04-26 13:30:00|7562.03|7562.03|7561.29|7561.29|7563.03|7563.03|7558.52|7558.52|0
1619444100000|2021-04-26 13:35:00|7561.73|7561.73|7557.79|7557.79|7563.06|7563.06|7556.15|7556.15|0
1619444400000|2021-04-26 13:40:00|7558.04|7558.04|7560.58|7560.58|7560.58|7560.58|7558.04|7558.04|0
1619444700000|2021-04-26 13:45:00|7558.93|7558.93|7553.6|7553.6|7561.46|7561.46|7553.6|7553.6|0
1619445000000|2021-04-26 13:50:00|7551.96|7551.96|7550.65|7550.65|7551.96|7551.96|7549.99|7549.99|0
1619445300000|2021-04-26 13:55:00|7550.2|7550.2|7552.81|7552.81|7552.81|7552.81|7547.68|7547.68|0
1619445600000|2021-04-26 14:00:00|7552.47|7552.47|7559.97|7559.97|7561.17|7561.17|7551.73|7551.73|0
1619445900000|2021-04-26 14:05:00|7560.41|7560.41|7572.1|7572.1|7572.1|7572.1|7560.41|7560.41|0
1619446200000|2021-04-26 14:10:00|7571.21|7571.21|7569.12|7569.12|7571.79|7571.79|7567.68|7567.68|0
1619446500000|2021-04-26 14:15:00|7569.56|7569.56|7567.6|7567.6|7574.79|7574.79|7565.39|7565.39|0
1619446800000|2021-04-26 14:20:00|7568.58|7568.58|7568.41|7568.41|7569.27|7569.27|7566.01|7566.01|0
1619447100000|2021-04-26 14:25:00|7567.08|7567.08|7569.49|7569.49|7569.49|7569.49|7563.89|7563.89|0
1619447400000|2021-04-26 14:30:00|7569.05|7569.05|7566.26|7566.26|7569.59|7569.59|7565.93|7565.93|0
1619447700000|2021-04-26 14:35:00|7566.71|7566.71|7566.28|7566.28|7566.95|7566.95|7562.66|7562.66|0
1619448000000|2021-04-26 14:40:00|7564.64|7564.64|7556|7556|7564.64|7564.64|7552.65|7552.65|0
1619448300000|2021-04-26 14:45:00|7556.45|7556.45|7550.61|7550.61|7556.45|7556.45|7547.77|7547.77|0
1619448600000|2021-04-26 14:50:00|7551.05|7551.05|7549.27|7549.27|7551.05|7551.05|7549.16|7549.16|0
1619448900000|2021-04-26 14:55:00|7548.83|7548.83|7552.7|7552.7|7552.7|7552.7|7547.46|7547.46|0
1619449200000|2021-04-26 15:00:00|7552.25|7552.25|7554.78|7554.78|7554.78|7554.78|7552.25|7552.25|0
1619449500000|2021-04-26 15:05:00|7553.14|7553.14|7555.83|7555.83|7556.08|7556.08|7552.75|7552.75|0
1619449800000|2021-04-26 15:10:00|7555.58|7555.58|7553.81|7553.81|7555.58|7555.58|7553.81|7553.81|0
1619450100000|2021-04-26 15:15:00|7554.42|7554.42|7560.73|7560.73|7560.94|7560.94|7554.42|7554.42|0
1619450400000|2021-04-26 15:20:00|7561.18|7561.18|7561.67|7561.67|7563.31|7563.31|7559.14|7559.14|0
1619450700000|2021-04-26 15:25:00|7560.02|7560.02|7556.69|7556.69|7562.55|7562.55|7556.69|7556.69|0
1619507700000|2021-04-27 07:15:00|7533.24|7533.24|7546.94|7546.94|7546.94|7546.94|7533.24|7533.24|0
1619508000000|2021-04-27 07:20:00|7546.27|7546.27|7569.43|7569.43|7569.97|7569.97|7545.61|7545.61|0
1619508300000|2021-04-27 07:25:00|7571.07|7571.07|7563.45|7563.45|7574.12|7574.12|7563.45|7563.45|0
1619508600000|2021-04-27 07:30:00|7565.09|7565.09|7561.27|7561.27|7565.98|7565.98|7560.83|7560.83|0
1619508900000|2021-04-27 07:35:00|7560.83|7560.83|7559.61|7559.61|7570.93|7570.93|7559.61|7559.61|0
1619509200000|2021-04-27 07:40:00|7559.17|7559.17|7565.55|7565.55|7565.55|7565.55|7559.17|7559.17|0
1619509500000|2021-04-27 07:45:00|7565.1|7565.1|7548.17|7548.17|7565.1|7565.1|7547.29|7547.29|0
1619509800000|2021-04-27 07:50:00|7547.29|7547.29|7538.88|7538.88|7548.26|7548.26|7538.88|7538.88|0
1619510100000|2021-04-27 07:55:00|7537.24|7537.24|7536.41|7536.41|7537.24|7537.24|7531.35|7531.35|0
1619510400000|2021-04-27 08:00:00|7537.39|7537.39|7532.32|7532.32|7537.39|7537.39|7532.32|7532.32|0
1619510700000|2021-04-27 08:05:00|7532.56|7532.56|7533.19|7533.19|7537.49|7537.49|7531.68|7531.68|0
1619511000000|2021-04-27 08:10:00|7531.55|7531.55|7523.39|7523.39|7533.95|7533.95|7523.39|7523.39|0
1619511300000|2021-04-27 08:15:00|7524.27|7524.27|7518.79|7518.79|7524.27|7524.27|7512.1|7512.1|0
1619511600000|2021-04-27 08:20:00|7520.43|7520.43|7522.64|7522.64|7523.09|7523.09|7520.43|7520.43|0
1619511900000|2021-04-27 08:25:00|7522.31|7522.31|7525.1|7525.1|7526.74|7526.74|7521.43|7521.43|0
1619512200000|2021-04-27 08:30:00|7528.38|7528.38|7544.52|7544.52|7549.45|7549.45|7528.38|7528.38|0
1619512500000|2021-04-27 08:35:00|7546.16|7546.16|7546.99|7546.99|7548.31|7548.31|7545.03|7545.03|0
1619512800000|2021-04-27 08:40:00|7546.49|7546.49|7536.4|7536.4|7546.49|7546.49|7536.4|7536.4|0
1619513100000|2021-04-27 08:45:00|7535.52|7535.52|7540.85|7540.85|7541.09|7541.09|7531.79|7531.79|0
1619513400000|2021-04-27 08:50:00|7542.49|7542.49|7542.09|7542.09|7545.77|7545.77|7542.09|7542.09|0
1619513700000|2021-04-27 08:55:00|7541.21|7541.21|7539.44|7539.44|7541.97|7541.97|7538.68|7538.68|0
1619514000000|2021-04-27 09:00:00|7541.08|7541.08|7548.08|7548.08|7548.08|7548.08|7537.79|7537.79|0
1619514300000|2021-04-27 09:05:00|7547.59|7547.59|7551.05|7551.05|7551.05|7551.05|7547.59|7547.59|0
1619514600000|2021-04-27 09:10:00|7552.69|7552.69|7549.28|7549.28|7554.02|7554.02|7549.28|7549.28|0
1619514900000|2021-04-27 09:15:00|7547.95|7547.95|7548.73|7548.73|7551.38|7551.38|7547.95|7547.95|0
1619515200000|2021-04-27 09:20:00|7547.74|7547.74|7549.14|7549.14|7549.39|7549.39|7544.21|7544.21|0
1619515500000|2021-04-27 09:25:00|7547.81|7547.81|7537.96|7537.96|7551.1|7551.1|7536.32|7536.32|0
1619515800000|2021-04-27 09:30:00|7537.08|7537.08|7541.89|7541.89|7541.89|7541.89|7534.83|7534.83|0
1619516100000|2021-04-27 09:35:00|7543.66|7543.66|7548.35|7548.35|7548.35|7548.35|7543.66|7543.66|0
1619516400000|2021-04-27 09:40:00|7549.35|7549.35|7558.32|7558.32|7558.88|7558.88|7549.35|7549.35|0
1619516700000|2021-04-27 09:45:00|7561.61|7561.61|7549.2|7549.2|7564.74|7564.74|7547.68|7547.68|0
1619517000000|2021-04-27 09:50:00|7548.22|7548.22|7542.23|7542.23|7548.22|7548.22|7538.94|7538.94|0
1619517300000|2021-04-27 09:55:00|7538.94|7538.94|7538.5|7538.5|7538.94|7538.94|7538.06|7538.06|0
1619517600000|2021-04-27 10:00:00|7535.22|7535.22|7524.8|7524.8|7535.22|7535.22|7524.8|7524.8|0
1619517900000|2021-04-27 10:05:00|7528.08|7528.08|7522.4|7522.4|7528.96|7528.96|7520.75|7520.75|0
1619518200000|2021-04-27 10:10:00|7523.28|7523.28|7526.36|7526.36|7526.36|7526.36|7523.28|7523.28|0
1619518500000|2021-04-27 10:15:00|7523.07|7523.07|7522.31|7522.31|7523.2|7523.2|7517.83|7517.83|0
1619518800000|2021-04-27 10:20:00|7521.43|7521.43|7525.15|7525.15|7526.04|7526.04|7521.43|7521.43|0
1619519100000|2021-04-27 10:25:00|7525.64|7525.64|7520.91|7520.91|7529.81|7529.81|7519.58|7519.58|0
1619519400000|2021-04-27 10:30:00|7520.66|7520.66|7519.45|7519.45|7522.63|7522.63|7518.76|7518.76|0
1619519700000|2021-04-27 10:35:00|7519.7|7519.7|7522.79|7522.79|7522.79|7522.79|7519.26|7519.26|0
1619520000000|2021-04-27 10:40:00|7523.23|7523.23|7522.42|7522.42|7525.88|7525.88|7522.42|7522.42|0
1619520300000|2021-04-27 10:45:00|7522.75|7522.75|7520.15|7520.15|7522.75|7522.75|7518.5|7518.5|0
1619520600000|2021-04-27 10:50:00|7519.7|7519.7|7515.36|7515.36|7519.7|7519.7|7515.36|7515.36|0
1619520900000|2021-04-27 10:55:00|7514.92|7514.92|7511.55|7511.55|7518.7|7518.7|7511.55|7511.55|0
1619521200000|2021-04-27 11:00:00|7511.11|7511.11|7510.74|7510.74|7519.18|7519.18|7506.61|7506.61|0
1619521500000|2021-04-27 11:05:00|7511.73|7511.73|7505.99|7505.99|7512.18|7512.18|7505.99|7505.99|0
1619521800000|2021-04-27 11:10:00|7506.43|7506.43|7508.25|7508.25|7508.25|7508.25|7502.07|7502.07|0
1619522100000|2021-04-27 11:15:00|7507.81|7507.81|7507.42|7507.42|7507.81|7507.81|7503.41|7503.41|0
1619522400000|2021-04-27 11:20:00|7507.87|7507.87|7509.35|7509.35|7509.52|7509.52|7507.87|7507.87|0
1619522700000|2021-04-27 11:25:00|7508.91|7508.91|7508.24|7508.24|7508.94|7508.94|7504.96|7504.96|0
1619523000000|2021-04-27 11:30:00|7507.36|7507.36|7508.43|7508.43|7514.18|7514.18|7507.36|7507.36|0
1619523300000|2021-04-27 11:35:00|7507.99|7507.99|7506.79|7506.79|7509.32|7509.32|7506.05|7506.05|0
1619523600000|2021-04-27 11:40:00|7507.04|7507.04|7503.1|7503.1|7507.29|7507.29|7503.1|7503.1|0
1619523900000|2021-04-27 11:45:00|7502.77|7502.77|7497.13|7497.13|7502.77|7502.77|7495.49|7495.49|0
1619524200000|2021-04-27 11:50:00|7498.77|7498.77|7496.86|7496.86|7500.6|7500.6|7496.86|7496.86|0
1619524500000|2021-04-27 11:55:00|7497.3|7497.3|7496.93|7496.93|7497.8|7497.8|7495.77|7495.77|0
1619524800000|2021-04-27 12:00:00|7496.26|7496.26|7499.55|7499.55|7499.55|7499.55|7495.95|7495.95|0
1619525100000|2021-04-27 12:05:00|7499.06|7499.06|7497.93|7497.93|7499.06|7499.06|7496.21|7496.21|0
1619525400000|2021-04-27 12:10:00|7499.57|7499.57|7501.04|7501.04|7501.97|7501.97|7499.57|7499.57|0
1619525700000|2021-04-27 12:15:00|7500.55|7500.55|7500.78|7500.78|7501.37|7501.37|7498.75|7498.75|0
1619526000000|2021-04-27 12:20:00|7500.34|7500.34|7501.87|7501.87|7501.87|7501.87|7500.24|7500.24|0
1619526300000|2021-04-27 12:25:00|7500.23|7500.23|7498.87|7498.87|7500.51|7500.51|7498.09|7498.09|0
1619526600000|2021-04-27 12:30:00|7498.38|7498.38|7497.76|7497.76|7498.82|7498.82|7496.29|7496.29|0
1619526900000|2021-04-27 12:35:00|7496.78|7496.78|7498.94|7498.94|7499.48|7499.48|7496.78|7496.78|0
1619527200000|2021-04-27 12:40:00|7498.45|7498.45|7494.68|7494.68|7500.05|7500.05|7494.68|7494.68|0
1619527500000|2021-04-27 12:45:00|7495.12|7495.12|7495.47|7495.47|7497.82|7497.82|7494.58|7494.58|0
1619527800000|2021-04-27 12:50:00|7494.98|7494.98|7498.19|7498.19|7498.63|7498.63|7494.98|7494.98|0
1619528100000|2021-04-27 12:55:00|7498.43|7498.43|7493.8|7493.8|7498.43|7498.43|7489.12|7489.12|0
1619528400000|2021-04-27 13:00:00|7494.24|7494.24|7493.12|7493.12|7494.36|7494.36|7492.59|7492.59|0
1619528700000|2021-04-27 13:05:00|7493.61|7493.61|7491.66|7491.66|7494.79|7494.79|7491.66|7491.66|0
1619529000000|2021-04-27 13:10:00|7492.11|7492.11|7483.78|7483.78|7493.87|7493.87|7482.14|7482.14|0
1619529300000|2021-04-27 13:15:00|7485.25|7485.25|7487.78|7487.78|7489.1|7489.1|7484.81|7484.81|0
1619529600000|2021-04-27 13:20:00|7487.44|7487.44|7491.28|7491.28|7491.28|7491.28|7487.11|7487.11|0
1619529900000|2021-04-27 13:25:00|7492.93|7492.93|7489.96|7489.96|7492.93|7492.93|7486.23|7486.23|0
1619530200000|2021-04-27 13:30:00|7489.52|7489.52|7495.95|7495.95|7496.54|7496.54|7489.52|7489.52|0
1619530500000|2021-04-27 13:35:00|7495.51|7495.51|7485.31|7485.31|7495.51|7495.51|7483.99|7483.99|0
1619530800000|2021-04-27 13:40:00|7487.08|7487.08|7481.78|7481.78|7487.52|7487.52|7481.33|7481.33|0
1619531100000|2021-04-27 13:45:00|7481.29|7481.29|7482.38|7482.38|7484.72|7484.72|7480.49|7480.49|0
1619531400000|2021-04-27 13:50:00|7481.5|7481.5|7484.66|7484.66|7486.07|7486.07|7478.76|7478.76|0
1619531700000|2021-04-27 13:55:00|7484.22|7484.22|7485.14|7485.14|7486.08|7486.08|7483.59|7483.59|0
1619532000000|2021-04-27 14:00:00|7483.5|7483.5|7476.69|7476.69|7483.5|7483.5|7476.69|7476.69|0
1619532300000|2021-04-27 14:05:00|7478.34|7478.34|7479.99|7479.99|7479.99|7479.99|7478.34|7478.34|0
1619532600000|2021-04-27 14:10:00|7480.43|7480.43|7480.16|7480.16|7481.27|7481.27|7479.5|7479.5|0
1619532900000|2021-04-27 14:15:00|7479.66|7479.66|7476.47|7476.47|7479.66|7479.66|7476.13|7476.13|0
1619533200000|2021-04-27 14:20:00|7476.91|7476.91|7479.05|7479.05|7479.39|7479.39|7476.17|7476.17|0
1619533500000|2021-04-27 14:25:00|7479.3|7479.3|7478.39|7478.39|7479.3|7479.3|7477.5|7477.5|0
1619533800000|2021-04-27 14:30:00|7477.89|7477.89|7480.47|7480.47|7480.47|7480.47|7477.89|7477.89|0
1619534100000|2021-04-27 14:35:00|7479.87|7479.87|7476.36|7476.36|7479.87|7479.87|7476.36|7476.36|0
1619534400000|2021-04-27 14:40:00|7476.81|7476.81|7480.03|7480.03|7480.03|7480.03|7470.27|7470.27|0
1619534700000|2021-04-27 14:45:00|7481.67|7481.67|7475.03|7475.03|7481.67|7481.67|7474.42|7474.42|0
1619535000000|2021-04-27 14:50:00|7475.47|7475.47|7471.92|7471.92|7476.14|7476.14|7471.92|7471.92|0
1619535300000|2021-04-27 14:55:00|7472.25|7472.25|7475|7475|7475|7475|7470.61|7470.61|0
1619535600000|2021-04-27 15:00:00|7476.64|7476.64|7471.56|7471.56|7477.91|7477.91|7471.56|7471.56|0
1619535900000|2021-04-27 15:05:00|7473.2|7473.2|7474.42|7474.42|7477.09|7477.09|7473.2|7473.2|0
1619536200000|2021-04-27 15:10:00|7474.91|7474.91|7481.09|7481.09|7481.81|7481.81|7474.91|7474.91|0
1619536500000|2021-04-27 15:15:00|7479.45|7479.45|7480.24|7480.24|7481.91|7481.91|7478.74|7478.74|0
1619536800000|2021-04-27 15:20:00|7480.69|7480.69|7477.24|7477.24|7482.04|7482.04|7477.24|7477.24|0
1619537100000|2021-04-27 15:25:00|7478.88|7478.88|7476.73|7476.73|7479.32|7479.32|7470.96|7470.96|0
1619594100000|2021-04-28 07:15:00|7514.92|7514.92|7517.56|7517.56|7519.85|7519.85|7509.35|7509.35|0
1619594400000|2021-04-28 07:20:00|7517.11|7517.11|7516.67|7516.67|7523.05|7523.05|7515.79|7515.79|0
1619594700000|2021-04-28 07:25:00|7517.65|7517.65|7526.93|7526.93|7526.93|7526.93|7516.67|7516.67|0
1619595000000|2021-04-28 07:30:00|7526.04|7526.04|7525.14|7525.14|7526.98|7526.98|7514.85|7514.85|0
1619595300000|2021-04-28 07:35:00|7526.13|7526.13|7529.84|7529.84|7529.84|7529.84|7524.66|7524.66|0
1619595600000|2021-04-28 07:40:00|7530.82|7530.82|7529.61|7529.61|7532.49|7532.49|7529.17|7529.17|0
1619595900000|2021-04-28 07:45:00|7529.86|7529.86|7518.68|7518.68|7531.01|7531.01|7518.68|7518.68|0
1619596200000|2021-04-28 07:50:00|7518.19|7518.19|7528.48|7528.48|7530.72|7530.72|7518.19|7518.19|0
1619596500000|2021-04-28 07:55:00|7529.46|7529.46|7539.9|7539.9|7540.14|7540.14|7529.46|7529.46|0
1619596800000|2021-04-28 08:00:00|7540.34|7540.34|7538.64|7538.64|7540.34|7540.34|7532.13|7532.13|0
1619597100000|2021-04-28 08:05:00|7539.08|7539.08|7552.65|7552.65|7552.65|7552.65|7539.08|7539.08|0
1619597400000|2021-04-28 08:10:00|7550.69|7550.69|7550.39|7550.39|7552.03|7552.03|7545.46|7545.46|0
1619597700000|2021-04-28 08:15:00|7549.51|7549.51|7545.59|7545.59|7549.51|7549.51|7543.31|7543.31|0
1619598000000|2021-04-28 08:20:00|7543.94|7543.94|7543.46|7543.46|7549.15|7549.15|7542.25|7542.25|0
1619598300000|2021-04-28 08:25:00|7543.71|7543.71|7553.3|7553.3|7553.74|7553.74|7540.17|7540.17|0
1619598600000|2021-04-28 08:30:00|7551.66|7551.66|7551.09|7551.09|7553.62|7553.62|7551.09|7551.09|0
1619598900000|2021-04-28 08:35:00|7549.45|7549.45|7547.4|7547.4|7549.45|7549.45|7543.94|7543.94|0
1619599200000|2021-04-28 08:40:00|7547.89|7547.89|7545.38|7545.38|7549.98|7549.98|7544.61|7544.61|0
1619599500000|2021-04-28 08:45:00|7547.02|7547.02|7544.62|7544.62|7547.02|7547.02|7543.3|7543.3|0
1619599800000|2021-04-28 08:50:00|7544.18|7544.18|7540.99|7540.99|7544.18|7544.18|7540.1|7540.1|0
1619600100000|2021-04-28 08:55:00|7542.63|7542.63|7540.89|7540.89|7544.12|7544.12|7540.39|7540.39|0
1619600400000|2021-04-28 09:00:00|7542.53|7542.53|7541.84|7541.84|7545.57|7545.57|7541.4|7541.4|0
1619600700000|2021-04-28 09:05:00|7543.48|7543.48|7527.5|7527.5|7543.48|7543.48|7519.78|7519.78|0
1619601000000|2021-04-28 09:10:00|7529.14|7529.14|7527.83|7527.83|7532.75|7532.75|7527.83|7527.83|0
1619601300000|2021-04-28 09:15:00|7526.19|7526.19|7521.18|7521.18|7526.19|7526.19|7520.29|7520.29|0
1619601600000|2021-04-28 09:20:00|7521.67|7521.67|7516.03|7516.03|7521.67|7521.67|7515.86|7515.86|0
1619601900000|2021-04-28 09:25:00|7515.59|7515.59|7511.86|7511.86|7515.59|7515.59|7510.22|7510.22|0
1619602200000|2021-04-28 09:30:00|7511.42|7511.42|7510.31|7510.31|7513.19|7513.19|7510.31|7510.31|0
1619602500000|2021-04-28 09:35:00|7513.59|7513.59|7515.73|7515.73|7515.73|7515.73|7513.35|7513.35|0
1619602800000|2021-04-28 09:40:00|7515.24|7515.24|7513.38|7513.38|7525.1|7525.1|7512.45|7512.45|0
1619603100000|2021-04-28 09:45:00|7512.94|7512.94|7514.4|7514.4|7514.4|7514.4|7511.31|7511.31|0
1619603400000|2021-04-28 09:50:00|7514.15|7514.15|7517.16|7517.16|7519.2|7519.2|7514.15|7514.15|0
1619603700000|2021-04-28 09:55:00|7518.8|7518.8|7515.85|7515.85|7520.46|7520.46|7515.85|7515.85|0
1619604000000|2021-04-28 10:00:00|7516.74|7516.74|7513.77|7513.77|7516.74|7516.74|7512.44|7512.44|0
1619604300000|2021-04-28 10:05:00|7514.75|7514.75|7516.39|7516.39|7516.39|7516.39|7514.75|7514.75|0
1619604600000|2021-04-28 10:10:00|7514.75|7514.75|7516.24|7516.24|7516.24|7516.24|7512.66|7512.66|0
1619604900000|2021-04-28 10:15:00|7514.6|7514.6|7512.17|7512.17|7514.76|7514.76|7511.92|7511.92|0
1619605200000|2021-04-28 10:20:00|7510.84|7510.84|7512.39|7512.39|7515.45|7515.45|7510.84|7510.84|0
1619605500000|2021-04-28 10:25:00|7512.05|7512.05|7508.77|7508.77|7512.05|7512.05|7508.77|7508.77|0
1619605800000|2021-04-28 10:30:00|7507.88|7507.88|7505.25|7505.25|7507.88|7507.88|7505.25|7505.25|0
1619606100000|2021-04-28 10:35:00|7504.81|7504.81|7506.58|7506.58|7506.58|7506.58|7504.81|7504.81|0
1619606400000|2021-04-28 10:40:00|7506.13|7506.13|7508.17|7508.17|7509.42|7509.42|7506.13|7506.13|0
1619606700000|2021-04-28 10:45:00|7507.28|7507.28|7506.62|7506.62|7507.28|7507.28|7505.64|7505.64|0
1619607000000|2021-04-28 10:50:00|7507.06|7507.06|7506.75|7506.75|7507.5|7507.5|7504.22|7504.22|0
1619607300000|2021-04-28 10:55:00|7506.26|7506.26|7506.89|7506.89|7507.53|7507.53|7505.77|7505.77|0
1619607600000|2021-04-28 11:00:00|7506.45|7506.45|7505.08|7505.08|7512.39|7512.39|7505.08|7505.08|0
1619607900000|2021-04-28 11:05:00|7505.52|7505.52|7499.89|7499.89|7506.85|7506.85|7498.07|7498.07|0
1619608200000|2021-04-28 11:10:00|7503.17|7503.17|7503.17|7503.17|7504.82|7504.82|7501.53|7501.53|0
1619608500000|2021-04-28 11:15:00|7504.65|7504.65|7506.13|7506.13|7506.13|7506.13|7504.65|7504.65|0
1619608800000|2021-04-28 11:20:00|7506.47|7506.47|7509.39|7509.39|7510.32|7510.32|7504.07|7504.07|0
1619609100000|2021-04-28 11:25:00|7508.9|7508.9|7507.92|7507.92|7508.9|7508.9|7507.03|7507.03|0
1619609400000|2021-04-28 11:30:00|7507.48|7507.48|7502.42|7502.42|7507.48|7507.48|7502.42|7502.42|0
1619609700000|2021-04-28 11:35:00|7502.17|7502.17|7500.63|7500.63|7502.17|7502.17|7500.19|7500.19|0
1619610000000|2021-04-28 11:40:00|7502.28|7502.28|7500.94|7500.94|7502.83|7502.83|7499.3|7499.3|0
1619610300000|2021-04-28 11:45:00|7501.38|7501.38|7503.24|7503.24|7503.24|7503.24|7499.74|7499.74|0
1619610600000|2021-04-28 11:50:00|7502.8|7502.8|7494.13|7494.13|7503.08|7503.08|7493.88|7493.88|0
1619610900000|2021-04-28 11:55:00|7495.11|7495.11|7505.53|7505.53|7505.97|7505.97|7495.11|7495.11|0
1619611200000|2021-04-28 12:00:00|7502.25|7502.25|7501.49|7501.49|7503.57|7503.57|7501.49|7501.49|0
1619611500000|2021-04-28 12:05:00|7501.05|7501.05|7506.91|7506.91|7506.91|7506.91|7501.05|7501.05|0
1619611800000|2021-04-28 12:10:00|7508.55|7508.55|7508.29|7508.29|7510.37|7510.37|7508.29|7508.29|0
1619612100000|2021-04-28 12:15:00|7507.85|7507.85|7509.27|7509.27|7509.76|7509.76|7507.85|7507.85|0
1619612400000|2021-04-28 12:20:00|7508.78|7508.78|7507.58|7507.58|7508.78|7508.78|7506.59|7506.59|0
1619612700000|2021-04-28 12:25:00|7508.25|7508.25|7501.38|7501.38|7508.93|7508.93|7501.38|7501.38|0
1619613000000|2021-04-28 12:30:00|7500.89|7500.89|7498.31|7498.31|7501.43|7501.43|7498.31|7498.31|0
1619613300000|2021-04-28 12:35:00|7498.07|7498.07|7498.07|7498.07|7498.56|7498.56|7497.58|7497.58|0
1619613600000|2021-04-28 12:40:00|7498.51|7498.51|7486.36|7486.36|7498.51|7498.51|7486.11|7486.11|0
1619613900000|2021-04-28 12:45:00|7485.48|7485.48|7480.3|7480.3|7485.48|7485.48|7479.81|7479.81|0
1619614200000|2021-04-28 12:50:00|7480.05|7480.05|7475.56|7475.56|7480.05|7480.05|7475.56|7475.56|0
1619614500000|2021-04-28 12:55:00|7475.81|7475.81|7478.86|7478.86|7479.62|7479.62|7475.75|7475.75|0
1619614800000|2021-04-28 13:00:00|7479.3|7479.3|7479.2|7479.2|7479.45|7479.45|7477.03|7477.03|0
1619615100000|2021-04-28 13:05:00|7478.76|7478.76|7480.97|7480.97|7482.35|7482.35|7478.76|7478.76|0
1619615400000|2021-04-28 13:10:00|7480.48|7480.48|7474.37|7474.37|7480.48|7480.48|7474.37|7474.37|0
1619615700000|2021-04-28 13:15:00|7474.12|7474.12|7476.96|7476.96|7476.96|7476.96|7471.08|7471.08|0
1619616000000|2021-04-28 13:20:00|7477.21|7477.21|7472.28|7472.28|7477.21|7477.21|7472.28|7472.28|0
1619616300000|2021-04-28 13:25:00|7472.72|7472.72|7477.75|7477.75|7479.39|7479.39|7471.08|7471.08|0
1619616600000|2021-04-28 13:30:00|7479.39|7479.39|7487.24|7487.24|7492.12|7492.12|7479.39|7479.39|0
1619616900000|2021-04-28 13:35:00|7487.68|7487.68|7490.95|7490.95|7494.67|7494.67|7486.46|7486.46|0
1619617200000|2021-04-28 13:40:00|7491.39|7491.39|7488.53|7488.53|7494.57|7494.57|7487.65|7487.65|0
1619617500000|2021-04-28 13:45:00|7487.65|7487.65|7481.5|7481.5|7490.1|7490.1|7481.5|7481.5|0
1619617800000|2021-04-28 13:50:00|7483.14|7483.14|7475.83|7475.83|7483.63|7483.63|7475.83|7475.83|0
1619618100000|2021-04-28 13:55:00|7476.71|7476.71|7477.88|7477.88|7480.12|7480.12|7474.75|7474.75|0
1619618400000|2021-04-28 14:00:00|7478.32|7478.32|7472.13|7472.13|7486|7486|7472.13|7472.13|0
1619618700000|2021-04-28 14:05:00|7473.46|7473.46|7471.93|7471.93|7473.46|7473.46|7469.71|7469.71|0
1619619000000|2021-04-28 14:10:00|7471.44|7471.44|7465.03|7465.03|7472.91|7472.91|7464.76|7464.76|0
1619619300000|2021-04-28 14:15:00|7466.01|7466.01|7472.07|7472.07|7475.48|7475.48|7466.01|7466.01|0
1619619600000|2021-04-28 14:20:00|7471.58|7471.58|7461.51|7461.51|7471.58|7471.58|7460.18|7460.18|0
1619619900000|2021-04-28 14:25:00|7460.84|7460.84|7459.48|7459.48|7465.66|7465.66|7458.75|7458.75|0
1619620200000|2021-04-28 14:30:00|7458.99|7458.99|7466.7|7466.7|7466.7|7466.7|7458.99|7458.99|0
1619620500000|2021-04-28 14:35:00|7466.45|7466.45|7458.05|7458.05|7466.45|7466.45|7458.05|7458.05|0
1619620800000|2021-04-28 14:40:00|7458.5|7458.5|7462.96|7462.96|7462.96|7462.96|7455.4|7455.4|0
1619621100000|2021-04-28 14:45:00|7463.94|7463.94|7470.73|7470.73|7473.79|7473.79|7463.94|7463.94|0
1619621400000|2021-04-28 14:50:00|7471.22|7471.22|7464.39|7464.39|7471.22|7471.22|7463.95|7463.95|0
1619621700000|2021-04-28 14:55:00|7466.03|7466.03|7474.46|7474.46|7476.1|7476.1|7466.03|7466.03|0
1619622000000|2021-04-28 15:00:00|7475.13|7475.13|7473.84|7473.84|7477.61|7477.61|7473.84|7473.84|0
1619622300000|2021-04-28 15:05:00|7475.48|7475.48|7466.16|7466.16|7478.5|7478.5|7465.92|7465.92|0
1619622600000|2021-04-28 15:10:00|7466.5|7466.5|7459.77|7459.77|7466.83|7466.83|7459.77|7459.77|0
1619622900000|2021-04-28 15:15:00|7460.66|7460.66|7467.22|7467.22|7467.22|7467.22|7459.21|7459.21|0
1619623200000|2021-04-28 15:20:00|7466.73|7466.73|7458.97|7458.97|7467.44|7467.44|7454.48|7454.48|0
1619623500000|2021-04-28 15:25:00|7460.61|7460.61|7462.79|7462.79|7462.79|7462.79|7456.07|7456.07|0
1619680500000|2021-04-29 07:15:00|7514.17|7514.17|7514.26|7514.26|7517.27|7517.27|7512.05|7512.05|0
1619680800000|2021-04-29 07:20:00|7513.37|7513.37|7521.38|7521.38|7521.38|7521.38|7512.93|7512.93|0
1619681100000|2021-04-29 07:25:00|7519.61|7519.61|7524.77|7524.77|7524.77|7524.77|7519.61|7519.61|0
1619681400000|2021-04-29 07:30:00|7523.13|7523.13|7528.31|7528.31|7528.31|7528.31|7523.13|7523.13|0
1619681700000|2021-04-29 07:35:00|7531.59|7531.59|7541.74|7541.74|7541.74|7541.74|7531.59|7531.59|0
1619682000000|2021-04-29 07:40:00|7536.84|7536.84|7520.25|7520.25|7536.84|7536.84|7520.25|7520.25|0
1619682300000|2021-04-29 07:45:00|7523.53|7523.53|7522.26|7522.26|7523.53|7523.53|7514.81|7514.81|0
1619682600000|2021-04-29 07:50:00|7521.37|7521.37|7516.53|7516.53|7522.96|7522.96|7516.2|7516.2|0
1619682900000|2021-04-29 07:55:00|7516.09|7516.09|7526.95|7526.95|7527.39|7527.39|7514.89|7514.89|0
1619683200000|2021-04-29 08:00:00|7526.45|7526.45|7533.81|7533.81|7533.81|7533.81|7526.45|7526.45|0
1619683500000|2021-04-29 08:05:00|7537.09|7537.09|7537.41|7537.41|7541.98|7541.98|7537.09|7537.09|0
1619683800000|2021-04-29 08:10:00|7539.05|7539.05|7551.21|7551.21|7551.21|7551.21|7538.39|7538.39|0
1619684100000|2021-04-29 08:15:00|7551.7|7551.7|7550.42|7550.42|7557.11|7557.11|7543.85|7543.85|0
1619684400000|2021-04-29 08:20:00|7548.78|7548.78|7548.53|7548.53|7548.78|7548.78|7548.53|7548.53|0
1619684700000|2021-04-29 08:25:00|7545.24|7545.24|7567.67|7567.67|7569.07|7569.07|7545.24|7545.24|0
1619685000000|2021-04-29 08:30:00|7564.39|7564.39|7571.42|7571.42|7571.42|7571.42|7562.75|7562.75|0
1619685300000|2021-04-29 08:35:00|7572.4|7572.4|7568.29|7568.29|7572.4|7572.4|7560.48|7560.48|0
1619685600000|2021-04-29 08:40:00|7569.93|7569.93|7567.34|7567.34|7570.62|7570.62|7567.34|7567.34|0
1619685900000|2021-04-29 08:45:00|7566.84|7566.84|7569.93|7569.93|7569.93|7569.93|7565.6|7565.6|0
1619686200000|2021-04-29 08:50:00|7568.6|7568.6|7564.46|7564.46|7568.6|7568.6|7560.82|7560.82|0
1619686500000|2021-04-29 08:55:00|7562.81|7562.81|7565.05|7565.05|7565.05|7565.05|7559.09|7559.09|0
1619686800000|2021-04-29 09:00:00|7565.66|7565.66|7561.63|7561.63|7567.55|7567.55|7557.45|7557.45|0
1619687100000|2021-04-29 09:05:00|7559.99|7559.99|7551.65|7551.65|7563.27|7563.27|7549.78|7549.78|0
1619687400000|2021-04-29 09:10:00|7552.98|7552.98|7541.31|7541.31|7552.98|7552.98|7541.31|7541.31|0
1619687700000|2021-04-29 09:15:00|7540.64|7540.64|7544.25|7544.25|7545.89|7545.89|7539.33|7539.33|0
1619688000000|2021-04-29 09:20:00|7545.14|7545.14|7542.96|7542.96|7551.64|7551.64|7541.32|7541.32|0
1619688300000|2021-04-29 09:25:00|7543.57|7543.57|7538.42|7538.42|7543.57|7543.57|7537.53|7537.53|0
1619688600000|2021-04-29 09:30:00|7535.13|7535.13|7544.54|7544.54|7546.18|7546.18|7535.13|7535.13|0
1619688900000|2021-04-29 09:35:00|7547.83|7547.83|7538.01|7538.01|7547.83|7547.83|7537.26|7537.26|0
1619689200000|2021-04-29 09:40:00|7536.36|7536.36|7539.7|7539.7|7539.7|7539.7|7536.36|7536.36|0
1619689500000|2021-04-29 09:45:00|7539.45|7539.45|7539.94|7539.94|7539.94|7539.94|7536.65|7536.65|0
1619689800000|2021-04-29 09:50:00|7541.27|7541.27|7551.73|7551.73|7551.73|7551.73|7540.53|7540.53|0
1619690100000|2021-04-29 09:55:00|7548.45|7548.45|7549.28|7549.28|7551.29|7551.29|7548|7548|0
1619690400000|2021-04-29 10:00:00|7549.72|7549.72|7542.25|7542.25|7552.59|7552.59|7540.61|7540.61|0
1619690700000|2021-04-29 10:05:00|7540.17|7540.17|7539.95|7539.95|7541.68|7541.68|7539.06|7539.06|0
1619691000000|2021-04-29 10:10:00|7536.66|7536.66|7546.85|7546.85|7546.85|7546.85|7533.13|7533.13|0
1619691300000|2021-04-29 10:15:00|7547.19|7547.19|7551.88|7551.88|7552.98|7552.98|7547.19|7547.19|0
1619691600000|2021-04-29 10:20:00|7548.6|7548.6|7543.67|7543.67|7548.6|7548.6|7543.67|7543.67|0
1619691900000|2021-04-29 10:25:00|7545.31|7545.31|7542.94|7542.94|7548.11|7548.11|7542.03|7542.03|0
1619692200000|2021-04-29 10:30:00|7542.5|7542.5|7542.94|7542.94|7542.94|7542.94|7542.5|7542.5|0
1619692500000|2021-04-29 10:35:00|7541.96|7541.96|7544.68|7544.68|7546.32|7546.32|7541.96|7541.96|0
1619692800000|2021-04-29 10:40:00|7546.32|7546.32|7549.29|7549.29|7549.29|7549.29|7546.32|7546.32|0
1619693100000|2021-04-29 10:45:00|7549.73|7549.73|7551.43|7551.43|7551.99|7551.99|7549.73|7549.73|0
1619693400000|2021-04-29 10:50:00|7553.07|7553.07|7549.66|7549.66|7553.07|7553.07|7549.66|7549.66|0
1619693700000|2021-04-29 10:55:00|7551.13|7551.13|7552.36|7552.36|7552.36|7552.36|7548.19|7548.19|0
1619694000000|2021-04-29 11:00:00|7554|7554|7560.7|7560.7|7560.7|7560.7|7551.91|7551.91|0
1619694300000|2021-04-29 11:05:00|7561.58|7561.58|7559.16|7559.16|7561.58|7561.58|7558.35|7558.35|0
1619694600000|2021-04-29 11:10:00|7558.91|7558.91|7557.72|7557.72|7559.65|7559.65|7557.57|7557.57|0
1619694900000|2021-04-29 11:15:00|7554.44|7554.44|7556.7|7556.7|7557.58|7557.58|7553.95|7553.95|0
1619695200000|2021-04-29 11:20:00|7556.26|7556.26|7550.59|7550.59|7556.26|7556.26|7550.59|7550.59|0
1619695500000|2021-04-29 11:25:00|7549.61|7549.61|7543.79|7543.79|7549.61|7549.61|7543.79|7543.79|0
1619695800000|2021-04-29 11:30:00|7543.3|7543.3|7542.61|7542.61|7543.3|7543.3|7542.61|7542.61|0
1619696100000|2021-04-29 11:35:00|7543.5|7543.5|7540.21|7540.21|7545.14|7545.14|7540.21|7540.21|0
1619696400000|2021-04-29 11:40:00|7539.77|7539.77|7532.39|7532.39|7539.77|7539.77|7532.39|7532.39|0
1619696700000|2021-04-29 11:45:00|7529.1|7529.1|7528.66|7528.66|7530.75|7530.75|7525.32|7525.32|0
1619697000000|2021-04-29 11:50:00|7530.3|7530.3|7529.42|7529.42|7533.59|7533.59|7529.42|7529.42|0
1619697300000|2021-04-29 11:55:00|7527.78|7527.78|7525.2|7525.2|7527.78|7527.78|7524|7524|0
1619697600000|2021-04-29 12:00:00|7524.6|7524.6|7523.04|7523.04|7524.93|7524.93|7522.79|7522.79|0
1619697900000|2021-04-29 12:05:00|7523.48|7523.48|7512.97|7512.97|7523.92|7523.92|7512.97|7512.97|0
1619698200000|2021-04-29 12:10:00|7512.64|7512.64|7511.04|7511.04|7513.57|7513.57|7511.04|7511.04|0
1619698500000|2021-04-29 12:15:00|7507.76|7507.76|7508.35|7508.35|7508.35|7508.35|7507.02|7507.02|0
1619698800000|2021-04-29 12:20:00|7509.99|7509.99|7514.58|7514.58|7514.92|7514.92|7509.99|7509.99|0
1619699100000|2021-04-29 12:25:00|7515.56|7515.56|7523.07|7523.07|7523.07|7523.07|7515.56|7515.56|0
1619699400000|2021-04-29 12:30:00|7524.71|7524.71|7526.73|7526.73|7528.12|7528.12|7524.4|7524.4|0
1619699700000|2021-04-29 12:35:00|7526.24|7526.24|7511.83|7511.83|7526.24|7526.24|7496.15|7496.15|0
1619700000000|2021-04-29 12:40:00|7512.27|7512.27|7505.35|7505.35|7512.76|7512.76|7502.97|7502.97|0
1619700300000|2021-04-29 12:45:00|7504.91|7504.91|7503.63|7503.63|7505.4|7505.4|7503.63|7503.63|0
1619700600000|2021-04-29 12:50:00|7501.99|7501.99|7503.19|7503.19|7504.83|7504.83|7499.9|7499.9|0
1619700900000|2021-04-29 12:55:00|7502.75|7502.75|7508.11|7508.11|7508.11|7508.11|7501.67|7501.67|0
1619701200000|2021-04-29 13:00:00|7507.51|7507.51|7497.68|7497.68|7511.36|7511.36|7496.48|7496.48|0
1619701500000|2021-04-29 13:05:00|7498.57|7498.57|7502.25|7502.25|7507.18|7507.18|7498.57|7498.57|0
1619701800000|2021-04-29 13:10:00|7501.81|7501.81|7501.37|7501.37|7501.81|7501.81|7501.37|7501.37|0
1619702100000|2021-04-29 13:15:00|7500.49|7500.49|7501.57|7501.57|7501.57|7501.57|7500.44|7500.44|0
1619702400000|2021-04-29 13:20:00|7499.93|7499.93|7504.52|7504.52|7504.52|7504.52|7499.59|7499.59|0
1619702700000|2021-04-29 13:25:00|7502.88|7502.88|7500.52|7500.52|7502.88|7502.88|7499.64|7499.64|0
1619703000000|2021-04-29 13:30:00|7500.03|7500.03|7504.7|7504.7|7507.98|7507.98|7500.03|7500.03|0
1619703300000|2021-04-29 13:35:00|7506.34|7506.34|7510.83|7510.83|7515.56|7515.56|7506.34|7506.34|0
1619703600000|2021-04-29 13:40:00|7512.3|7512.3|7513.5|7513.5|7513.94|7513.94|7511.37|7511.37|0
1619703900000|2021-04-29 13:45:00|7511.86|7511.86|7510.21|7510.21|7514.51|7514.51|7510.21|7510.21|0
1619704200000|2021-04-29 13:50:00|7509.88|7509.88|7503.82|7503.82|7511.52|7511.52|7503.82|7503.82|0
1619704500000|2021-04-29 13:55:00|7502.18|7502.18|7503.05|7503.05|7505.02|7505.02|7498.45|7498.45|0
1619704800000|2021-04-29 14:00:00|7503.93|7503.93|7511.38|7511.38|7511.38|7511.38|7501.41|7501.41|0
1619705100000|2021-04-29 14:05:00|7509.74|7509.74|7513.55|7513.55|7513.55|7513.55|7509.62|7509.62|0
1619705400000|2021-04-29 14:10:00|7512.22|7512.22|7506.41|7506.41|7512.22|7512.22|7505.8|7505.8|0
1619705700000|2021-04-29 14:15:00|7507.39|7507.39|7504.52|7504.52|7507.88|7507.88|7500.29|7500.29|0
1619706000000|2021-04-29 14:20:00|7506.16|7506.16|7509.53|7509.53|7509.75|7509.75|7505.65|7505.65|0
1619706300000|2021-04-29 14:25:00|7512.82|7512.82|7510.33|7510.33|7512.82|7512.82|7509.76|7509.76|0
1619706600000|2021-04-29 14:30:00|7510.77|7510.77|7503.8|7503.8|7510.78|7510.78|7498.88|7498.88|0
1619706900000|2021-04-29 14:35:00|7502.16|7502.16|7509.41|7509.41|7509.41|7509.41|7502.16|7502.16|0
1619707200000|2021-04-29 14:40:00|7508.97|7508.97|7508.97|7508.97|7510.74|7510.74|7507.33|7507.33|0
1619707500000|2021-04-29 14:45:00|7509.46|7509.46|7506.45|7506.45|7511.1|7511.1|7506.45|7506.45|0
1619707800000|2021-04-29 14:50:00|7506.94|7506.94|7506.95|7506.95|7508.58|7508.58|7505.77|7505.77|0
1619708100000|2021-04-29 14:55:00|7508.59|7508.59|7516.68|7516.68|7516.68|7516.68|7508.59|7508.59|0
1619708400000|2021-04-29 15:00:00|7518.32|7518.32|7520.88|7520.88|7520.88|7520.88|7516.19|7516.19|0
1619708700000|2021-04-29 15:05:00|7521.32|7521.32|7524.29|7524.29|7524.29|7524.29|7520.88|7520.88|0
1619709000000|2021-04-29 15:10:00|7524.54|7524.54|7521.56|7521.56|7526.03|7526.03|7521.56|7521.56|0
1619709300000|2021-04-29 15:15:00|7519.92|7519.92|7514.87|7514.87|7520.36|7520.36|7514.87|7514.87|0
1619709600000|2021-04-29 15:20:00|7515.31|7515.31|7518.39|7518.39|7518.39|7518.39|7512.58|7512.58|0
1619709900000|2021-04-29 15:25:00|7517.95|7517.95|7514.99|7514.99|7522.05|7522.05|7513.41|7513.41|0
1619766900000|2021-04-30 07:15:00|7550.65|7550.65|7539.95|7539.95|7550.65|7550.65|7536.54|7536.54|0
1619767200000|2021-04-30 07:20:00|7540.93|7540.93|7540.15|7540.15|7543.46|7543.46|7540.15|7540.15|0
1619767500000|2021-04-30 07:25:00|7538.51|7538.51|7533.9|7533.9|7538.67|7538.67|7533.45|7533.45|0
1619767800000|2021-04-30 07:30:00|7533.45|7533.45|7533.62|7533.62|7537.18|7537.18|7528.59|7528.59|0
1619768100000|2021-04-30 07:35:00|7532.73|7532.73|7523.89|7523.89|7533.22|7533.22|7523.89|7523.89|0
1619768400000|2021-04-30 07:40:00|7524.33|7524.33|7523.94|7523.94|7524.83|7524.83|7521.86|7521.86|0
1619768700000|2021-04-30 07:45:00|7524.83|7524.83|7516.48|7516.48|7524.83|7524.83|7514.3|7514.3|0
1619769000000|2021-04-30 07:50:00|7517.95|7517.95|7518|7518|7518.44|7518.44|7517.56|7517.56|0
1619769300000|2021-04-30 07:55:00|7517.56|7517.56|7514.81|7514.81|7517.56|7517.56|7514.28|7514.28|0
1619769600000|2021-04-30 08:00:00|7518.1|7518.1|7516.45|7516.45|7518.1|7518.1|7511.53|7511.53|0
1619769900000|2021-04-30 08:05:00|7516.01|7516.01|7512.93|7512.93|7516.01|7516.01|7512.72|7512.72|0
1619770200000|2021-04-30 08:10:00|7513.18|7513.18|7514.31|7514.31|7514.31|7514.31|7511.34|7511.34|0
1619770500000|2021-04-30 08:15:00|7515.95|7515.95|7511.46|7511.46|7515.95|7515.95|7510.02|7510.02|0
1619770800000|2021-04-30 08:20:00|7509.81|7509.81|7506.09|7506.09|7509.81|7509.81|7502.36|7502.36|0
1619771100000|2021-04-30 08:25:00|7504.45|7504.45|7507.29|7507.29|7507.29|7507.29|7504.45|7504.45|0
1619771400000|2021-04-30 08:30:00|7507.73|7507.73|7504.11|7504.11|7508.88|7508.88|7504.11|7504.11|0
1619771700000|2021-04-30 08:35:00|7505.75|7505.75|7502.91|7502.91|7505.75|7505.75|7502.47|7502.47|0
1619772000000|2021-04-30 08:40:00|7502.02|7502.02|7502.27|7502.27|7502.27|7502.27|7502.02|7502.02|0
1619772300000|2021-04-30 08:45:00|7502.52|7502.52|7496.25|7496.25|7502.52|7502.52|7495.32|7495.32|0
1619772600000|2021-04-30 08:50:00|7497.9|7497.9|7499.64|7499.64|7504.91|7504.91|7497.9|7497.9|0
1619772900000|2021-04-30 08:55:00|7499.89|7499.89|7496.15|7496.15|7500.33|7500.33|7496.15|7496.15|0
1619773200000|2021-04-30 09:00:00|7497.8|7497.8|7503.6|7503.6|7503.6|7503.6|7496.15|7496.15|0
1619773500000|2021-04-30 09:05:00|7504.48|7504.48|7511.34|7511.34|7512.03|7512.03|7504.48|7504.48|0
1619773800000|2021-04-30 09:10:00|7512.01|7512.01|7513.82|7513.82|7514.32|7514.32|7508.48|7508.48|0
1619774100000|2021-04-30 09:15:00|7513.38|7513.38|7513.13|7513.13|7513.82|7513.82|7513.13|7513.13|0
1619774400000|2021-04-30 09:20:00|7512.69|7512.69|7511.93|7511.93|7515.21|7515.21|7510.16|7510.16|0
1619774700000|2021-04-30 09:25:00|7512.82|7512.82|7512.77|7512.77|7513.7|7513.7|7512.77|7512.77|0
1619775000000|2021-04-30 09:30:00|7512.52|7512.52|7511.14|7511.14|7512.52|7512.52|7511.14|7511.14|0
1619775300000|2021-04-30 09:35:00|7510.7|7510.7|7505.15|7505.15|7510.7|7510.7|7505.15|7505.15|0
1619775600000|2021-04-30 09:40:00|7505.6|7505.6|7499.47|7499.47|7505.6|7505.6|7495.3|7495.3|0
1619775900000|2021-04-30 09:45:00|7497.83|7497.83|7496.46|7496.46|7499.97|7499.97|7495.13|7495.13|0
1619776200000|2021-04-30 09:50:00|7496.02|7496.02|7495.13|7495.13|7496.02|7496.02|7494.69|7494.69|0
1619776500000|2021-04-30 09:55:00|7496.77|7496.77|7498.52|7498.52|7500.21|7500.21|7496.77|7496.77|0
1619776800000|2021-04-30 10:00:00|7498.08|7498.08|7494.51|7494.51|7498.52|7498.52|7493.91|7493.91|0
1619777100000|2021-04-30 10:05:00|7494.07|7494.07|7488.05|7488.05|7494.96|7494.96|7488.05|7488.05|0
1619777400000|2021-04-30 10:10:00|7487.61|7487.61|7491.63|7491.63|7494.91|7494.91|7487.61|7487.61|0
1619777700000|2021-04-30 10:15:00|7491.87|7491.87|7490.96|7490.96|7492.32|7492.32|7486.75|7486.75|0
1619778000000|2021-04-30 10:20:00|7490.52|7490.52|7483.56|7483.56|7490.8|7490.8|7482.36|7482.36|0
1619778300000|2021-04-30 10:25:00|7484|7484|7499.89|7499.89|7499.89|7499.89|7484|7484|0
1619778600000|2021-04-30 10:30:00|7500.33|7500.33|7499.18|7499.18|7500.83|7500.83|7497.8|7497.8|0
1619778900000|2021-04-30 10:35:00|7499.67|7499.67|7499.47|7499.47|7499.67|7499.67|7498.54|7498.54|0
1619779200000|2021-04-30 10:40:00|7497.83|7497.83|7497.34|7497.34|7497.83|7497.83|7496.36|7496.36|0
1619779500000|2021-04-30 10:45:00|7496.9|7496.9|7495.85|7495.85|7496.9|7496.9|7495.41|7495.41|0
1619779800000|2021-04-30 10:50:00|7494.97|7494.97|7487.16|7487.16|7495.97|7495.97|7486.43|7486.43|0
1619780100000|2021-04-30 10:55:00|7488.81|7488.81|7484.37|7484.37|7489.74|7489.74|7484.37|7484.37|0
1619780400000|2021-04-30 11:00:00|7486.01|7486.01|7489.42|7489.42|7491.06|7491.06|7485.32|7485.32|0
1619780700000|2021-04-30 11:05:00|7489.86|7489.86|7483.51|7483.51|7489.86|7489.86|7480.23|7480.23|0
1619781000000|2021-04-30 11:10:00|7483.27|7483.27|7487.75|7487.75|7488.64|7488.64|7482.79|7482.79|0
1619781300000|2021-04-30 11:15:00|7488.75|7488.75|7484.28|7484.28|7489.08|7489.08|7484.28|7484.28|0
1619781600000|2021-04-30 11:20:00|7484.72|7484.72|7480.17|7480.17|7485.16|7485.16|7480.17|7480.17|0
1619781900000|2021-04-30 11:25:00|7479.72|7479.72|7472.7|7472.7|7480.61|7480.61|7472.7|7472.7|0
1619782200000|2021-04-30 11:30:00|7472.26|7472.26|7473.9|7473.9|7475.55|7475.55|7470.62|7470.62|0
1619782500000|2021-04-30 11:35:00|7472.26|7472.26|7474.09|7474.09|7474.09|7474.09|7467.52|7467.52|0
1619782800000|2021-04-30 11:40:00|7474.53|7474.53|7476.19|7476.19|7476.19|7476.19|7473.33|7473.33|0
1619783100000|2021-04-30 11:45:00|7475.7|7475.7|7476.59|7476.59|7478.23|7478.23|7473.56|7473.56|0
1619783400000|2021-04-30 11:50:00|7477.47|7477.47|7482.78|7482.78|7482.78|7482.78|7475.83|7475.83|0
1619783700000|2021-04-30 11:55:00|7483.12|7483.12|7480.81|7480.81|7483.61|7483.61|7480.38|7480.38|0
1619784000000|2021-04-30 12:00:00|7481.25|7481.25|7483.13|7483.13|7483.13|7483.13|7481.25|7481.25|0
1619784300000|2021-04-30 12:05:00|7482.64|7482.64|7482.69|7482.69|7483.13|7483.13|7482.64|7482.64|0
1619784600000|2021-04-30 12:10:00|7485.98|7485.98|7493|7493|7493.54|7493.54|7485.98|7485.98|0
1619784900000|2021-04-30 12:15:00|7493.44|7493.44|7495.95|7495.95|7495.95|7495.95|7492.24|7492.24|0
1619785200000|2021-04-30 12:20:00|7496.93|7496.93|7497.79|7497.79|7499.78|7499.78|7496.93|7496.93|0
1619785500000|2021-04-30 12:25:00|7498.77|7498.77|7507.56|7507.56|7507.56|7507.56|7498.77|7498.77|0
1619785800000|2021-04-30 12:30:00|7508|7508|7507.88|7507.88|7510.14|7510.14|7505.21|7505.21|0
1619786100000|2021-04-30 12:35:00|7509.52|7509.52|7506.57|7506.57|7511.28|7511.28|7506.57|7506.57|0
1619786400000|2021-04-30 12:40:00|7505.69|7505.69|7501.57|7501.57|7506.13|7506.13|7500.91|7500.91|0
1619786700000|2021-04-30 12:45:00|7500.69|7500.69|7507.21|7507.21|7507.7|7507.7|7500.69|7500.69|0
1619787000000|2021-04-30 12:50:00|7506.77|7506.77|7506.72|7506.72|7506.77|7506.77|7505.08|7505.08|0
1619787300000|2021-04-30 12:55:00|7508.36|7508.36|7509.75|7509.75|7510.73|7510.73|7508.36|7508.36|0
1619787600000|2021-04-30 13:00:00|7510.73|7510.73|7514.14|7514.14|7514.14|7514.14|7509.46|7509.46|0
1619787900000|2021-04-30 13:05:00|7515.78|7515.78|7520.08|7520.08|7520.52|7520.52|7513.7|7513.7|0
1619788200000|2021-04-30 13:10:00|7519.41|7519.41|7522.58|7522.58|7523.02|7523.02|7518.85|7518.85|0
1619788500000|2021-04-30 13:15:00|7520.93|7520.93|7515.12|7515.12|7520.93|7520.93|7514.63|7514.63|0
1619788800000|2021-04-30 13:20:00|7515.37|7515.37|7523.28|7523.28|7524.92|7524.92|7515.37|7515.37|0
1619789100000|2021-04-30 13:25:00|7523.72|7523.72|7525.14|7525.14|7526.03|7526.03|7523.72|7523.72|0
1619789400000|2021-04-30 13:30:00|7525.38|7525.38|7550.59|7550.59|7551.03|7551.03|7525.38|7525.38|0
1619789700000|2021-04-30 13:35:00|7548.95|7548.95|7538.11|7538.11|7548.95|7548.95|7538.11|7538.11|0
1619790000000|2021-04-30 13:40:00|7536.46|7536.46|7543.27|7543.27|7543.27|7543.27|7533.18|7533.18|0
1619790300000|2021-04-30 13:45:00|7544.15|7544.15|7547.96|7547.96|7547.96|7547.96|7543.46|7543.46|0
1619790600000|2021-04-30 13:50:00|7547.52|7547.52|7549.88|7549.88|7549.88|7549.88|7544.55|7544.55|0
1619790900000|2021-04-30 13:55:00|7551.52|7551.52|7549.61|7549.61|7552.19|7552.19|7547.96|7547.96|0
1619791200000|2021-04-30 14:00:00|7550.1|7550.1|7547.01|7547.01|7550.1|7550.1|7546.57|7546.57|0
1619791500000|2021-04-30 14:05:00|7547.5|7547.5|7544.27|7544.27|7552.26|7552.26|7544.27|7544.27|0
1619791800000|2021-04-30 14:10:00|7542.62|7542.62|7530.67|7530.67|7542.62|7542.62|7530.67|7530.67|0
1619792100000|2021-04-30 14:15:00|7532.31|7532.31|7539.01|7539.01|7539.26|7539.26|7532.31|7532.31|0
1619792400000|2021-04-30 14:20:00|7540.65|7540.65|7538.21|7538.21|7540.65|7540.65|7536.58|7536.58|0
1619792700000|2021-04-30 14:25:00|7536.57|7536.57|7546|7546|7547.3|7547.3|7536.08|7536.08|0
1619793000000|2021-04-30 14:30:00|7545.11|7545.11|7540.02|7540.02|7545.55|7545.55|7540.02|7540.02|0
1619793300000|2021-04-30 14:35:00|7539.58|7539.58|7531.58|7531.58|7539.58|7539.58|7531.33|7531.33|0
1619793600000|2021-04-30 14:40:00|7532.02|7532.02|7544.07|7544.07|7544.96|7544.96|7532.02|7532.02|0
1619793900000|2021-04-30 14:45:00|7543.63|7543.63|7547.13|7547.13|7547.38|7547.38|7540.75|7540.75|0
1619794200000|2021-04-30 14:50:00|7547.38|7547.38|7553.44|7553.44|7553.44|7553.44|7547.38|7547.38|0
1619794500000|2021-04-30 14:55:00|7555.08|7555.08|7562.37|7562.37|7563.78|7563.78|7555.08|7555.08|0
1619794800000|2021-04-30 15:00:00|7562.86|7562.86|7555.34|7555.34|7563.84|7563.84|7554.41|7554.41|0
1619795100000|2021-04-30 15:05:00|7555.78|7555.78|7557.25|7557.25|7558.13|7558.13|7555.29|7555.29|0
1619795400000|2021-04-30 15:10:00|7557|7557|7553.2|7553.2|7557.16|7557.16|7553.2|7553.2|0
1619795700000|2021-04-30 15:15:00|7552.87|7552.87|7551.33|7551.33|7552.87|7552.87|7547.91|7547.91|0
1619796000000|2021-04-30 15:20:00|7551.08|7551.08|7556.07|7556.07|7561.17|7561.17|7549.44|7549.44|0
1619796300000|2021-04-30 15:25:00|7555.82|7555.82|7559.43|7559.43|7560.81|7560.81|7554.34|7554.34|0
1620112500000|2021-05-04 07:15:00|7625.18|7625.18|7626.68|7626.68|7634.26|7634.26|7618.93|7618.93|0
1620112800000|2021-05-04 07:20:00|7625.8|7625.8|7642.12|7642.12|7642.98|7642.98|7625.55|7625.55|0
1620113100000|2021-05-04 07:25:00|7645.41|7645.41|7650.33|7650.33|7652.54|7652.54|7643.73|7643.73|0
1620113400000|2021-05-04 07:30:00|7651.98|7651.98|7645.43|7645.43|7658.54|7658.54|7644.99|7644.99|0
1620113700000|2021-05-04 07:35:00|7643.79|7643.79|7638.47|7638.47|7643.79|7643.79|7633.86|7633.86|0
1620114000000|2021-05-04 07:40:00|7635.18|7635.18|7633.05|7633.05|7635.43|7635.43|7633.05|7633.05|0
1620114300000|2021-05-04 07:45:00|7629.76|7629.76|7633.64|7633.64|7636.51|7636.51|7629.76|7629.76|0
1620114600000|2021-05-04 07:50:00|7633.2|7633.2|7631.77|7631.77|7633.2|7633.2|7624.97|7624.97|0
1620114900000|2021-05-04 07:55:00|7632.76|7632.76|7626.44|7626.44|7632.76|7632.76|7626.44|7626.44|0
1620115200000|2021-05-04 08:00:00|7626.93|7626.93|7621.72|7621.72|7630.15|7630.15|7621.28|7621.28|0
1620115500000|2021-05-04 08:05:00|7622.16|7622.16|7616.77|7616.77|7622.16|7622.16|7616.77|7616.77|0
1620115800000|2021-05-04 08:10:00|7618.41|7618.41|7609.63|7609.63|7618.41|7618.41|7608.69|7608.69|0
1620116100000|2021-05-04 08:15:00|7609.88|7609.88|7602.71|7602.71|7609.88|7609.88|7602.71|7602.71|0
1620116400000|2021-05-04 08:20:00|7604.35|7604.35|7622.99|7622.99|7623.33|7623.33|7604.35|7604.35|0
1620116700000|2021-05-04 08:25:00|7621.99|7621.99|7624.01|7624.01|7627.51|7627.51|7621.92|7621.92|0
1620117000000|2021-05-04 08:30:00|7622.24|7622.24|7609.86|7609.86|7622.24|7622.24|7609.86|7609.86|0
1620117300000|2021-05-04 08:35:00|7610.19|7610.19|7604.62|7604.62|7611.66|7611.66|7602.65|7602.65|0
1620117600000|2021-05-04 08:40:00|7604.13|7604.13|7612.81|7612.81|7613.05|7613.05|7604.13|7604.13|0
1620117900000|2021-05-04 08:45:00|7614.45|7614.45|7611.51|7611.51|7614.45|7614.45|7610.66|7610.66|0
1620118200000|2021-05-04 08:50:00|7611.18|7611.18|7618.41|7618.41|7619.33|7619.33|7611.18|7611.18|0
1620118500000|2021-05-04 08:55:00|7618.16|7618.16|7615.03|7615.03|7619.2|7619.2|7615.03|7615.03|0
1620118800000|2021-05-04 09:00:00|7615.28|7615.28|7628.09|7628.09|7631.38|7631.38|7614.83|7614.83|0
1620119100000|2021-05-04 09:05:00|7628.58|7628.58|7644.3|7644.3|7644.3|7644.3|7625.95|7625.95|0
1620119400000|2021-05-04 09:10:00|7642.66|7642.66|7648.08|7648.08|7648.08|7648.08|7641.02|7641.02|0
1620119700000|2021-05-04 09:15:00|7647.2|7647.2|7637.65|7637.65|7647.93|7647.93|7637.65|7637.65|0
1620120000000|2021-05-04 09:20:00|7638.64|7638.64|7641.84|7641.84|7644.48|7644.48|7635.61|7635.61|0
1620120300000|2021-05-04 09:25:00|7646.77|7646.77|7636.62|7636.62|7646.77|7646.77|7636.62|7636.62|0
1620120600000|2021-05-04 09:30:00|7636.28|7636.28|7634.28|7634.28|7637.42|7637.42|7632.84|7632.84|0
1620120900000|2021-05-04 09:35:00|7633.84|7633.84|7638.66|7638.66|7639.1|7639.1|7632.19|7632.19|0
1620121200000|2021-05-04 09:40:00|7639.15|7639.15|7640.06|7640.06|7640.06|7640.06|7638.42|7638.42|0
1620121500000|2021-05-04 09:45:00|7639.73|7639.73|7639.37|7639.37|7641.79|7641.79|7639.37|7639.37|0
1620121800000|2021-05-04 09:50:00|7638.93|7638.93|7643.75|7643.75|7643.75|7643.75|7636.75|7636.75|0
1620122100000|2021-05-04 09:55:00|7644.19|7644.19|7641.4|7641.4|7644.19|7644.19|7640.9|7640.9|0
1620122400000|2021-05-04 10:00:00|7642.73|7642.73|7644.74|7644.74|7644.74|7644.74|7641.45|7641.45|0
1620122700000|2021-05-04 10:05:00|7644.49|7644.49|7648.91|7648.91|7648.91|7648.91|7644.49|7644.49|0
1620123000000|2021-05-04 10:10:00|7648.57|7648.57|7654.23|7654.23|7655.58|7655.58|7648.57|7648.57|0
1620123300000|2021-05-04 10:15:00|7653.79|7653.79|7649.19|7649.19|7653.84|7653.84|7648.47|7648.47|0
1620123600000|2021-05-04 10:20:00|7649.69|7649.69|7646.77|7646.77|7652.97|7652.97|7646.77|7646.77|0
1620123900000|2021-05-04 10:25:00|7648.42|7648.42|7642.62|7642.62|7648.42|7648.42|7642.62|7642.62|0
1620124200000|2021-05-04 10:30:00|7642.37|7642.37|7646.41|7646.41|7647.3|7647.3|7642.37|7642.37|0
1620124500000|2021-05-04 10:35:00|7646.66|7646.66|7641.98|7641.98|7647.97|7647.97|7641.65|7641.65|0
1620124800000|2021-05-04 10:40:00|7641.73|7641.73|7642.01|7642.01|7643.14|7643.14|7641.48|7641.48|0
1620125100000|2021-05-04 10:45:00|7641.52|7641.52|7640.44|7640.44|7641.52|7641.52|7639.52|7639.52|0
1620125400000|2021-05-04 10:50:00|7639.69|7639.69|7640.62|7640.62|7640.62|7640.62|7638.05|7638.05|0
1620125700000|2021-05-04 10:55:00|7640.17|7640.17|7644.2|7644.2|7644.2|7644.2|7639.28|7639.28|0
1620126000000|2021-05-04 11:00:00|7644.64|7644.64|7643.72|7643.72|7645.8|7645.8|7643.44|7643.44|0
1620126300000|2021-05-04 11:05:00|7644.6|7644.6|7635.28|7635.28|7644.6|7644.6|7635.28|7635.28|0
1620126600000|2021-05-04 11:10:00|7637.1|7637.1|7631.38|7631.38|7637.54|7637.54|7630.74|7630.74|0
1620126900000|2021-05-04 11:15:00|7631.82|7631.82|7632.22|7632.22|7632.22|7632.22|7622.37|7622.37|0
1620127200000|2021-05-04 11:20:00|7630.58|7630.58|7626.16|7626.16|7630.58|7630.58|7626.16|7626.16|0
1620127500000|2021-05-04 11:25:00|7625.67|7625.67|7618.85|7618.85|7625.67|7625.67|7618.85|7618.85|0
1620127800000|2021-05-04 11:30:00|7617.21|7617.21|7605.54|7605.54|7617.21|7617.21|7605.54|7605.54|0
1620128100000|2021-05-04 11:35:00|7604.65|7604.65|7591.45|7591.45|7606.3|7606.3|7591.45|7591.45|0
1620128400000|2021-05-04 11:40:00|7591.01|7591.01|7578.42|7578.42|7591.01|7591.01|7567.64|7567.64|0
1620128700000|2021-05-04 11:45:00|7576.78|7576.78|7563.75|7563.75|7576.78|7576.78|7562.1|7562.1|0
1620129000000|2021-05-04 11:50:00|7562.86|7562.86|7575.89|7575.89|7577.53|7577.53|7562.42|7562.42|0
1620129300000|2021-05-04 11:55:00|7575.55|7575.55|7579.23|7579.23|7579.23|7579.23|7575.55|7575.55|0
1620129600000|2021-05-04 12:00:00|7578.79|7578.79|7575.28|7575.28|7580.54|7580.54|7575.28|7575.28|0
1620129900000|2021-05-04 12:05:00|7578.56|7578.56|7579.61|7579.61|7583.98|7583.98|7578.56|7578.56|0
1620130200000|2021-05-04 12:10:00|7581.26|7581.26|7581.03|7581.03|7583.69|7583.69|7578.84|7578.84|0
1620130500000|2021-05-04 12:15:00|7581.47|7581.47|7583.41|7583.41|7584.02|7584.02|7578.19|7578.19|0
1620130800000|2021-05-04 12:20:00|7582.97|7582.97|7572.71|7572.71|7583.06|7583.06|7571.82|7571.82|0
1620131100000|2021-05-04 12:25:00|7572.27|7572.27|7574.73|7574.73|7575.88|7575.88|7572.27|7572.27|0
1620131400000|2021-05-04 12:30:00|7576.37|7576.37|7586.2|7586.2|7586.2|7586.2|7576.37|7576.37|0
1620131700000|2021-05-04 12:35:00|7587.08|7587.08|7581.27|7581.27|7587.52|7587.52|7581.27|7581.27|0
1620132000000|2021-05-04 12:40:00|7582.76|7582.76|7582.52|7582.52|7583.01|7583.01|7579.99|7579.99|0
1620132300000|2021-05-04 12:45:00|7583.12|7583.12|7592.02|7592.02|7592.02|7592.02|7582.42|7582.42|0
1620132600000|2021-05-04 12:50:00|7592.35|7592.35|7597.57|7597.57|7597.97|7597.97|7590.26|7590.26|0
1620132900000|2021-05-04 12:55:00|7598.46|7598.46|7606.31|7606.31|7606.31|7606.31|7598.46|7598.46|0
1620133200000|2021-05-04 13:00:00|7605.7|7605.7|7599.19|7599.19|7606.31|7606.31|7597.21|7597.21|0
1620133500000|2021-05-04 13:05:00|7600.17|7600.17|7575.81|7575.81|7601.37|7601.37|7575.68|7575.68|0
1620133800000|2021-05-04 13:10:00|7576.25|7576.25|7580.04|7580.04|7580.04|7580.04|7568.37|7568.37|0
1620134100000|2021-05-04 13:15:00|7583.32|7583.32|7577.51|7577.51|7588.31|7588.31|7577.51|7577.51|0
1620134400000|2021-05-04 13:20:00|7579.15|7579.15|7575.71|7575.71|7581.92|7581.92|7572.42|7572.42|0
1620134700000|2021-05-04 13:25:00|7575.27|7575.27|7572.21|7572.21|7578.55|7578.55|7572.21|7572.21|0
1620135000000|2021-05-04 13:30:00|7573.85|7573.85|7588.21|7588.21|7589.91|7589.91|7573.85|7573.85|0
1620135300000|2021-05-04 13:35:00|7589.21|7589.21|7596.44|7596.44|7602.67|7602.67|7587.65|7587.65|0
1620135600000|2021-05-04 13:40:00|7596.88|7596.88|7604.8|7604.8|7604.8|7604.8|7596.88|7596.88|0
1620135900000|2021-05-04 13:45:00|7601.51|7601.51|7601.64|7601.64|7614.94|7614.94|7601.51|7601.51|0
1620136200000|2021-05-04 13:50:00|7600.31|7600.31|7589.21|7589.21|7600.31|7600.31|7586.39|7586.39|0
1620136500000|2021-05-04 13:55:00|7588.71|7588.71|7581.58|7581.58|7593.58|7593.58|7577.86|7577.86|0
1620136800000|2021-05-04 14:00:00|7579.94|7579.94|7574.56|7574.56|7580.19|7580.19|7571.03|7571.03|0
1620137100000|2021-05-04 14:05:00|7572.92|7572.92|7588.63|7588.63|7588.63|7588.63|7569.63|7569.63|0
1620137400000|2021-05-04 14:10:00|7589.12|7589.12|7571.89|7571.89|7589.12|7589.12|7563.68|7563.68|0
1620137700000|2021-05-04 14:15:00|7570.24|7570.24|7580.56|7580.56|7582.2|7582.2|7567.94|7567.94|0
1620138000000|2021-05-04 14:20:00|7580.12|7580.12|7579.52|7579.52|7580.64|7580.64|7574.32|7574.32|0
1620138300000|2021-05-04 14:25:00|7578.92|7578.92|7588.55|7588.55|7590.59|7590.59|7578.92|7578.92|0
1620138600000|2021-05-04 14:30:00|7586.91|7586.91|7576.44|7576.44|7586.91|7586.91|7574.31|7574.31|0
1620138900000|2021-05-04 14:35:00|7574.8|7574.8|7573.59|7573.59|7574.8|7574.8|7567.78|7567.78|0
1620139200000|2021-05-04 14:40:00|7575.23|7575.23|7574.33|7574.33|7575.23|7575.23|7570.08|7570.08|0
1620139500000|2021-05-04 14:45:00|7575.08|7575.08|7569.43|7569.43|7575.83|7575.83|7567.79|7567.79|0
1620139800000|2021-05-04 14:50:00|7569.18|7569.18|7557.16|7557.16|7569.18|7569.18|7556.59|7556.59|0
1620140100000|2021-05-04 14:55:00|7557.41|7557.41|7553.23|7553.23|7560.69|7560.69|7552.78|7552.78|0
1620140400000|2021-05-04 15:00:00|7551.58|7551.58|7551.6|7551.6|7554.74|7554.74|7541.64|7541.64|0
1620140700000|2021-05-04 15:05:00|7552.05|7552.05|7551.82|7551.82|7556.01|7556.01|7546.64|7546.64|0
1620141000000|2021-05-04 15:10:00|7550.18|7550.18|7539.89|7539.89|7550.43|7550.43|7539.89|7539.89|0
1620141300000|2021-05-04 15:15:00|7540.33|7540.33|7540.97|7540.97|7544.75|7544.75|7539.13|7539.13|0
1620141600000|2021-05-04 15:20:00|7540.72|7540.72|7529|7529|7541.21|7541.21|7529|7529|0
1620141900000|2021-05-04 15:25:00|7528.56|7528.56|7532.64|7532.64|7534.82|7534.82|7524.29|7524.29|0
1620198900000|2021-05-05 07:15:00|7559.52|7559.52|7542.53|7542.53|7564.97|7564.97|7537.27|7537.27|0
1620199200000|2021-05-05 07:20:00|7543.41|7543.41|7540.78|7540.78|7543.41|7543.41|7540.78|7540.78|0
1620199500000|2021-05-05 07:25:00|7539.78|7539.78|7552.7|7552.7|7552.7|7552.7|7539.64|7539.64|0
1620199800000|2021-05-05 07:30:00|7553.14|7553.14|7563.88|7563.88|7567.16|7567.16|7553.14|7553.14|0
1620200100000|2021-05-05 07:35:00|7567.16|7567.16|7565.84|7565.84|7567.16|7567.16|7560.59|7560.59|0
1620200400000|2021-05-05 07:40:00|7566.09|7566.09|7571.19|7571.19|7572.07|7572.07|7564.9|7564.9|0
1620200700000|2021-05-05 07:45:00|7570.69|7570.69|7576.29|7576.29|7578.38|7578.38|7570.69|7570.69|0
1620201000000|2021-05-05 07:50:00|7576.54|7576.54|7585.51|7585.51|7585.51|7585.51|7576.54|7576.54|0
1620201300000|2021-05-05 07:55:00|7585.95|7585.95|7576.41|7576.41|7585.95|7585.95|7576.41|7576.41|0
1620201600000|2021-05-05 08:00:00|7575.92|7575.92|7575.92|7575.92|7575.92|7575.92|7575.43|7575.43|0
1620201900000|2021-05-05 08:05:00|7574.45|7574.45|7572.56|7572.56|7574.45|7574.45|7572.12|7572.12|0
1620202200000|2021-05-05 08:10:00|7575.85|7575.85|7575.09|7575.09|7577.49|7577.49|7575.09|7575.09|0
1620202500000|2021-05-05 08:15:00|7575.97|7575.97|7586.97|7586.97|7586.97|7586.97|7575.97|7575.97|0
1620202800000|2021-05-05 08:20:00|7590.25|7590.25|7585.33|7585.33|7598.46|7598.46|7585.33|7585.33|0
1620203100000|2021-05-05 08:25:00|7583.69|7583.69|7585.53|7585.53|7585.53|7585.53|7581.8|7581.8|0
1620203400000|2021-05-05 08:30:00|7583.89|7583.89|7591.57|7591.57|7591.57|7591.57|7583|7583|0
1620203700000|2021-05-05 08:35:00|7589.93|7589.93|7577.15|7577.15|7589.93|7589.93|7575.51|7575.51|0
1620204000000|2021-05-05 08:40:00|7575.51|7575.51|7571.82|7571.82|7575.51|7575.51|7571.82|7571.82|0
1620204300000|2021-05-05 08:45:00|7572.26|7572.26|7569.73|7569.73|7572.26|7572.26|7569.28|7569.28|0
1620204600000|2021-05-05 08:50:00|7569.23|7569.23|7569.11|7569.11|7573.1|7573.1|7568.47|7568.47|0
1620204900000|2021-05-05 08:55:00|7568.67|7568.67|7561.04|7561.04|7569.11|7569.11|7561|7561|0
1620205200000|2021-05-05 09:00:00|7560.55|7560.55|7558.91|7558.91|7560.55|7560.55|7558.02|7558.02|0
1620205500000|2021-05-05 09:05:00|7560.55|7560.55|7562.63|7562.63|7563.39|7563.39|7560.55|7560.55|0
1620205800000|2021-05-05 09:10:00|7560.99|7560.99|7568.76|7568.76|7568.76|7568.76|7558.91|7558.91|0
1620206100000|2021-05-05 09:15:00|7569.2|7569.2|7567.56|7567.56|7569.64|7569.64|7567.12|7567.12|0
1620206400000|2021-05-05 09:20:00|7566.67|7566.67|7565.45|7565.45|7566.67|7566.67|7563.8|7563.8|0
1620206700000|2021-05-05 09:25:00|7565.94|7565.94|7559.78|7559.78|7565.94|7565.94|7559.78|7559.78|0
1620207000000|2021-05-05 09:30:00|7558.14|7558.14|7556.62|7556.62|7561.11|7561.11|7556.5|7556.5|0
1620207300000|2021-05-05 09:35:00|7555.62|7555.62|7552.34|7552.34|7555.62|7555.62|7552.34|7552.34|0
1620207600000|2021-05-05 09:40:00|7552.78|7552.78|7556.65|7556.65|7556.65|7556.65|7552.78|7552.78|0
1620207900000|2021-05-05 09:45:00|7557.14|7557.14|7558|7558|7558.34|7558.34|7555.05|7555.05|0
1620208200000|2021-05-05 09:50:00|7557.56|7557.56|7555.95|7555.95|7557.81|7557.81|7555.5|7555.5|0
1620208500000|2021-05-05 09:55:00|7556.19|7556.19|7550.23|7550.23|7556.19|7556.19|7546.94|7546.94|0
1620208800000|2021-05-05 10:00:00|7549.56|7549.56|7545.07|7545.07|7550.16|7550.16|7545.07|7545.07|0
1620209100000|2021-05-05 10:05:00|7545.73|7545.73|7546.62|7546.62|7546.62|7546.62|7545.73|7545.73|0
1620209400000|2021-05-05 10:10:00|7547.11|7547.11|7544.71|7544.71|7547.11|7547.11|7543.82|7543.82|0
1620209700000|2021-05-05 10:15:00|7544.46|7544.46|7552.92|7552.92|7553.37|7553.37|7543.52|7543.52|0
1620210000000|2021-05-05 10:20:00|7554.57|7554.57|7552.92|7552.92|7554.57|7554.57|7552.92|7552.92|0
1620210300000|2021-05-05 10:25:00|7553.81|7553.81|7553.81|7553.81|7553.81|7553.81|7553.81|7553.81|0
1620210600000|2021-05-05 10:30:00|7553.37|7553.37|7557.22|7557.22|7557.22|7557.22|7553.37|7553.37|0
1620210900000|2021-05-05 10:35:00|7557.71|7557.71|7559.05|7559.05|7560.8|7560.8|7557.71|7557.71|0
1620211200000|2021-05-05 10:40:00|7559.94|7559.94|7557.85|7557.85|7560.43|7560.43|7557.85|7557.85|0
1620211500000|2021-05-05 10:45:00|7558.46|7558.46|7558.15|7558.15|7559.28|7559.28|7557.79|7557.79|0
1620211800000|2021-05-05 10:50:00|7558.39|7558.39|7560.59|7560.59|7561.03|7561.03|7555.11|7555.11|0
1620212100000|2021-05-05 10:55:00|7559.61|7559.61|7564.34|7564.34|7564.34|7564.34|7559.16|7559.16|0
1620212400000|2021-05-05 11:00:00|7563.68|7563.68|7559.77|7559.77|7564.12|7564.12|7559.77|7559.77|0
1620212700000|2021-05-05 11:05:00|7560.27|7560.27|7554.56|7554.56|7560.77|7560.77|7554.56|7554.56|0
1620213000000|2021-05-05 11:10:00|7553.23|7553.23|7553.67|7553.67|7553.67|7553.67|7553.23|7553.23|0
1620213300000|2021-05-05 11:15:00|7554.12|7554.12|7552.92|7552.92|7554.12|7554.12|7551.98|7551.98|0
1620213600000|2021-05-05 11:20:00|7552.47|7552.47|7549.51|7549.51|7552.97|7552.97|7548.31|7548.31|0
1620213900000|2021-05-05 11:25:00|7549.07|7549.07|7547.36|7547.36|7549.07|7549.07|7547.36|7547.36|0
1620214200000|2021-05-05 11:30:00|7549|7549|7550.87|7550.87|7552.19|7552.19|7549|7549|0
1620214500000|2021-05-05 11:35:00|7550.37|7550.37|7550.41|7550.41|7551.84|7551.84|7547.98|7547.98|0
1620214800000|2021-05-05 11:40:00|7551.74|7551.74|7550.72|7550.72|7555.13|7555.13|7550.21|7550.21|0
1620215100000|2021-05-05 11:45:00|7552.36|7552.36|7552.11|7552.11|7552.36|7552.36|7552.11|7552.11|0
1620215400000|2021-05-05 11:50:00|7551.62|7551.62|7550.69|7550.69|7551.62|7551.62|7550.69|7550.69|0
1620215700000|2021-05-05 11:55:00|7550.24|7550.24|7547.86|7547.86|7550.24|7550.24|7547.86|7547.86|0
1620216000000|2021-05-05 12:00:00|7547.37|7547.37|7546.44|7546.44|7547.37|7547.37|7544.79|7544.79|0
1620216300000|2021-05-05 12:05:00|7546.1|7546.1|7546.38|7546.38|7546.38|7546.38|7544.95|7544.95|0
1620216600000|2021-05-05 12:10:00|7546.82|7546.82|7546.82|7546.82|7546.82|7546.82|7546.82|7546.82|0
1620216900000|2021-05-05 12:15:00|7546.38|7546.38|7548.41|7548.41|7548.41|7548.41|7546.13|7546.13|0
1620217200000|2021-05-05 12:20:00|7547.97|7547.97|7549.94|7549.94|7549.94|7549.94|7547.78|7547.78|0
1620217500000|2021-05-05 12:25:00|7550.43|7550.43|7548.89|7548.89|7552.05|7552.05|7548.64|7548.64|0
1620217800000|2021-05-05 12:30:00|7548.39|7548.39|7546.18|7546.18|7548.64|7548.64|7546.18|7546.18|0
1620218100000|2021-05-05 12:35:00|7545.93|7545.93|7544.39|7544.39|7545.93|7545.93|7543.62|7543.62|0
1620218400000|2021-05-05 12:40:00|7543.9|7543.9|7541.6|7541.6|7545.67|7545.67|7539.51|7539.51|0
1620218700000|2021-05-05 12:45:00|7539.96|7539.96|7537.28|7537.28|7539.96|7539.96|7537.28|7537.28|0
1620219000000|2021-05-05 12:50:00|7538.49|7538.49|7528.53|7528.53|7541.31|7541.31|7528.53|7528.53|0
1620219300000|2021-05-05 12:55:00|7526.88|7526.88|7521.58|7521.58|7531.08|7531.08|7521.58|7521.58|0
1620219600000|2021-05-05 13:00:00|7521.83|7521.83|7520.92|7520.92|7522.16|7522.16|7519.28|7519.28|0
1620219900000|2021-05-05 13:05:00|7520.48|7520.48|7521.6|7521.6|7525.1|7525.1|7520.48|7520.48|0
1620220200000|2021-05-05 13:10:00|7522.04|7522.04|7527.07|7527.07|7527.41|7527.41|7522.04|7522.04|0
1620220500000|2021-05-05 13:15:00|7528.72|7528.72|7533.73|7533.73|7533.73|7533.73|7528.72|7528.72|0
1620220800000|2021-05-05 13:20:00|7537.02|7537.02|7537.47|7537.47|7537.47|7537.47|7532.25|7532.25|0
1620221100000|2021-05-05 13:25:00|7539.12|7539.12|7541.69|7541.69|7541.69|7541.69|7539.12|7539.12|0
1620221400000|2021-05-05 13:30:00|7541.25|7541.25|7538.26|7538.26|7541.69|7541.69|7536.87|7536.87|0
1620221700000|2021-05-05 13:35:00|7536.61|7536.61|7539.12|7539.12|7546.29|7546.29|7536.61|7536.61|0
1620222000000|2021-05-05 13:40:00|7537.48|7537.48|7533.45|7533.45|7537.48|7537.48|7533.45|7533.45|0
1620222300000|2021-05-05 13:45:00|7532.96|7532.96|7533.95|7533.95|7535.2|7535.2|7532.31|7532.31|0
1620222600000|2021-05-05 13:50:00|7535.59|7535.59|7538.18|7538.18|7541.72|7541.72|7535.59|7535.59|0
1620222900000|2021-05-05 13:55:00|7539.06|7539.06|7540.42|7540.42|7540.88|7540.88|7537.6|7537.6|0
1620223200000|2021-05-05 14:00:00|7539.21|7539.21|7539.48|7539.48|7543.2|7543.2|7539.21|7539.21|0
1620223500000|2021-05-05 14:05:00|7539.92|7539.92|7535.38|7535.38|7539.92|7539.92|7532.08|7532.08|0
1620223800000|2021-05-05 14:10:00|7535.82|7535.82|7536.99|7536.99|7539.18|7539.18|7535.82|7535.82|0
1620224100000|2021-05-05 14:15:00|7536.55|7536.55|7528.48|7528.48|7536.55|7536.55|7527.45|7527.45|0
1620224400000|2021-05-05 14:20:00|7527.5|7527.5|7524.57|7524.57|7527.5|7527.5|7524.57|7524.57|0
1620224700000|2021-05-05 14:25:00|7525.01|7525.01|7526.94|7526.94|7526.94|7526.94|7525.01|7525.01|0
1620225000000|2021-05-05 14:30:00|7528.58|7528.58|7523.92|7523.92|7528.58|7528.58|7523.92|7523.92|0
1620225300000|2021-05-05 14:35:00|7527.2|7527.2|7531.69|7531.69|7531.69|7531.69|7527.2|7527.2|0
1620225600000|2021-05-05 14:40:00|7533.33|7533.33|7534.17|7534.17|7539.14|7539.14|7533.33|7533.33|0
1620225900000|2021-05-05 14:45:00|7535.81|7535.81|7539.32|7539.32|7541.94|7541.94|7534.7|7534.7|0
1620226200000|2021-05-05 14:50:00|7537.68|7537.68|7531.8|7531.8|7538.17|7538.17|7531.8|7531.8|0
1620226500000|2021-05-05 14:55:00|7530.16|7530.16|7529.03|7529.03|7531.01|7531.01|7527.58|7527.58|0
1620226800000|2021-05-05 15:00:00|7530.67|7530.67|7532.27|7532.27|7532.76|7532.76|7530.12|7530.12|0
1620227100000|2021-05-05 15:05:00|7530.63|7530.63|7535.33|7535.33|7535.82|7535.82|7529.52|7529.52|0
1620227400000|2021-05-05 15:10:00|7535.66|7535.66|7548.93|7548.93|7551.09|7551.09|7535.66|7535.66|0
1620227700000|2021-05-05 15:15:00|7548.6|7548.6|7557.87|7557.87|7558.19|7558.19|7548.6|7548.6|0
1620228000000|2021-05-05 15:20:00|7557.38|7557.38|7555.27|7555.27|7557.87|7557.87|7554.23|7554.23|0
1620228300000|2021-05-05 15:25:00|7554.83|7554.83|7561.57|7561.57|7562.17|7562.17|7550.31|7550.31|0
1620285300000|2021-05-06 07:15:00|7588.66|7588.66|7593.02|7593.02|7599.59|7599.59|7587.78|7587.78|0
1620285600000|2021-05-06 07:20:00|7596.31|7596.31|7597.19|7597.19|7600.48|7600.48|7594.67|7594.67|0
1620285900000|2021-05-06 07:25:00|7600.48|7600.48|7614.37|7614.37|7617.29|7617.29|7600.03|7600.03|0
1620286200000|2021-05-06 07:30:00|7616.33|7616.33|7622.17|7622.17|7622.61|7622.61|7613.37|7613.37|0
1620286500000|2021-05-06 07:35:00|7623.81|7623.81|7617.61|7617.61|7624.79|7624.79|7617.61|7617.61|0
1620286800000|2021-05-06 07:40:00|7616.63|7616.63|7628.78|7628.78|7631.42|7631.42|7616.13|7616.13|0
1620287100000|2021-05-06 07:45:00|7625.5|7625.5|7634.18|7634.18|7635.82|7635.82|7625.5|7625.5|0
1620287400000|2021-05-06 07:50:00|7633.74|7633.74|7626.85|7626.85|7633.74|7633.74|7626.85|7626.85|0
1620287700000|2021-05-06 07:55:00|7629.19|7629.19|7621.14|7621.14|7629.19|7629.19|7620.8|7620.8|0
1620288000000|2021-05-06 08:00:00|7619.49|7619.49|7613.74|7613.74|7619.74|7619.74|7613.74|7613.74|0
1620288300000|2021-05-06 08:05:00|7615.74|7615.74|7621.58|7621.58|7621.58|7621.58|7615.74|7615.74|0
1620288600000|2021-05-06 08:10:00|7623.22|7623.22|7621.06|7621.06|7626.36|7626.36|7621.06|7621.06|0
1620288900000|2021-05-06 08:15:00|7618.6|7618.6|7612.87|7612.87|7619.41|7619.41|7607.2|7607.2|0
1620289200000|2021-05-06 08:20:00|7611.23|7611.23|7610.17|7610.17|7611.62|7611.62|7609.09|7609.09|0
1620289500000|2021-05-06 08:25:00|7611.81|7611.81|7612.64|7612.64|7612.64|7612.64|7611.32|7611.32|0
1620289800000|2021-05-06 08:30:00|7613.09|7613.09|7615.66|7615.66|7615.66|7615.66|7613.09|7613.09|0
1620290100000|2021-05-06 08:35:00|7614.02|7614.02|7611|7611|7614.02|7614.02|7611|7611|0
1620290400000|2021-05-06 08:40:00|7609.36|7609.36|7609.84|7609.84|7611.34|7611.34|7607.72|7607.72|0
1620290700000|2021-05-06 08:45:00|7611.49|7611.49|7607.6|7607.6|7611.93|7611.93|7607.6|7607.6|0
1620291000000|2021-05-06 08:50:00|7609.41|7609.41|7609.41|7609.41|7610.42|7610.42|7609.08|7609.08|0
1620291300000|2021-05-06 08:55:00|7608.97|7608.97|7612.85|7612.85|7612.85|7612.85|7608.48|7608.48|0
1620291600000|2021-05-06 09:00:00|7614.49|7614.49|7617.73|7617.73|7617.98|7617.98|7614|7614|0
1620291900000|2021-05-06 09:05:00|7618.61|7618.61|7627.02|7627.02|7628.66|7628.66|7618.61|7618.61|0
1620292200000|2021-05-06 09:10:00|7627.62|7627.62|7623.24|7623.24|7632.51|7632.51|7622.8|7622.8|0
1620292500000|2021-05-06 09:15:00|7624.88|7624.88|7618.12|7618.12|7624.88|7624.88|7616.47|7616.47|0
1620292800000|2021-05-06 09:20:00|7614.83|7614.83|7610.64|7610.64|7616.25|7616.25|7610.64|7610.64|0
1620293100000|2021-05-06 09:25:00|7609.31|7609.31|7607.57|7607.57|7612.99|7612.99|7607.13|7607.13|0
1620293400000|2021-05-06 09:30:00|7608.01|7608.01|7609.26|7609.26|7611.96|7611.96|7607.03|7607.03|0
1620293700000|2021-05-06 09:35:00|7607.62|7607.62|7611.75|7611.75|7611.75|7611.75|7607.62|7607.62|0
1620294000000|2021-05-06 09:40:00|7610.11|7610.11|7611.78|7611.78|7612.19|7612.19|7610.11|7610.11|0
1620294300000|2021-05-06 09:45:00|7612.22|7612.22|7609.48|7609.48|7612.22|7612.22|7606.5|7606.5|0
1620294600000|2021-05-06 09:50:00|7607.84|7607.84|7602.1|7602.1|7611.13|7611.13|7602.1|7602.1|0
1620294900000|2021-05-06 09:55:00|7602.54|7602.54|7606.39|7606.39|7606.39|7606.39|7602.54|7602.54|0
1620295200000|2021-05-06 10:00:00|7606.84|7606.84|7609.58|7609.58|7609.58|7609.58|7605.66|7605.66|0
1620295500000|2021-05-06 10:05:00|7610.91|7610.91|7627.26|7627.26|7627.26|7627.26|7610.91|7610.91|0
1620295800000|2021-05-06 10:10:00|7628.15|7628.15|7627.94|7627.94|7630.65|7630.65|7624.86|7624.86|0
1620296100000|2021-05-06 10:15:00|7628.38|7628.38|7623.06|7623.06|7629.94|7629.94|7622.62|7622.62|0
1620296400000|2021-05-06 10:20:00|7623.55|7623.55|7625.76|7625.76|7627.85|7627.85|7623.55|7623.55|0
1620296700000|2021-05-06 10:25:00|7625.27|7625.27|7622.02|7622.02|7625.27|7625.27|7621.58|7621.58|0
1620297000000|2021-05-06 10:30:00|7620.38|7620.38|7630.9|7630.9|7630.9|7630.9|7620.38|7620.38|0
1620297300000|2021-05-06 10:35:00|7630.65|7630.65|7629.07|7629.07|7631.53|7631.53|7629.07|7629.07|0
1620297600000|2021-05-06 10:40:00|7630.71|7630.71|7625.84|7625.84|7632.84|7632.84|7625.84|7625.84|0
1620297900000|2021-05-06 10:45:00|7625.6|7625.6|7623.51|7623.51|7625.6|7625.6|7623.51|7623.51|0
1620298200000|2021-05-06 10:50:00|7623.07|7623.07|7620.4|7620.4|7624.84|7624.84|7620.4|7620.4|0
1620298500000|2021-05-06 10:55:00|7620.84|7620.84|7619.15|7619.15|7622.49|7622.49|7619.15|7619.15|0
1620298800000|2021-05-06 11:00:00|7618.71|7618.71|7621.24|7621.24|7621.68|7621.68|7618.71|7618.71|0
1620299100000|2021-05-06 11:05:00|7620.75|7620.75|7616.08|7616.08|7620.75|7620.75|7616.08|7616.08|0
1620299400000|2021-05-06 11:10:00|7614.44|7614.44|7614.03|7614.03|7616.43|7616.43|7613.15|7613.15|0
1620299700000|2021-05-06 11:15:00|7614.48|7614.48|7615.62|7615.62|7617.12|7617.12|7613.36|7613.36|0
1620300000000|2021-05-06 11:20:00|7616.06|7616.06|7611.15|7611.15|7617.39|7617.39|7609.76|7609.76|0
1620300300000|2021-05-06 11:25:00|7610.71|7610.71|7611.54|7611.54|7612.7|7612.7|7610.71|7610.71|0
1620300600000|2021-05-06 11:30:00|7611.05|7611.05|7612.96|7612.96|7614.33|7614.33|7611.05|7611.05|0
1620300900000|2021-05-06 11:35:00|7612.47|7612.47|7608.15|7608.15|7613.35|7613.35|7607.27|7607.27|0
1620301200000|2021-05-06 11:40:00|7607.71|7607.71|7604.48|7604.48|7607.76|7607.76|7604.48|7604.48|0
1620301500000|2021-05-06 11:45:00|7604.23|7604.23|7603.54|7603.54|7604.23|7604.23|7603.54|7603.54|0
1620301800000|2021-05-06 11:50:00|7603.29|7603.29|7605.86|7605.86|7605.86|7605.86|7602.85|7602.85|0
1620302100000|2021-05-06 11:55:00|7604.97|7604.97|7606.92|7606.92|7606.92|7606.92|7604.53|7604.53|0
1620302400000|2021-05-06 12:00:00|7606.67|7606.67|7609.38|7609.38|7610.21|7610.21|7605.29|7605.29|0
1620302700000|2021-05-06 12:05:00|7608.5|7608.5|7614.77|7614.77|7614.77|7614.77|7606.11|7606.11|0
1620303000000|2021-05-06 12:10:00|7616.41|7616.41|7612.46|7612.46|7619.69|7619.69|7612.46|7612.46|0
1620303300000|2021-05-06 12:15:00|7610.82|7610.82|7610.82|7610.82|7611.26|7611.26|7609.17|7609.17|0
1620303600000|2021-05-06 12:20:00|7610.21|7610.21|7609.47|7609.47|7610.21|7610.21|7609.03|7609.03|0
1620303900000|2021-05-06 12:25:00|7611.11|7611.11|7609.31|7609.31|7611.11|7611.11|7608.87|7608.87|0
1620304200000|2021-05-06 12:30:00|7610.95|7610.95|7613.43|7613.43|7616|7616|7610.95|7610.95|0
1620304500000|2021-05-06 12:35:00|7613.68|7613.68|7613.5|7613.5|7622.2|7622.2|7613.5|7613.5|0
1620304800000|2021-05-06 12:40:00|7613.95|7613.95|7614.39|7614.39|7614.39|7614.39|7612.3|7612.3|0
1620305100000|2021-05-06 12:45:00|7613.95|7613.95|7618.75|7618.75|7618.75|7618.75|7611.3|7611.3|0
1620305400000|2021-05-06 12:50:00|7618.25|7618.25|7611.94|7611.94|7618.25|7618.25|7611.94|7611.94|0
1620305700000|2021-05-06 12:55:00|7610.29|7610.29|7613.88|7613.88|7615.07|7615.07|7610.29|7610.29|0
1620306000000|2021-05-06 13:00:00|7614.37|7614.37|7617.48|7617.48|7617.48|7617.48|7614.37|7614.37|0
1620306300000|2021-05-06 13:05:00|7617.97|7617.97|7618.32|7618.32|7618.85|7618.85|7617.08|7617.08|0
1620306600000|2021-05-06 13:10:00|7616.68|7616.68|7618.27|7618.27|7618.27|7618.27|7616.19|7616.19|0
1620306900000|2021-05-06 13:15:00|7616.63|7616.63|7616.21|7616.21|7617.58|7617.58|7615.76|7615.76|0
1620307200000|2021-05-06 13:20:00|7616.65|7616.65|7617.96|7617.96|7617.96|7617.96|7616.32|7616.32|0
1620307500000|2021-05-06 13:25:00|7617.51|7617.51|7619.07|7619.07|7620.79|7620.79|7617.51|7617.51|0
1620307800000|2021-05-06 13:30:00|7618.82|7618.82|7615.57|7615.57|7618.82|7618.82|7611.27|7611.27|0
1620308100000|2021-05-06 13:35:00|7613.93|7613.93|7616.04|7616.04|7621.41|7621.41|7609.51|7609.51|0
1620308400000|2021-05-06 13:40:00|7615.59|7615.59|7610.95|7610.95|7616.04|7616.04|7608.51|7608.51|0
1620308700000|2021-05-06 13:45:00|7609.31|7609.31|7611.55|7611.55|7611.72|7611.72|7607.33|7607.33|0
1620309000000|2021-05-06 13:50:00|7613.19|7613.19|7611.53|7611.53|7615.31|7615.31|7611.53|7611.53|0
1620309300000|2021-05-06 13:55:00|7609.89|7609.89|7596.95|7596.95|7609.89|7609.89|7596.95|7596.95|0
1620309600000|2021-05-06 14:00:00|7596.5|7596.5|7590.2|7590.2|7596.5|7596.5|7589|7589|0
1620309900000|2021-05-06 14:05:00|7589.31|7589.31|7584.39|7584.39|7589.31|7589.31|7582.74|7582.74|0
1620310200000|2021-05-06 14:10:00|7584.63|7584.63|7582.1|7582.1|7586.77|7586.77|7580.46|7580.46|0
1620310500000|2021-05-06 14:15:00|7581.85|7581.85|7589.17|7589.17|7589.42|7589.42|7581.85|7581.85|0
1620310800000|2021-05-06 14:20:00|7588.73|7588.73|7594.33|7594.33|7596.31|7596.31|7588.73|7588.73|0
1620311100000|2021-05-06 14:25:00|7594.58|7594.58|7602.69|7602.69|7602.69|7602.69|7594.09|7594.09|0
1620311400000|2021-05-06 14:30:00|7599.4|7599.4|7602.3|7602.3|7602.3|7602.3|7595.14|7595.14|0
1620311700000|2021-05-06 14:35:00|7602.91|7602.91|7606.85|7606.85|7607.29|7607.29|7600.93|7600.93|0
1620312000000|2021-05-06 14:40:00|7605.97|7605.97|7603.02|7603.02|7605.97|7605.97|7603.02|7603.02|0
1620312300000|2021-05-06 14:45:00|7602.77|7602.77|7604.34|7604.34|7604.34|7604.34|7599.41|7599.41|0
1620312600000|2021-05-06 14:50:00|7604.09|7604.09|7605.49|7605.49|7605.93|7605.93|7601.96|7601.96|0
1620312900000|2021-05-06 14:55:00|7604.61|7604.61|7615.78|7615.78|7617.43|7617.43|7604.61|7604.61|0
1620313200000|2021-05-06 15:00:00|7615.18|7615.18|7617.67|7617.67|7619.56|7619.56|7615.18|7615.18|0
1620313500000|2021-05-06 15:05:00|7618.11|7618.11|7618.9|7618.9|7621.68|7621.68|7613.6|7613.6|0
1620313800000|2021-05-06 15:10:00|7619.15|7619.15|7627.51|7627.51|7628.83|7628.83|7618.55|7618.55|0
1620314100000|2021-05-06 15:15:00|7627.07|7627.07|7625.62|7625.62|7627.95|7627.95|7624.42|7624.42|0
1620314400000|2021-05-06 15:20:00|7625.18|7625.18|7628.69|7628.69|7629.34|7629.34|7625.01|7625.01|0
1620314700000|2021-05-06 15:25:00|7630.33|7630.33|7634.44|7634.44|7635.77|7635.77|7626.56|7626.56|0
1620371700000|2021-05-07 07:15:00|7668.07|7668.07|7661.69|7661.69|7668.82|7668.82|7661.09|7661.09|0
1620372000000|2021-05-07 07:20:00|7661.25|7661.25|7654.33|7654.33|7661.25|7661.25|7653.18|7653.18|0
1620372300000|2021-05-07 07:25:00|7654|7654|7664.72|7664.72|7664.72|7664.72|7651.45|7651.45|0
1620372600000|2021-05-07 07:30:00|7663.08|7663.08|7675.9|7675.9|7676.34|7676.34|7663.08|7663.08|0
1620372900000|2021-05-07 07:35:00|7674.53|7674.53|7678.57|7678.57|7678.57|7678.57|7672|7672|0
1620373200000|2021-05-07 07:40:00|7679.45|7679.45|7680.48|7680.48|7680.48|7680.48|7678.57|7678.57|0
1620373500000|2021-05-07 07:45:00|7681.37|7681.37|7681.15|7681.15|7682.57|7682.57|7679.72|7679.72|0
1620373800000|2021-05-07 07:50:00|7679.5|7679.5|7679.46|7679.46|7679.5|7679.5|7678.13|7678.13|0
1620374100000|2021-05-07 07:55:00|7677.81|7677.81|7682.94|7682.94|7684.14|7684.14|7677.81|7677.81|0
1620374400000|2021-05-07 08:00:00|7682.5|7682.5|7679.16|7679.16|7682.5|7682.5|7675.44|7675.44|0
1620374700000|2021-05-07 08:05:00|7679.61|7679.61|7677.46|7677.46|7680.25|7680.25|7677.46|7677.46|0
1620375000000|2021-05-07 08:10:00|7676.96|7676.96|7674.04|7674.04|7677.4|7677.4|7674.04|7674.04|0
1620375300000|2021-05-07 08:15:00|7673.3|7673.3|7668.96|7668.96|7674.23|7674.23|7668.96|7668.96|0
1620375600000|2021-05-07 08:20:00|7668.51|7668.51|7673.99|7673.99|7673.99|7673.99|7668.18|7668.18|0
1620375900000|2021-05-07 08:25:00|7674.6|7674.6|7677.78|7677.78|7677.78|7677.78|7674.6|7674.6|0
1620376200000|2021-05-07 08:30:00|7676.14|7676.14|7681|7681|7681|7681|7676.14|7676.14|0
1620376500000|2021-05-07 08:35:00|7681.74|7681.74|7682.88|7682.88|7684.39|7684.39|7680.66|7680.66|0
1620376800000|2021-05-07 08:40:00|7683.37|7683.37|7683.54|7683.54|7683.54|7683.54|7681.72|7681.72|0
1620377100000|2021-05-07 08:45:00|7682.66|7682.66|7674.93|7674.93|7682.66|7682.66|7674.18|7674.18|0
1620377400000|2021-05-07 08:50:00|7676.57|7676.57|7673.73|7673.73|7681.5|7681.5|7673.29|7673.29|0
1620377700000|2021-05-07 08:55:00|7672.09|7672.09|7669.95|7669.95|7674.12|7674.12|7668.31|7668.31|0
1620378000000|2021-05-07 09:00:00|7670.39|7670.39|7672.88|7672.88|7677.81|7677.81|7670.39|7670.39|0
1620378300000|2021-05-07 09:05:00|7673.32|7673.32|7673.46|7673.46|7676.75|7676.75|7672.58|7672.58|0
1620378600000|2021-05-07 09:10:00|7673.02|7673.02|7672.45|7672.45|7673.78|7673.78|7672.14|7672.14|0
1620378900000|2021-05-07 09:15:00|7669.17|7669.17|7665.64|7665.64|7669.17|7669.17|7665.64|7665.64|0
1620379200000|2021-05-07 09:20:00|7662.35|7662.35|7665.52|7665.52|7665.96|7665.96|7662.35|7662.35|0
1620379500000|2021-05-07 09:25:00|7664.63|7664.63|7664.04|7664.04|7664.63|7664.63|7662.55|7662.55|0
1620379800000|2021-05-07 09:30:00|7662.71|7662.71|7662.58|7662.58|7664.35|7664.35|7662.58|7662.58|0
1620380100000|2021-05-07 09:35:00|7662.83|7662.83|7665.09|7665.09|7666.56|7666.56|7661.63|7661.63|0
1620380400000|2021-05-07 09:40:00|7664.6|7664.6|7661.54|7661.54|7664.6|7664.6|7660.87|7660.87|0
1620380700000|2021-05-07 09:45:00|7660.8|7660.8|7660.77|7660.77|7661.54|7661.54|7660.77|7660.77|0
1620381000000|2021-05-07 09:50:00|7661.77|7661.77|7656.6|7656.6|7661.77|7661.77|7656.6|7656.6|0
1620381300000|2021-05-07 09:55:00|7658.24|7658.24|7661.75|7661.75|7661.75|7661.75|7658.24|7658.24|0
1620381600000|2021-05-07 10:00:00|7661.31|7661.31|7656.09|7656.09|7661.31|7661.31|7655.48|7655.48|0
1620381900000|2021-05-07 10:05:00|7655.6|7655.6|7655.16|7655.16|7656.48|7656.48|7655.11|7655.11|0
1620382200000|2021-05-07 10:10:00|7654.27|7654.27|7656.16|7656.16|7656.16|7656.16|7653.83|7653.83|0
1620382500000|2021-05-07 10:15:00|7654.52|7654.52|7657.46|7657.46|7657.68|7657.68|7654.52|7654.52|0
1620382800000|2021-05-07 10:20:00|7657.02|7657.02|7656.58|7656.58|7657.02|7657.02|7656.53|7656.53|0
1620383100000|2021-05-07 10:25:00|7656.14|7656.14|7663.15|7663.15|7663.15|7663.15|7654.5|7654.5|0
1620383400000|2021-05-07 10:30:00|7664.79|7664.79|7666.75|7666.75|7669.72|7669.72|7664.79|7664.79|0
1620383700000|2021-05-07 10:35:00|7665.11|7665.11|7658.22|7658.22|7666.75|7666.75|7658.22|7658.22|0
1620384000000|2021-05-07 10:40:00|7657.78|7657.78|7661.31|7661.31|7663.39|7663.39|7657.33|7657.33|0
1620384300000|2021-05-07 10:45:00|7661.64|7661.64|7663.08|7663.08|7663.57|7663.57|7659.87|7659.87|0
1620384600000|2021-05-07 10:50:00|7663.53|7663.53|7663.04|7663.04|7663.97|7663.97|7663.04|7663.04|0
1620384900000|2021-05-07 10:55:00|7661.39|7661.39|7660.9|7660.9|7661.39|7661.39|7659.75|7659.75|0
1620385200000|2021-05-07 11:00:00|7661.35|7661.35|7658.38|7658.38|7661.35|7661.35|7658.38|7658.38|0
1620385500000|2021-05-07 11:05:00|7661.66|7661.66|7659.52|7659.52|7661.66|7661.66|7659.52|7659.52|0
1620385800000|2021-05-07 11:10:00|7659.08|7659.08|7658.64|7658.64|7659.08|7659.08|7657|7657|0
1620386100000|2021-05-07 11:15:00|7657|7657|7656.75|7656.75|7660.28|7660.28|7656.75|7656.75|0
1620386400000|2021-05-07 11:20:00|7655.11|7655.11|7653.77|7653.77|7655.66|7655.66|7652.89|7652.89|0
1620386700000|2021-05-07 11:25:00|7652.13|7652.13|7652.13|7652.13|7652.13|7652.13|7652.13|7652.13|0
1620387000000|2021-05-07 11:30:00|7653.77|7653.77|7653.46|7653.46|7653.77|7653.77|7650.05|7650.05|0
1620387300000|2021-05-07 11:35:00|7651.82|7651.82|7653.04|7653.04|7653.04|7653.04|7651.82|7651.82|0
1620387600000|2021-05-07 11:40:00|7654.69|7654.69|7656.08|7656.08|7656.58|7656.58|7654.69|7654.69|0
1620387900000|2021-05-07 11:45:00|7655.2|7655.2|7654.18|7654.18|7655.95|7655.95|7653.3|7653.3|0
1620388200000|2021-05-07 11:50:00|7654.63|7654.63|7654.58|7654.58|7655.07|7655.07|7654.58|7654.58|0
1620388500000|2021-05-07 11:55:00|7655.02|7655.02|7657.39|7657.39|7658.5|7658.5|7654.77|7654.77|0
1620388800000|2021-05-07 12:00:00|7656.95|7656.95|7657|7657|7657|7657|7654.86|7654.86|0
1620389100000|2021-05-07 12:05:00|7656.02|7656.02|7651.59|7651.59|7656.52|7656.52|7651.59|7651.59|0
1620389400000|2021-05-07 12:10:00|7651.35|7651.35|7650.65|7650.65|7651.35|7651.35|7649.35|7649.35|0
1620389700000|2021-05-07 12:15:00|7650.21|7650.21|7651.54|7651.54|7651.59|7651.59|7650.21|7650.21|0
1620390000000|2021-05-07 12:20:00|7652.03|7652.03|7650.7|7650.7|7652.03|7652.03|7650.7|7650.7|0
1620390300000|2021-05-07 12:25:00|7649.7|7649.7|7652.06|7652.06|7653.53|7653.53|7649.7|7649.7|0
1620390600000|2021-05-07 12:30:00|7651.17|7651.17|7642.29|7642.29|7651.17|7651.17|7639.89|7639.89|0
1620390900000|2021-05-07 12:35:00|7640.64|7640.64|7640.4|7640.4|7645.77|7645.77|7634.91|7634.91|0
1620391200000|2021-05-07 12:40:00|7640.15|7640.15|7629.92|7629.92|7640.15|7640.15|7626.14|7626.14|0
1620391500000|2021-05-07 12:45:00|7626.63|7626.63|7639.5|7639.5|7639.5|7639.5|7626.19|7626.19|0
1620391800000|2021-05-07 12:50:00|7639.06|7639.06|7642.79|7642.79|7642.79|7642.79|7639.06|7639.06|0
1620392100000|2021-05-07 12:55:00|7641.14|7641.14|7642.3|7642.3|7642.3|7642.3|7640.65|7640.65|0
1620392400000|2021-05-07 13:00:00|7641.32|7641.32|7643.92|7643.92|7644.46|7644.46|7635.51|7635.51|0
1620392700000|2021-05-07 13:05:00|7644.36|7644.36|7646.44|7646.44|7647.69|7647.69|7643.77|7643.77|0
1620393000000|2021-05-07 13:10:00|7648.08|7648.08|7648.48|7648.48|7650.93|7650.93|7644.36|7644.36|0
1620393300000|2021-05-07 13:15:00|7646.84|7646.84|7639|7639|7647.45|7647.45|7639|7639|0
1620393600000|2021-05-07 13:20:00|7642.28|7642.28|7642.79|7642.79|7643.92|7643.92|7642.28|7642.28|0
1620393900000|2021-05-07 13:25:00|7643.23|7643.23|7642.78|7642.78|7644.87|7644.87|7641.84|7641.84|0
1620394200000|2021-05-07 13:30:00|7641.89|7641.89|7649.32|7649.32|7649.32|7649.32|7632.3|7632.3|0
1620394500000|2021-05-07 13:35:00|7653.05|7653.05|7649.89|7649.89|7656.14|7656.14|7649.89|7649.89|0
1620394800000|2021-05-07 13:40:00|7650.33|7650.33|7649.61|7649.61|7655.72|7655.72|7649.61|7649.61|0
1620395100000|2021-05-07 13:45:00|7649.12|7649.12|7650.66|7650.66|7651.1|7651.1|7647.72|7647.72|0
1620395400000|2021-05-07 13:50:00|7650.91|7650.91|7650.22|7650.22|7651.65|7651.65|7650.22|7650.22|0
1620395700000|2021-05-07 13:55:00|7650.67|7650.67|7652.12|7652.12|7654.2|7654.2|7647.63|7647.63|0
1620396000000|2021-05-07 14:00:00|7652.56|7652.56|7651.29|7651.29|7656.28|7656.28|7651.29|7651.29|0
1620396300000|2021-05-07 14:05:00|7650.84|7650.84|7649.97|7649.97|7652.05|7652.05|7646.24|7646.24|0
1620396600000|2021-05-07 14:10:00|7650.46|7650.46|7648.12|7648.12|7653.23|7653.23|7647.88|7647.88|0
1620396900000|2021-05-07 14:15:00|7647.88|7647.88|7642.07|7642.07|7647.88|7647.88|7641.18|7641.18|0
1620397200000|2021-05-07 14:20:00|7642.31|7642.31|7641.67|7641.67|7645.69|7645.69|7640.73|7640.73|0
1620397500000|2021-05-07 14:25:00|7643.31|7643.31|7643.24|7643.24|7644.95|7644.95|7642.87|7642.87|0
1620397800000|2021-05-07 14:30:00|7644.12|7644.12|7647.41|7647.41|7647.41|7647.41|7643.44|7643.44|0
1620398100000|2021-05-07 14:35:00|7647.65|7647.65|7651.82|7651.82|7652.26|7652.26|7646.96|7646.96|0
1620398400000|2021-05-07 14:40:00|7655.11|7655.11|7654.93|7654.93|7657.58|7657.58|7654.93|7654.93|0
1620398700000|2021-05-07 14:45:00|7655.27|7655.27|7655.94|7655.94|7655.94|7655.94|7652.74|7652.74|0
1620399000000|2021-05-07 14:50:00|7655.49|7655.49|7651.67|7651.67|7656.98|7656.98|7651.67|7651.67|0
1620399300000|2021-05-07 14:55:00|7652|7652|7655.19|7655.19|7655.19|7655.19|7650.92|7650.92|0
1620399600000|2021-05-07 15:00:00|7654.94|7654.94|7652.82|7652.82|7657.06|7657.06|7652.82|7652.82|0
1620399900000|2021-05-07 15:05:00|7654.47|7654.47|7648.61|7648.61|7654.47|7654.47|7648.61|7648.61|0
1620400200000|2021-05-07 15:10:00|7649.35|7649.35|7657.29|7657.29|7657.78|7657.78|7649.35|7649.35|0
1620400500000|2021-05-07 15:15:00|7658.27|7658.27|7656.67|7656.67|7658.75|7658.75|7656.67|7656.67|0
1620400800000|2021-05-07 15:20:00|7657.11|7657.11|7662.61|7662.61|7662.61|7662.61|7656.37|7656.37|0
1620401100000|2021-05-07 15:25:00|7663.82|7663.82|7671.41|7671.41|7671.68|7671.68|7661.51|7661.51|0
1620630900000|2021-05-10 07:15:00|7697.75|7697.75|7688.02|7688.02|7701.16|7701.16|7688.02|7688.02|0
1620631200000|2021-05-10 07:20:00|7686.38|7686.38|7692.33|7692.33|7692.66|7692.66|7686.38|7686.38|0
1620631500000|2021-05-10 07:25:00|7691|7691|7684.59|7684.59|7691|7691|7681.73|7681.73|0
1620631800000|2021-05-10 07:30:00|7682.94|7682.94|7686.67|7686.67|7687.55|7687.55|7682.94|7682.94|0
1620632100000|2021-05-10 07:35:00|7687.11|7687.11|7687.36|7687.36|7687.8|7687.8|7687.11|7687.11|0
1620632400000|2021-05-10 07:40:00|7680.79|7680.79|7673.73|7673.73|7680.79|7680.79|7673.73|7673.73|0
1620632700000|2021-05-10 07:45:00|7670.45|7670.45|7672.16|7672.16|7672.16|7672.16|7669.47|7669.47|0
1620633000000|2021-05-10 07:50:00|7668.87|7668.87|7676.31|7676.31|7676.31|7676.31|7667.88|7667.88|0
1620633300000|2021-05-10 07:55:00|7675.31|7675.31|7669.28|7669.28|7676.29|7676.29|7669.28|7669.28|0
1620633600000|2021-05-10 08:00:00|7669.04|7669.04|7678.45|7678.45|7680.09|7680.09|7669.04|7669.04|0
1620633900000|2021-05-10 08:05:00|7679.33|7679.33|7680.97|7680.97|7680.97|7680.97|7679.33|7679.33|0
1620634200000|2021-05-10 08:10:00|7680.53|7680.53|7686.24|7686.24|7686.24|7686.24|7677.25|7677.25|0
1620634500000|2021-05-10 08:15:00|7687.89|7687.89|7682.18|7682.18|7690.86|7690.86|7682.18|7682.18|0
1620634800000|2021-05-10 08:20:00|7682.62|7682.62|7690.57|7690.57|7690.57|7690.57|7682.62|7682.62|0
1620635100000|2021-05-10 08:25:00|7688.93|7688.93|7688.04|7688.04|7689.68|7689.68|7685.96|7685.96|0
1620635400000|2021-05-10 08:30:00|7689.68|7689.68|7689.68|7689.68|7689.68|7689.68|7689.68|7689.68|0
1620635700000|2021-05-10 08:35:00|7691.33|7691.33|7691.45|7691.45|7691.45|7691.45|7689.68|7689.68|0
1620636000000|2021-05-10 08:40:00|7689.81|7689.81|7691.77|7691.77|7691.77|7691.77|7688.48|7688.48|0
1620636300000|2021-05-10 08:45:00|7690.13|7690.13|7689.37|7689.37|7691.01|7691.01|7688.48|7688.48|0
1620636600000|2021-05-10 08:50:00|7688.48|7688.48|7688.79|7688.79|7689.23|7689.23|7687.46|7687.46|0
1620636900000|2021-05-10 08:55:00|7687.14|7687.14|7687.68|7687.68|7691.41|7691.41|7687.14|7687.14|0
1620637200000|2021-05-10 09:00:00|7688.12|7688.12|7695.73|7695.73|7695.73|7695.73|7688.12|7688.12|0
1620637500000|2021-05-10 09:05:00|7694.08|7694.08|7698.4|7698.4|7698.4|7698.4|7693.1|7693.1|0
1620637800000|2021-05-10 09:10:00|7696.75|7696.75|7695.81|7695.81|7696.75|7696.75|7694.62|7694.62|0
1620638100000|2021-05-10 09:15:00|7696.41|7696.41|7690.17|7690.17|7696.41|7696.41|7690.17|7690.17|0
1620638400000|2021-05-10 09:20:00|7689.19|7689.19|7688.1|7688.1|7689.19|7689.19|7688.1|7688.1|0
1620638700000|2021-05-10 09:25:00|7689.74|7689.74|7688.32|7688.32|7689.74|7689.74|7686.45|7686.45|0
1620639000000|2021-05-10 09:30:00|7687.87|7687.87|7686.85|7686.85|7687.87|7687.87|7684.52|7684.52|0
1620639300000|2021-05-10 09:35:00|7686.41|7686.41|7684.33|7684.33|7686.41|7686.41|7682.24|7682.24|0
1620639600000|2021-05-10 09:40:00|7685.97|7685.97|7685.53|7685.53|7689.25|7689.25|7685.53|7685.53|0
1620639900000|2021-05-10 09:45:00|7685.97|7685.97|7688.94|7688.94|7688.94|7688.94|7685.97|7685.97|0
1620640200000|2021-05-10 09:50:00|7688.49|7688.49|7686.58|7686.58|7688.49|7688.49|7686.58|7686.58|0
1620640500000|2021-05-10 09:55:00|7686.14|7686.14|7685.21|7685.21|7687.43|7687.43|7685.21|7685.21|0
1620640800000|2021-05-10 10:00:00|7684.61|7684.61|7692.94|7692.94|7692.94|7692.94|7684.61|7684.61|0
1620641100000|2021-05-10 10:05:00|7693.39|7693.39|7697.6|7697.6|7697.6|7697.6|7691.52|7691.52|0
1620641400000|2021-05-10 10:10:00|7695.96|7695.96|7697.38|7697.38|7697.38|7697.38|7693.65|7693.65|0
1620641700000|2021-05-10 10:15:00|7694.09|7694.09|7698.05|7698.05|7699.25|7699.25|7693.76|7693.76|0
1620642000000|2021-05-10 10:20:00|7697.61|7697.61|7696.54|7696.54|7700.34|7700.34|7695.26|7695.26|0
1620642300000|2021-05-10 10:25:00|7697.03|7697.03|7697.37|7697.37|7702.55|7702.55|7696.38|7696.38|0
1620642600000|2021-05-10 10:30:00|7699.02|7699.02|7702.14|7702.14|7703.3|7703.3|7699.02|7699.02|0
1620642900000|2021-05-10 10:35:00|7701.64|7701.64|7700.37|7700.37|7704.1|7704.1|7699.88|7699.88|0
1620643200000|2021-05-10 10:40:00|7699.76|7699.76|7704.92|7704.92|7706.57|7706.57|7699.76|7699.76|0
1620643500000|2021-05-10 10:45:00|7705.81|7705.81|7703.73|7703.73|7707.02|7707.02|7703.73|7703.73|0
1620643800000|2021-05-10 10:50:00|7704.18|7704.18|7703.93|7703.93|7705.06|7705.06|7703.93|7703.93|0
1620644100000|2021-05-10 10:55:00|7703.04|7703.04|7703.73|7703.73|7703.73|7703.73|7699.32|7699.32|0
1620644400000|2021-05-10 11:00:00|7702.09|7702.09|7698.37|7698.37|7702.09|7702.09|7697.92|7697.92|0
1620644700000|2021-05-10 11:05:00|7698.03|7698.03|7696.47|7696.47|7698.23|7698.23|7695.98|7695.98|0
1620645000000|2021-05-10 11:10:00|7696.91|7696.91|7688.21|7688.21|7701.47|7701.47|7687.76|7687.76|0
1620645300000|2021-05-10 11:15:00|7688.65|7688.65|7695.22|7695.22|7695.22|7695.22|7688.65|7688.65|0
1620645600000|2021-05-10 11:20:00|7694.77|7694.77|7693.39|7693.39|7695.22|7695.22|7693.39|7693.39|0
1620645900000|2021-05-10 11:25:00|7691.75|7691.75|7694.79|7694.79|7694.79|7694.79|7690.74|7690.74|0
1620646200000|2021-05-10 11:30:00|7695.77|7695.77|7695.76|7695.76|7695.77|7695.77|7695.27|7695.27|0
1620646500000|2021-05-10 11:35:00|7695.27|7695.27|7695.52|7695.52|7696.91|7696.91|7695.02|7695.02|0
1620646800000|2021-05-10 11:40:00|7695.08|7695.08|7695.61|7695.61|7695.96|7695.96|7694.14|7694.14|0
1620647100000|2021-05-10 11:45:00|7696.49|7696.49|7691.58|7691.58|7696.49|7696.49|7691.39|7691.39|0
1620647400000|2021-05-10 11:50:00|7692.03|7692.03|7691.78|7691.78|7692.78|7692.78|7687.61|7687.61|0
1620647700000|2021-05-10 11:55:00|7692.22|7692.22|7692.76|7692.76|7694.4|7694.4|7690.58|7690.58|0
1620648000000|2021-05-10 12:00:00|7693.25|7693.25|7689.92|7689.92|7693.25|7693.25|7689.48|7689.48|0
1620648300000|2021-05-10 12:05:00|7689.42|7689.42|7692.83|7692.83|7692.83|7692.83|7689.42|7689.42|0
1620648600000|2021-05-10 12:10:00|7692.39|7692.39|7691.62|7691.62|7696.12|7696.12|7691.62|7691.62|0
1620648900000|2021-05-10 12:15:00|7691.37|7691.37|7688.68|7688.68|7691.37|7691.37|7688.68|7688.68|0
1620649200000|2021-05-10 12:20:00|7687.04|7687.04|7677.73|7677.73|7687.04|7687.04|7677.73|7677.73|0
1620649500000|2021-05-10 12:25:00|7677.24|7677.24|7682|7682|7682|7682|7677.08|7677.08|0
1620649800000|2021-05-10 12:30:00|7680.36|7680.36|7683.01|7683.01|7683.01|7683.01|7676.98|7676.98|0
1620650100000|2021-05-10 12:35:00|7684.66|7684.66|7678.4|7678.4|7684.66|7684.66|7677.96|7677.96|0
1620650400000|2021-05-10 12:40:00|7677.91|7677.91|7673.41|7673.41|7678.8|7678.8|7670.57|7670.57|0
1620650700000|2021-05-10 12:45:00|7672.97|7672.97|7670.17|7670.17|7672.97|7672.97|7659.44|7659.44|0
1620651000000|2021-05-10 12:50:00|7669.29|7669.29|7669.08|7669.08|7673.58|7673.58|7667.67|7667.67|0
1620651300000|2021-05-10 12:55:00|7668.59|7668.59|7671.17|7671.17|7672.32|7672.32|7668.59|7668.59|0
1620651600000|2021-05-10 13:00:00|7672.81|7672.81|7673.09|7673.09|7675.78|7675.78|7672.81|7672.81|0
1620651900000|2021-05-10 13:05:00|7673.34|7673.34|7675.68|7675.68|7677.11|7677.11|7671.69|7671.69|0
1620652200000|2021-05-10 13:10:00|7675.35|7675.35|7676.5|7676.5|7676.5|7676.5|7673.97|7673.97|0
1620652500000|2021-05-10 13:15:00|7677.24|7677.24|7677.49|7677.49|7677.49|7677.49|7675.85|7675.85|0
1620652800000|2021-05-10 13:20:00|7677.05|7677.05|7678.92|7678.92|7678.92|7678.92|7676.61|7676.61|0
1620653100000|2021-05-10 13:25:00|7679.25|7679.25|7681.78|7681.78|7681.78|7681.78|7679.25|7679.25|0
1620653400000|2021-05-10 13:30:00|7680.13|7680.13|7679.2|7679.2|7681.78|7681.78|7679.2|7679.2|0
1620653700000|2021-05-10 13:35:00|7678.32|7678.32|7683.37|7683.37|7683.37|7683.37|7677.12|7677.12|0
1620654000000|2021-05-10 13:40:00|7685.01|7685.01|7684.88|7684.88|7685.01|7685.01|7681.4|7681.4|0
1620654300000|2021-05-10 13:45:00|7685.86|7685.86|7681.38|7681.38|7686.3|7686.3|7681.38|7681.38|0
1620654600000|2021-05-10 13:50:00|7679.74|7679.74|7676.26|7676.26|7679.99|7679.99|7671.34|7671.34|0
1620654900000|2021-05-10 13:55:00|7675.82|7675.82|7678.01|7678.01|7678.01|7678.01|7675.38|7675.38|0
1620655200000|2021-05-10 14:00:00|7677.57|7677.57|7682.5|7682.5|7682.5|7682.5|7675.49|7675.49|0
1620655500000|2021-05-10 14:05:00|7680.85|7680.85|7684.58|7684.58|7684.58|7684.58|7680.85|7680.85|0
1620655800000|2021-05-10 14:10:00|7686.22|7686.22|7692.11|7692.11|7694.2|7694.2|7685.89|7685.89|0
1620656100000|2021-05-10 14:15:00|7691.67|7691.67|7689.74|7689.74|7693.91|7693.91|7688.98|7688.98|0
1620656400000|2021-05-10 14:20:00|7688.1|7688.1|7693.73|7693.73|7693.73|7693.73|7681.53|7681.53|0
1620656700000|2021-05-10 14:25:00|7692.09|7692.09|7688.02|7688.02|7692.09|7692.09|7687.58|7687.58|0
1620657000000|2021-05-10 14:30:00|7684.74|7684.74|7687.28|7687.28|7687.28|7687.28|7675.34|7675.34|0
1620657300000|2021-05-10 14:35:00|7687.53|7687.53|7690.62|7690.62|7694.09|7694.09|7687.53|7687.53|0
1620657600000|2021-05-10 14:40:00|7691.22|7691.22|7698.1|7698.1|7700.28|7700.28|7691.22|7691.22|0
1620657900000|2021-05-10 14:45:00|7699.08|7699.08|7693.96|7693.96|7699.14|7699.14|7693.96|7693.96|0
1620658200000|2021-05-10 14:50:00|7693.52|7693.52|7692.24|7692.24|7695.41|7695.41|7690.8|7690.8|0
1620658500000|2021-05-10 14:55:00|7692.68|7692.68|7693.81|7693.81|7693.81|7693.81|7692.07|7692.07|0
1620658800000|2021-05-10 15:00:00|7692.17|7692.17|7697.81|7697.81|7697.81|7697.81|7692.17|7692.17|0
1620659100000|2021-05-10 15:05:00|7698.55|7698.55|7699.01|7699.01|7699.01|7699.01|7697.36|7697.36|0
1620659400000|2021-05-10 15:10:00|7700.65|7700.65|7699.16|7699.16|7700.65|7700.65|7698.51|7698.51|0
1620659700000|2021-05-10 15:15:00|7698.67|7698.67|7709.6|7709.6|7709.6|7709.6|7696.79|7696.79|0
1620660000000|2021-05-10 15:20:00|7711.24|7711.24|7709.41|7709.41|7711.24|7711.24|7702.34|7702.34|0
1620660300000|2021-05-10 15:25:00|7711.05|7711.05|7716.85|7716.85|7720.49|7720.49|7708.36|7708.36|0
1620630900000|2021-05-10 07:15:00|7697.75|7697.75|7688.02|7688.02|7701.16|7701.16|7688.02|7688.02|0
1620631200000|2021-05-10 07:20:00|7686.38|7686.38|7692.33|7692.33|7692.66|7692.66|7686.38|7686.38|0
1620631500000|2021-05-10 07:25:00|7691|7691|7684.59|7684.59|7691|7691|7681.73|7681.73|0
1620631800000|2021-05-10 07:30:00|7682.94|7682.94|7686.67|7686.67|7687.55|7687.55|7682.94|7682.94|0
1620632100000|2021-05-10 07:35:00|7687.11|7687.11|7687.36|7687.36|7687.8|7687.8|7687.11|7687.11|0
1620632400000|2021-05-10 07:40:00|7680.79|7680.79|7673.73|7673.73|7680.79|7680.79|7673.73|7673.73|0
1620632700000|2021-05-10 07:45:00|7670.45|7670.45|7672.16|7672.16|7672.16|7672.16|7669.47|7669.47|0
1620633000000|2021-05-10 07:50:00|7668.87|7668.87|7676.31|7676.31|7676.31|7676.31|7667.88|7667.88|0
1620633300000|2021-05-10 07:55:00|7675.31|7675.31|7669.28|7669.28|7676.29|7676.29|7669.28|7669.28|0
1620633600000|2021-05-10 08:00:00|7669.04|7669.04|7678.45|7678.45|7680.09|7680.09|7669.04|7669.04|0
1620633900000|2021-05-10 08:05:00|7679.33|7679.33|7680.97|7680.97|7680.97|7680.97|7679.33|7679.33|0
1620634200000|2021-05-10 08:10:00|7680.53|7680.53|7686.24|7686.24|7686.24|7686.24|7677.25|7677.25|0
1620634500000|2021-05-10 08:15:00|7687.89|7687.89|7682.18|7682.18|7690.86|7690.86|7682.18|7682.18|0
1620634800000|2021-05-10 08:20:00|7682.62|7682.62|7690.57|7690.57|7690.57|7690.57|7682.62|7682.62|0
1620635100000|2021-05-10 08:25:00|7688.93|7688.93|7688.04|7688.04|7689.68|7689.68|7685.96|7685.96|0
1620635400000|2021-05-10 08:30:00|7689.68|7689.68|7689.68|7689.68|7689.68|7689.68|7689.68|7689.68|0
1620635700000|2021-05-10 08:35:00|7691.33|7691.33|7691.45|7691.45|7691.45|7691.45|7689.68|7689.68|0
1620636000000|2021-05-10 08:40:00|7689.81|7689.81|7691.77|7691.77|7691.77|7691.77|7688.48|7688.48|0
1620636300000|2021-05-10 08:45:00|7690.13|7690.13|7689.37|7689.37|7691.01|7691.01|7688.48|7688.48|0
1620636600000|2021-05-10 08:50:00|7688.48|7688.48|7688.79|7688.79|7689.23|7689.23|7687.46|7687.46|0
1620636900000|2021-05-10 08:55:00|7687.14|7687.14|7687.68|7687.68|7691.41|7691.41|7687.14|7687.14|0
1620637200000|2021-05-10 09:00:00|7688.12|7688.12|7695.73|7695.73|7695.73|7695.73|7688.12|7688.12|0
1620637500000|2021-05-10 09:05:00|7694.08|7694.08|7698.4|7698.4|7698.4|7698.4|7693.1|7693.1|0
1620637800000|2021-05-10 09:10:00|7696.75|7696.75|7695.81|7695.81|7696.75|7696.75|7694.62|7694.62|0
1620638100000|2021-05-10 09:15:00|7696.41|7696.41|7690.17|7690.17|7696.41|7696.41|7690.17|7690.17|0
1620638400000|2021-05-10 09:20:00|7689.19|7689.19|7688.1|7688.1|7689.19|7689.19|7688.1|7688.1|0
1620638700000|2021-05-10 09:25:00|7689.74|7689.74|7688.32|7688.32|7689.74|7689.74|7686.45|7686.45|0
1620639000000|2021-05-10 09:30:00|7687.87|7687.87|7686.85|7686.85|7687.87|7687.87|7684.52|7684.52|0
1620639300000|2021-05-10 09:35:00|7686.41|7686.41|7684.33|7684.33|7686.41|7686.41|7682.24|7682.24|0
1620639600000|2021-05-10 09:40:00|7685.97|7685.97|7685.53|7685.53|7689.25|7689.25|7685.53|7685.53|0
1620639900000|2021-05-10 09:45:00|7685.97|7685.97|7688.94|7688.94|7688.94|7688.94|7685.97|7685.97|0
1620640200000|2021-05-10 09:50:00|7688.49|7688.49|7686.58|7686.58|7688.49|7688.49|7686.58|7686.58|0
1620640500000|2021-05-10 09:55:00|7686.14|7686.14|7685.21|7685.21|7687.43|7687.43|7685.21|7685.21|0
1620640800000|2021-05-10 10:00:00|7684.61|7684.61|7692.94|7692.94|7692.94|7692.94|7684.61|7684.61|0
1620641100000|2021-05-10 10:05:00|7693.39|7693.39|7697.6|7697.6|7697.6|7697.6|7691.52|7691.52|0
1620641400000|2021-05-10 10:10:00|7695.96|7695.96|7697.38|7697.38|7697.38|7697.38|7693.65|7693.65|0
1620641700000|2021-05-10 10:15:00|7694.09|7694.09|7698.05|7698.05|7699.25|7699.25|7693.76|7693.76|0
1620642000000|2021-05-10 10:20:00|7697.61|7697.61|7696.54|7696.54|7700.34|7700.34|7695.26|7695.26|0
1620642300000|2021-05-10 10:25:00|7697.03|7697.03|7697.37|7697.37|7702.55|7702.55|7696.38|7696.38|0
1620642600000|2021-05-10 10:30:00|7699.02|7699.02|7702.14|7702.14|7703.3|7703.3|7699.02|7699.02|0
1620642900000|2021-05-10 10:35:00|7701.64|7701.64|7700.37|7700.37|7704.1|7704.1|7699.88|7699.88|0
1620643200000|2021-05-10 10:40:00|7699.76|7699.76|7704.92|7704.92|7706.57|7706.57|7699.76|7699.76|0
1620643500000|2021-05-10 10:45:00|7705.81|7705.81|7703.73|7703.73|7707.02|7707.02|7703.73|7703.73|0
1620643800000|2021-05-10 10:50:00|7704.18|7704.18|7703.93|7703.93|7705.06|7705.06|7703.93|7703.93|0
1620644100000|2021-05-10 10:55:00|7703.04|7703.04|7703.73|7703.73|7703.73|7703.73|7699.32|7699.32|0
1620644400000|2021-05-10 11:00:00|7702.09|7702.09|7698.37|7698.37|7702.09|7702.09|7697.92|7697.92|0
1620644700000|2021-05-10 11:05:00|7698.03|7698.03|7696.47|7696.47|7698.23|7698.23|7695.98|7695.98|0
1620645000000|2021-05-10 11:10:00|7696.91|7696.91|7688.21|7688.21|7701.47|7701.47|7687.76|7687.76|0
1620645300000|2021-05-10 11:15:00|7688.65|7688.65|7695.22|7695.22|7695.22|7695.22|7688.65|7688.65|0
1620645600000|2021-05-10 11:20:00|7694.77|7694.77|7693.39|7693.39|7695.22|7695.22|7693.39|7693.39|0
1620645900000|2021-05-10 11:25:00|7691.75|7691.75|7694.79|7694.79|7694.79|7694.79|7690.74|7690.74|0
1620646200000|2021-05-10 11:30:00|7695.77|7695.77|7695.76|7695.76|7695.77|7695.77|7695.27|7695.27|0
1620646500000|2021-05-10 11:35:00|7695.27|7695.27|7695.52|7695.52|7696.91|7696.91|7695.02|7695.02|0
1620646800000|2021-05-10 11:40:00|7695.08|7695.08|7695.61|7695.61|7695.96|7695.96|7694.14|7694.14|0
1620647100000|2021-05-10 11:45:00|7696.49|7696.49|7691.58|7691.58|7696.49|7696.49|7691.39|7691.39|0
1620647400000|2021-05-10 11:50:00|7692.03|7692.03|7691.78|7691.78|7692.78|7692.78|7687.61|7687.61|0
1620647700000|2021-05-10 11:55:00|7692.22|7692.22|7692.76|7692.76|7694.4|7694.4|7690.58|7690.58|0
1620648000000|2021-05-10 12:00:00|7693.25|7693.25|7689.92|7689.92|7693.25|7693.25|7689.48|7689.48|0
1620648300000|2021-05-10 12:05:00|7689.42|7689.42|7692.83|7692.83|7692.83|7692.83|7689.42|7689.42|0
1620648600000|2021-05-10 12:10:00|7692.39|7692.39|7691.62|7691.62|7696.12|7696.12|7691.62|7691.62|0
1620648900000|2021-05-10 12:15:00|7691.37|7691.37|7688.68|7688.68|7691.37|7691.37|7688.68|7688.68|0
1620649200000|2021-05-10 12:20:00|7687.04|7687.04|7677.73|7677.73|7687.04|7687.04|7677.73|7677.73|0
1620649500000|2021-05-10 12:25:00|7677.24|7677.24|7682|7682|7682|7682|7677.08|7677.08|0
1620649800000|2021-05-10 12:30:00|7680.36|7680.36|7683.01|7683.01|7683.01|7683.01|7676.98|7676.98|0
1620650100000|2021-05-10 12:35:00|7684.66|7684.66|7678.4|7678.4|7684.66|7684.66|7677.96|7677.96|0
1620650400000|2021-05-10 12:40:00|7677.91|7677.91|7673.41|7673.41|7678.8|7678.8|7670.57|7670.57|0
1620650700000|2021-05-10 12:45:00|7672.97|7672.97|7670.17|7670.17|7672.97|7672.97|7659.44|7659.44|0
1620651000000|2021-05-10 12:50:00|7669.29|7669.29|7669.08|7669.08|7673.58|7673.58|7667.67|7667.67|0
1620651300000|2021-05-10 12:55:00|7668.59|7668.59|7671.17|7671.17|7672.32|7672.32|7668.59|7668.59|0
1620651600000|2021-05-10 13:00:00|7672.81|7672.81|7673.09|7673.09|7675.78|7675.78|7672.81|7672.81|0
1620651900000|2021-05-10 13:05:00|7673.34|7673.34|7675.68|7675.68|7677.11|7677.11|7671.69|7671.69|0
1620652200000|2021-05-10 13:10:00|7675.35|7675.35|7676.5|7676.5|7676.5|7676.5|7673.97|7673.97|0
1620652500000|2021-05-10 13:15:00|7677.24|7677.24|7677.49|7677.49|7677.49|7677.49|7675.85|7675.85|0
1620652800000|2021-05-10 13:20:00|7677.05|7677.05|7678.92|7678.92|7678.92|7678.92|7676.61|7676.61|0
1620653100000|2021-05-10 13:25:00|7679.25|7679.25|7681.78|7681.78|7681.78|7681.78|7679.25|7679.25|0
1620653400000|2021-05-10 13:30:00|7680.13|7680.13|7679.2|7679.2|7681.78|7681.78|7679.2|7679.2|0
1620653700000|2021-05-10 13:35:00|7678.32|7678.32|7683.37|7683.37|7683.37|7683.37|7677.12|7677.12|0
1620654000000|2021-05-10 13:40:00|7685.01|7685.01|7684.88|7684.88|7685.01|7685.01|7681.4|7681.4|0
1620654300000|2021-05-10 13:45:00|7685.86|7685.86|7681.38|7681.38|7686.3|7686.3|7681.38|7681.38|0
1620654600000|2021-05-10 13:50:00|7679.74|7679.74|7676.26|7676.26|7679.99|7679.99|7671.34|7671.34|0
1620654900000|2021-05-10 13:55:00|7675.82|7675.82|7678.01|7678.01|7678.01|7678.01|7675.38|7675.38|0
1620655200000|2021-05-10 14:00:00|7677.57|7677.57|7682.5|7682.5|7682.5|7682.5|7675.49|7675.49|0
1620655500000|2021-05-10 14:05:00|7680.85|7680.85|7684.58|7684.58|7684.58|7684.58|7680.85|7680.85|0
1620655800000|2021-05-10 14:10:00|7686.22|7686.22|7692.11|7692.11|7694.2|7694.2|7685.89|7685.89|0
1620656100000|2021-05-10 14:15:00|7691.67|7691.67|7689.74|7689.74|7693.91|7693.91|7688.98|7688.98|0
1620656400000|2021-05-10 14:20:00|7688.1|7688.1|7693.73|7693.73|7693.73|7693.73|7681.53|7681.53|0
1620656700000|2021-05-10 14:25:00|7692.09|7692.09|7688.02|7688.02|7692.09|7692.09|7687.58|7687.58|0
1620657000000|2021-05-10 14:30:00|7684.74|7684.74|7687.28|7687.28|7687.28|7687.28|7675.34|7675.34|0
1620657300000|2021-05-10 14:35:00|7687.53|7687.53|7690.62|7690.62|7694.09|7694.09|7687.53|7687.53|0
1620657600000|2021-05-10 14:40:00|7691.22|7691.22|7698.1|7698.1|7700.28|7700.28|7691.22|7691.22|0
1620657900000|2021-05-10 14:45:00|7699.08|7699.08|7693.96|7693.96|7699.14|7699.14|7693.96|7693.96|0
1620658200000|2021-05-10 14:50:00|7693.52|7693.52|7692.24|7692.24|7695.41|7695.41|7690.8|7690.8|0
1620658500000|2021-05-10 14:55:00|7692.68|7692.68|7693.81|7693.81|7693.81|7693.81|7692.07|7692.07|0
1620658800000|2021-05-10 15:00:00|7692.17|7692.17|7697.81|7697.81|7697.81|7697.81|7692.17|7692.17|0
1620659100000|2021-05-10 15:05:00|7698.55|7698.55|7699.01|7699.01|7699.01|7699.01|7697.36|7697.36|0
1620659400000|2021-05-10 15:10:00|7700.65|7700.65|7699.16|7699.16|7700.65|7700.65|7698.51|7698.51|0
1620659700000|2021-05-10 15:15:00|7698.67|7698.67|7709.6|7709.6|7709.6|7709.6|7696.79|7696.79|0
1620660000000|2021-05-10 15:20:00|7711.24|7711.24|7709.41|7709.41|7711.24|7711.24|7702.34|7702.34|0
1620660300000|2021-05-10 15:25:00|7711.05|7711.05|7716.85|7716.85|7720.49|7720.49|7708.36|7708.36|0
1620717300000|2021-05-11 07:15:00|7610.43|7610.43|7603.68|7603.68|7615.81|7615.81|7603.68|7603.68|0
1620717600000|2021-05-11 07:20:00|7604.12|7604.12|7600.91|7600.91|7608.05|7608.05|7599.83|7599.83|0
1620717900000|2021-05-11 07:25:00|7599.58|7599.58|7598.41|7598.41|7599.58|7599.58|7589.92|7589.92|0
1620718200000|2021-05-11 07:30:00|7597.97|7597.97|7592.8|7592.8|7597.97|7597.97|7587.96|7587.96|0
1620718500000|2021-05-11 07:35:00|7591.47|7591.47|7587.67|7587.67|7594.1|7594.1|7586.18|7586.18|0
1620718800000|2021-05-11 07:40:00|7584.13|7584.13|7562.71|7562.71|7584.13|7584.13|7561.82|7561.82|0
1620719100000|2021-05-11 07:45:00|7565.23|7565.23|7555.82|7555.82|7565.9|7565.9|7553.29|7553.29|0
1620719400000|2021-05-11 07:50:00|7557.46|7557.46|7570.44|7570.44|7576.21|7576.21|7557.46|7557.46|0
1620719700000|2021-05-11 07:55:00|7569.94|7569.94|7561.68|7561.68|7569.94|7569.94|7556.31|7556.31|0
1620720000000|2021-05-11 08:00:00|7558.4|7558.4|7537.29|7537.29|7558.4|7558.4|7537.29|7537.29|0
1620720300000|2021-05-11 08:05:00|7536.55|7536.55|7548.69|7548.69|7550.33|7550.33|7535.67|7535.67|0
1620720600000|2021-05-11 08:10:00|7547.71|7547.71|7542.53|7542.53|7547.95|7547.95|7542.53|7542.53|0
1620720900000|2021-05-11 08:15:00|7542.04|7542.04|7545.07|7545.07|7545.51|7545.51|7538.19|7538.19|0
1620721200000|2021-05-11 08:20:00|7545.95|7545.95|7559.19|7559.19|7562.61|7562.61|7544.91|7544.91|0
1620721500000|2021-05-11 08:25:00|7558.75|7558.75|7559.58|7559.58|7561.79|7561.79|7556.86|7556.86|0
1620721800000|2021-05-11 08:30:00|7557.94|7557.94|7545.53|7545.53|7557.94|7557.94|7545.53|7545.53|0
1620722100000|2021-05-11 08:35:00|7540.6|7540.6|7542.65|7542.65|7542.65|7542.65|7533.75|7533.75|0
1620722400000|2021-05-11 08:40:00|7541.01|7541.01|7542.5|7542.5|7548.61|7548.61|7540.76|7540.76|0
1620722700000|2021-05-11 08:45:00|7543.82|7543.82|7550.24|7550.24|7550.79|7550.79|7543.82|7543.82|0
1620723000000|2021-05-11 08:50:00|7550.48|7550.48|7549.32|7549.32|7556.85|7556.85|7546.61|7546.61|0
1620723300000|2021-05-11 08:55:00|7547.68|7547.68|7552.93|7552.93|7552.93|7552.93|7547.43|7547.43|0
1620723600000|2021-05-11 09:00:00|7554.58|7554.58|7559.45|7559.45|7560.83|7560.83|7552.45|7552.45|0
1620723900000|2021-05-11 09:05:00|7558.96|7558.96|7561.35|7561.35|7563.93|7563.93|7558.07|7558.07|0
1620724200000|2021-05-11 09:10:00|7562.35|7562.35|7563.97|7563.97|7564.66|7564.66|7561.38|7561.38|0
1620724500000|2021-05-11 09:15:00|7562.33|7562.33|7564.4|7564.4|7565.61|7565.61|7560.69|7560.69|0
1620724800000|2021-05-11 09:20:00|7565.29|7565.29|7556.51|7556.51|7565.29|7565.29|7556.51|7556.51|0
1620725100000|2021-05-11 09:25:00|7557.72|7557.72|7554.71|7554.71|7558.93|7558.93|7551.42|7551.42|0
1620725400000|2021-05-11 09:30:00|7554.37|7554.37|7561.47|7561.47|7562.69|7562.69|7554.37|7554.37|0
1620725700000|2021-05-11 09:35:00|7561.96|7561.96|7561.4|7561.4|7563.17|7563.17|7560.59|7560.59|0
1620726000000|2021-05-11 09:40:00|7559.76|7559.76|7562.07|7562.07|7562.07|7562.07|7558.33|7558.33|0
1620726300000|2021-05-11 09:45:00|7561.58|7561.58|7572.45|7572.45|7572.45|7572.45|7561.58|7561.58|0
1620726600000|2021-05-11 09:50:00|7571.95|7571.95|7568.55|7568.55|7571.95|7571.95|7564.89|7564.89|0
1620726900000|2021-05-11 09:55:00|7571.84|7571.84|7570.46|7570.46|7571.84|7571.84|7570.46|7570.46|0
1620727200000|2021-05-11 10:00:00|7569.86|7569.86|7565.56|7565.56|7571.35|7571.35|7563.48|7563.48|0
1620727500000|2021-05-11 10:05:00|7566|7566|7567|7567|7569.08|7569.08|7566|7566|0
1620727800000|2021-05-11 10:10:00|7566.55|7566.55|7562.65|7562.65|7566.55|7566.55|7561.45|7561.45|0
1620728100000|2021-05-11 10:15:00|7563.09|7563.09|7569.96|7569.96|7569.96|7569.96|7562.5|7562.5|0
1620728400000|2021-05-11 10:20:00|7569.52|7569.52|7567.49|7567.49|7570.02|7570.02|7567.49|7567.49|0
1620728700000|2021-05-11 10:25:00|7569.13|7569.13|7564.87|7564.87|7569.13|7569.13|7563.23|7563.23|0
1620729000000|2021-05-11 10:30:00|7564.43|7564.43|7559.06|7559.06|7564.43|7564.43|7555.72|7555.72|0
1620729300000|2021-05-11 10:35:00|7560.7|7560.7|7562.68|7562.68|7566.65|7566.65|7559.95|7559.95|0
1620729600000|2021-05-11 10:40:00|7562.43|7562.43|7557.11|7557.11|7562.43|7562.43|7554.98|7554.98|0
1620729900000|2021-05-11 10:45:00|7555.47|7555.47|7558.09|7558.09|7559.45|7559.45|7553.78|7553.78|0
1620730200000|2021-05-11 10:50:00|7558.98|7558.98|7564.83|7564.83|7565.78|7565.78|7558.98|7558.98|0
1620730500000|2021-05-11 10:55:00|7564.39|7564.39|7566.53|7566.53|7569.32|7569.32|7562.75|7562.75|0
1620730800000|2021-05-11 11:00:00|7568.17|7568.17|7568.53|7568.53|7570.17|7570.17|7567.76|7567.76|0
1620731100000|2021-05-11 11:05:00|7568.86|7568.86|7569.75|7569.75|7571.39|7571.39|7568.75|7568.75|0
1620731400000|2021-05-11 11:10:00|7571.39|7571.39|7576.29|7576.29|7576.29|7576.29|7571.39|7571.39|0
1620731700000|2021-05-11 11:15:00|7577.93|7577.93|7568.86|7568.86|7578.18|7578.18|7568.86|7568.86|0
1620732000000|2021-05-11 11:20:00|7568.37|7568.37|7571.17|7571.17|7571.78|7571.78|7567.88|7567.88|0
1620732300000|2021-05-11 11:25:00|7567.89|7567.89|7564.11|7564.11|7569.53|7569.53|7564.11|7564.11|0
1620732600000|2021-05-11 11:30:00|7563.62|7563.62|7560.89|7560.89|7566.91|7566.91|7560.64|7560.64|0
1620732900000|2021-05-11 11:35:00|7560.14|7560.14|7561.01|7561.01|7562.21|7562.21|7558.5|7558.5|0
1620733200000|2021-05-11 11:40:00|7560.03|7560.03|7557.64|7557.64|7560.03|7560.03|7554.11|7554.11|0
1620733500000|2021-05-11 11:45:00|7557.89|7557.89|7560.73|7560.73|7561.17|7561.17|7557.89|7557.89|0
1620733800000|2021-05-11 11:50:00|7560.29|7560.29|7560.29|7560.29|7561.93|7561.93|7559.85|7559.85|0
1620734100000|2021-05-11 11:55:00|7558.65|7558.65|7556.25|7556.25|7561.28|7561.28|7551.76|7551.76|0
1620734400000|2021-05-11 12:00:00|7557.13|7557.13|7552.91|7552.91|7557.13|7557.13|7551.27|7551.27|0
1620734700000|2021-05-11 12:05:00|7552.41|7552.41|7548.38|7548.38|7552.8|7552.8|7547.94|7547.94|0
1620735000000|2021-05-11 12:10:00|7548.14|7548.14|7541.84|7541.84|7548.14|7548.14|7541.84|7541.84|0
1620735300000|2021-05-11 12:15:00|7543.49|7543.49|7542|7542|7544.48|7544.48|7540.36|7540.36|0
1620735600000|2021-05-11 12:20:00|7540.36|7540.36|7540.38|7540.38|7542.32|7542.32|7538.54|7538.54|0
1620735900000|2021-05-11 12:25:00|7539.94|7539.94|7541.6|7541.6|7543.99|7543.99|7538.3|7538.3|0
1620736200000|2021-05-11 12:30:00|7538.31|7538.31|7542.87|7542.87|7543.37|7543.37|7535.54|7535.54|0
1620736500000|2021-05-11 12:35:00|7539.59|7539.59|7542.11|7542.11|7543.76|7543.76|7539.59|7539.59|0
1620736800000|2021-05-11 12:40:00|7541.87|7541.87|7544.16|7544.16|7545.15|7545.15|7540.38|7540.38|0
1620737100000|2021-05-11 12:45:00|7543.91|7543.91|7543.72|7543.72|7543.91|7543.91|7541.38|7541.38|0
1620737400000|2021-05-11 12:50:00|7545.36|7545.36|7542.52|7542.52|7545.36|7545.36|7542.07|7542.07|0
1620737700000|2021-05-11 12:55:00|7540.88|7540.88|7536.27|7536.27|7541.42|7541.42|7536.13|7536.13|0
1620738000000|2021-05-11 13:00:00|7536.02|7536.02|7532.94|7532.94|7538.02|7538.02|7532.94|7532.94|0
1620738300000|2021-05-11 13:05:00|7533.69|7533.69|7541.47|7541.47|7543.11|7543.11|7532.69|7532.69|0
1620738600000|2021-05-11 13:10:00|7541.72|7541.72|7531.99|7531.99|7542.61|7542.61|7531.99|7531.99|0
1620738900000|2021-05-11 13:15:00|7531.25|7531.25|7548.53|7548.53|7549.86|7549.86|7530.29|7530.29|0
1620739200000|2021-05-11 13:20:00|7548.09|7548.09|7544.14|7544.14|7551.4|7551.4|7544.14|7544.14|0
1620739500000|2021-05-11 13:25:00|7544.39|7544.39|7551.33|7551.33|7551.78|7551.78|7544.39|7544.39|0
1620739800000|2021-05-11 13:30:00|7551.08|7551.08|7549.51|7549.51|7553.65|7553.65|7546.64|7546.64|0
1620740100000|2021-05-11 13:35:00|7547.87|7547.87|7545.78|7545.78|7549.95|7549.95|7545.78|7545.78|0
1620740400000|2021-05-11 13:40:00|7545.33|7545.33|7565.15|7565.15|7565.15|7565.15|7545.33|7545.33|0
1620740700000|2021-05-11 13:45:00|7563.51|7563.51|7556.07|7556.07|7563.77|7563.77|7555.63|7555.63|0
1620741000000|2021-05-11 13:50:00|7554.43|7554.43|7549.89|7549.89|7557.77|7557.77|7549.89|7549.89|0
1620741300000|2021-05-11 13:55:00|7550.33|7550.33|7555.4|7555.4|7557.29|7557.29|7550.33|7550.33|0
1620741600000|2021-05-11 14:00:00|7555.65|7555.65|7567.25|7567.25|7567.25|7567.25|7554.01|7554.01|0
1620741900000|2021-05-11 14:05:00|7566.76|7566.76|7563.88|7563.88|7569.33|7569.33|7563.88|7563.88|0
1620742200000|2021-05-11 14:10:00|7563.44|7563.44|7558.22|7558.22|7564.32|7564.32|7558.22|7558.22|0
1620742500000|2021-05-11 14:15:00|7554.93|7554.93|7543.14|7543.14|7554.93|7554.93|7542.39|7542.39|0
1620742800000|2021-05-11 14:20:00|7544.78|7544.78|7548.36|7548.36|7556.06|7556.06|7543.38|7543.38|0
1620743100000|2021-05-11 14:25:00|7548.12|7548.12|7549.75|7549.75|7553.03|7553.03|7545.27|7545.27|0
1620743400000|2021-05-11 14:30:00|7548.1|7548.1|7532.74|7532.74|7548.1|7548.1|7531.1|7531.1|0
1620743700000|2021-05-11 14:35:00|7531.1|7531.1|7523.12|7523.12|7531.1|7531.1|7520.53|7520.53|0
1620744000000|2021-05-11 14:40:00|7522.67|7522.67|7539.08|7539.08|7539.08|7539.08|7522.67|7522.67|0
1620744300000|2021-05-11 14:45:00|7537.44|7537.44|7527.56|7527.56|7539.52|7539.52|7525.87|7525.87|0
1620744600000|2021-05-11 14:50:00|7529.21|7529.21|7526.8|7526.8|7530.14|7530.14|7525.53|7525.53|0
1620744900000|2021-05-11 14:55:00|7527.05|7527.05|7528.59|7528.59|7530.88|7530.88|7521.68|7521.68|0
1620745200000|2021-05-11 15:00:00|7528.93|7528.93|7519.06|7519.06|7529.6|7529.6|7519.06|7519.06|0
1620745500000|2021-05-11 15:05:00|7518.61|7518.61|7520.17|7520.17|7524.14|7524.14|7515.33|7515.33|0
1620745800000|2021-05-11 15:10:00|7520.41|7520.41|7519.44|7519.44|7524.21|7524.21|7516.16|7516.16|0
1620746100000|2021-05-11 15:15:00|7521.08|7521.08|7524.06|7524.06|7529.21|7529.21|7519.88|7519.88|0
1620746400000|2021-05-11 15:20:00|7524.66|7524.66|7524.61|7524.61|7528.63|7528.63|7523.21|7523.21|0
1620746700000|2021-05-11 15:25:00|7524.86|7524.86|7526.41|7526.41|7528.8|7528.8|7520.7|7520.7|0
1620803700000|2021-05-12 07:15:00|7515.55|7515.55|7512.76|7512.76|7518.4|7518.4|7510.19|7510.19|0
1620804000000|2021-05-12 07:20:00|7514.4|7514.4|7511.28|7511.28|7515.73|7515.73|7508.83|7508.83|0
1620804300000|2021-05-12 07:25:00|7510.39|7510.39|7514.02|7514.02|7514.49|7514.49|7507.11|7507.11|0
1620804600000|2021-05-12 07:30:00|7513.42|7513.42|7518.56|7518.56|7519.23|7519.23|7513.42|7513.42|0
1620804900000|2021-05-12 07:35:00|7520.2|7520.2|7528|7528|7528.44|7528.44|7520.2|7520.2|0
1620805200000|2021-05-12 07:40:00|7527.75|7527.75|7522.06|7522.06|7527.75|7527.75|7520.29|7520.29|0
1620805500000|2021-05-12 07:45:00|7526.99|7526.99|7524.83|7524.83|7528.03|7528.03|7524.83|7524.83|0
1620805800000|2021-05-12 07:50:00|7526.47|7526.47|7526.47|7526.47|7528.12|7528.12|7523.19|7523.19|0
1620806100000|2021-05-12 07:55:00|7529.76|7529.76|7528.2|7528.2|7529.93|7529.93|7528.2|7528.2|0
1620806400000|2021-05-12 08:00:00|7526.56|7526.56|7524.17|7524.17|7526.56|7526.56|7524.17|7524.17|0
1620806700000|2021-05-12 08:05:00|7523.73|7523.73|7521.87|7521.87|7524.18|7524.18|7520.99|7520.99|0
1620807000000|2021-05-12 08:10:00|7518.59|7518.59|7515.41|7515.41|7518.59|7518.59|7514.42|7514.42|0
1620807300000|2021-05-12 08:15:00|7515.66|7515.66|7512.55|7512.55|7515.66|7515.66|7510.55|7510.55|0
1620807600000|2021-05-12 08:20:00|7512.11|7512.11|7516.28|7516.28|7516.28|7516.28|7512.11|7512.11|0
1620807900000|2021-05-12 08:25:00|7514.64|7514.64|7521.52|7521.52|7526.63|7526.63|7514.64|7514.64|0
1620808200000|2021-05-12 08:30:00|7522.4|7522.4|7520.77|7520.77|7524.05|7524.05|7516.98|7516.98|0
1620808500000|2021-05-12 08:35:00|7520.16|7520.16|7526.41|7526.41|7526.41|7526.41|7518.51|7518.51|0
1620808800000|2021-05-12 08:40:00|7526.85|7526.85|7517.59|7517.59|7526.85|7526.85|7517.59|7517.59|0
1620809100000|2021-05-12 08:45:00|7518.03|7518.03|7519.16|7519.16|7524|7524|7517.2|7517.2|0
1620809400000|2021-05-12 08:50:00|7519.6|7519.6|7523.2|7523.2|7524.53|7524.53|7519.6|7519.6|0
1620809700000|2021-05-12 08:55:00|7524.08|7524.08|7519.76|7519.76|7524.08|7524.08|7519|7519|0
1620810000000|2021-05-12 09:00:00|7517.67|7517.67|7511.89|7511.89|7519.03|7519.03|7509.81|7509.81|0
1620810300000|2021-05-12 09:05:00|7513.54|7513.54|7515.18|7515.18|7515.18|7515.18|7511.45|7511.45|0
1620810600000|2021-05-12 09:10:00|7511.89|7511.89|7504.72|7504.72|7512.78|7512.78|7503.08|7503.08|0
1620810900000|2021-05-12 09:15:00|7504.97|7504.97|7511.3|7511.3|7511.74|7511.74|7501.59|7501.59|0
1620811200000|2021-05-12 09:20:00|7512.05|7512.05|7518.38|7518.38|7518.87|7518.87|7512.05|7512.05|0
1620811500000|2021-05-12 09:25:00|7523.3|7523.3|7531.4|7531.4|7531.51|7531.51|7523.3|7523.3|0
1620811800000|2021-05-12 09:30:00|7529.76|7529.76|7514.06|7514.06|7529.76|7529.76|7514.06|7514.06|0
1620812100000|2021-05-12 09:35:00|7514.94|7514.94|7520.87|7520.87|7522.95|7522.95|7511.32|7511.32|0
1620812400000|2021-05-12 09:40:00|7522.51|7522.51|7522.84|7522.84|7525.2|7525.2|7516.55|7516.55|0
1620812700000|2021-05-12 09:45:00|7522.4|7522.4|7525.19|7525.19|7525.68|7525.68|7522.4|7522.4|0
1620813000000|2021-05-12 09:50:00|7526.08|7526.08|7529.95|7529.95|7532.03|7532.03|7526.08|7526.08|0
1620813300000|2021-05-12 09:55:00|7531.19|7531.19|7534.82|7534.82|7536.12|7536.12|7531.19|7531.19|0
1620813600000|2021-05-12 10:00:00|7533.18|7533.18|7536.21|7536.21|7536.21|7536.21|7533.18|7533.18|0
1620813900000|2021-05-12 10:05:00|7536.7|7536.7|7535.65|7535.65|7539.81|7539.81|7534.89|7534.89|0
1620814200000|2021-05-12 10:10:00|7536.53|7536.53|7531.62|7531.62|7537.41|7537.41|7531.62|7531.62|0
1620814500000|2021-05-12 10:15:00|7533.26|7533.26|7535.2|7535.2|7535.2|7535.2|7533.26|7533.26|0
1620814800000|2021-05-12 10:20:00|7531.92|7531.92|7530.59|7530.59|7531.92|7531.92|7530.59|7530.59|0
1620815100000|2021-05-12 10:25:00|7531.26|7531.26|7532.59|7532.59|7532.59|7532.59|7531.26|7531.26|0
1620815400000|2021-05-12 10:30:00|7533.03|7533.03|7537.64|7537.64|7537.64|7537.64|7531.39|7531.39|0
1620815700000|2021-05-12 10:35:00|7538.08|7538.08|7544.24|7544.24|7544.24|7544.24|7538.08|7538.08|0
1620816000000|2021-05-12 10:40:00|7543.8|7543.8|7540.77|7540.77|7545.35|7545.35|7540.52|7540.52|0
1620816300000|2021-05-12 10:45:00|7538.11|7538.11|7531.1|7531.1|7539|7539|7530.61|7530.61|0
1620816600000|2021-05-12 10:50:00|7531.59|7531.59|7517.69|7517.69|7532.03|7532.03|7517.69|7517.69|0
1620816900000|2021-05-12 10:55:00|7518.13|7518.13|7506.03|7506.03|7521.41|7521.41|7506.03|7506.03|0
1620817200000|2021-05-12 11:00:00|7509.32|7509.32|7506.76|7506.76|7510.96|7510.96|7504.39|7504.39|0
1620817500000|2021-05-12 11:05:00|7508.4|7508.4|7513.77|7513.77|7515.41|7515.41|7506.76|7506.76|0
1620817800000|2021-05-12 11:10:00|7517.05|7517.05|7513.59|7513.59|7517.05|7517.05|7511.95|7511.95|0
1620818100000|2021-05-12 11:15:00|7514.04|7514.04|7511.02|7511.02|7518.47|7518.47|7507.74|7507.74|0
1620818400000|2021-05-12 11:20:00|7509.38|7509.38|7512.5|7512.5|7516.39|7516.39|7509.38|7509.38|0
1620818700000|2021-05-12 11:25:00|7513.38|7513.38|7516.67|7516.67|7516.67|7516.67|7513.38|7513.38|0
1620819000000|2021-05-12 11:30:00|7516.42|7516.42|7521.87|7521.87|7521.87|7521.87|7516.42|7516.42|0
1620819300000|2021-05-12 11:35:00|7523.51|7523.51|7526.04|7526.04|7526.04|7526.04|7523.51|7523.51|0
1620819600000|2021-05-12 11:40:00|7525.6|7525.6|7527.94|7527.94|7528.94|7528.94|7525.6|7525.6|0
1620819900000|2021-05-12 11:45:00|7528.44|7528.44|7529.43|7529.43|7529.43|7529.43|7528.44|7528.44|0
1620820200000|2021-05-12 11:50:00|7526.15|7526.15|7526.15|7526.15|7527.79|7527.79|7524.51|7524.51|0
1620820500000|2021-05-12 11:55:00|7527.79|7527.79|7527.35|7527.35|7529.87|7529.87|7527.35|7527.35|0
1620820800000|2021-05-12 12:00:00|7528.99|7528.99|7525.46|7525.46|7528.99|7528.99|7525.46|7525.46|0
1620821100000|2021-05-12 12:05:00|7525.21|7525.21|7521.93|7521.93|7525.46|7525.46|7519.84|7519.84|0
1620821400000|2021-05-12 12:10:00|7522.37|7522.37|7522.88|7522.88|7523.57|7523.57|7521.24|7521.24|0
1620821700000|2021-05-12 12:15:00|7524.52|7524.52|7523.85|7523.85|7526.92|7526.92|7523.85|7523.85|0
1620822000000|2021-05-12 12:20:00|7523.41|7523.41|7522.66|7522.66|7524.34|7524.34|7521.38|7521.38|0
1620822300000|2021-05-12 12:25:00|7523.1|7523.1|7526.13|7526.13|7527.77|7527.77|7523.1|7523.1|0
1620822600000|2021-05-12 12:30:00|7525.69|7525.69|7515|7515|7525.69|7525.69|7500.87|7500.87|0
1620822900000|2021-05-12 12:35:00|7511.72|7511.72|7517.48|7517.48|7518.1|7518.1|7511.72|7511.72|0
1620823200000|2021-05-12 12:40:00|7517.93|7517.93|7526.69|7526.69|7526.69|7526.69|7513.76|7513.76|0
1620823500000|2021-05-12 12:45:00|7527.13|7527.13|7520.88|7520.88|7528.01|7528.01|7520.88|7520.88|0
1620823800000|2021-05-12 12:50:00|7519.23|7519.23|7521.74|7521.74|7526.73|7526.73|7519.23|7519.23|0
1620824100000|2021-05-12 12:55:00|7523.38|7523.38|7523.21|7523.21|7523.38|7523.38|7518.91|7518.91|0
1620824400000|2021-05-12 13:00:00|7523.81|7523.81|7528.31|7528.31|7528.31|7528.31|7520.28|7520.28|0
1620824700000|2021-05-12 13:05:00|7526.67|7526.67|7525.62|7525.62|7531.15|7531.15|7525.62|7525.62|0
1620825000000|2021-05-12 13:10:00|7523.98|7523.98|7518.07|7518.07|7523.98|7523.98|7517.62|7517.62|0
1620825300000|2021-05-12 13:15:00|7519.39|7519.39|7510.14|7510.14|7519.39|7519.39|7510.14|7510.14|0
1620825600000|2021-05-12 13:20:00|7511.78|7511.78|7509.86|7509.86|7515.51|7515.51|7508.22|7508.22|0
1620825900000|2021-05-12 13:25:00|7509.42|7509.42|7513.44|7513.44|7516.12|7516.12|7509.42|7509.42|0
1620826200000|2021-05-12 13:30:00|7515.08|7515.08|7520.27|7520.27|7524.44|7524.44|7515.08|7515.08|0
1620826500000|2021-05-12 13:35:00|7521.92|7521.92|7519.96|7519.96|7521.92|7521.92|7515.46|7515.46|0
1620826800000|2021-05-12 13:40:00|7519.35|7519.35|7518.75|7518.75|7519.35|7519.35|7511.96|7511.96|0
1620827100000|2021-05-12 13:45:00|7519|7519|7514.14|7514.14|7521.84|7521.84|7514.14|7514.14|0
1620827400000|2021-05-12 13:50:00|7510.37|7510.37|7509.7|7509.7|7511.08|7511.08|7509.44|7509.44|0
1620827700000|2021-05-12 13:55:00|7509.26|7509.26|7508.36|7508.36|7513.29|7513.29|7507.16|7507.16|0
1620828000000|2021-05-12 14:00:00|7510|7510|7510.9|7510.9|7512.54|7512.54|7507.62|7507.62|0
1620828300000|2021-05-12 14:05:00|7512.54|7512.54|7511.33|7511.33|7513.14|7513.14|7510.3|7510.3|0
1620828600000|2021-05-12 14:10:00|7509.69|7509.69|7511.32|7511.32|7511.81|7511.81|7509.69|7509.69|0
1620828900000|2021-05-12 14:15:00|7511.93|7511.93|7514.01|7514.01|7516.1|7516.1|7511.93|7511.93|0
1620829200000|2021-05-12 14:20:00|7514.45|7514.45|7518.76|7518.76|7519.87|7519.87|7514.45|7514.45|0
1620829500000|2021-05-12 14:25:00|7519.25|7519.25|7518.88|7518.88|7520.72|7520.72|7517.16|7517.16|0
1620829800000|2021-05-12 14:30:00|7520.52|7520.52|7514.98|7514.98|7523.81|7523.81|7514.98|7514.98|0
1620830100000|2021-05-12 14:35:00|7515.42|7515.42|7523.76|7523.76|7523.76|7523.76|7515.42|7515.42|0
1620830400000|2021-05-12 14:40:00|7525.4|7525.4|7522.19|7522.19|7527.78|7527.78|7522.19|7522.19|0
1620830700000|2021-05-12 14:45:00|7522.63|7522.63|7516.7|7516.7|7524.27|7524.27|7516.7|7516.7|0
1620831000000|2021-05-12 14:50:00|7513.42|7513.42|7519.89|7519.89|7521.98|7521.98|7513.42|7513.42|0
1620831300000|2021-05-12 14:55:00|7518|7518|7514.98|7514.98|7518|7518|7513.34|7513.34|0
1620831600000|2021-05-12 15:00:00|7515.42|7515.42|7518.95|7518.95|7520.14|7520.14|7515.42|7515.42|0
1620831900000|2021-05-12 15:05:00|7519.2|7519.2|7521.31|7521.31|7522.06|7522.06|7515.49|7515.49|0
1620832200000|2021-05-12 15:10:00|7521.07|7521.07|7503.7|7503.7|7521.07|7521.07|7503.7|7503.7|0
1620832500000|2021-05-12 15:15:00|7505.34|7505.34|7507.88|7507.88|7507.88|7507.88|7503.52|7503.52|0
1620832800000|2021-05-12 15:20:00|7508.37|7508.37|7501.07|7501.07|7508.37|7508.37|7500.13|7500.13|0
1620833100000|2021-05-12 15:25:00|7499.43|7499.43|7495.03|7495.03|7501.32|7501.32|7489.49|7489.49|0
1620890100000|2021-05-13 07:15:00|7394.8|7394.8|7384.76|7384.76|7394.8|7394.8|7376.55|7376.55|0
1620890400000|2021-05-13 07:20:00|7383.12|7383.12|7385.9|7385.9|7386.4|7386.4|7378.19|7378.19|0
1620890700000|2021-05-13 07:25:00|7384.91|7384.91|7393.21|7393.21|7394.42|7394.42|7384.03|7384.03|0
1620891000000|2021-05-13 07:30:00|7394.85|7394.85|7402.88|7402.88|7406.16|7406.16|7394.18|7394.18|0
1620891300000|2021-05-13 07:35:00|7403.55|7403.55|7393.93|7393.93|7403.55|7403.55|7393.77|7393.77|0
1620891600000|2021-05-13 07:40:00|7395.26|7395.26|7385.62|7385.62|7395.26|7395.26|7382.58|7382.58|0
1620891900000|2021-05-13 07:45:00|7386.61|7386.61|7372.38|7372.38|7387.11|7387.11|7372.38|7372.38|0
1620892200000|2021-05-13 07:50:00|7375.67|7375.67|7360.6|7360.6|7376.72|7376.72|7359.93|7359.93|0
1620892500000|2021-05-13 07:55:00|7358.95|7358.95|7354.83|7354.83|7362.58|7362.58|7354.83|7354.83|0
1620892800000|2021-05-13 08:00:00|7356.16|7356.16|7335.86|7335.86|7356.16|7356.16|7328.89|7328.89|0
1620893100000|2021-05-13 08:05:00|7334.22|7334.22|7336.57|7336.57|7341.23|7341.23|7333.29|7333.29|0
1620893400000|2021-05-13 08:10:00|7333.29|7333.29|7329.52|7329.52|7333.29|7333.29|7325.83|7325.83|0
1620893700000|2021-05-13 08:15:00|7329.03|7329.03|7325.39|7325.39|7334.18|7334.18|7321.35|7321.35|0
1620894000000|2021-05-13 08:20:00|7327.03|7327.03|7336.51|7336.51|7336.51|7336.51|7327.03|7327.03|0
1620894300000|2021-05-13 08:25:00|7337.01|7337.01|7319.31|7319.31|7338.65|7338.65|7317.67|7317.67|0
1620894600000|2021-05-13 08:30:00|7320.96|7320.96|7319.43|7319.43|7322.71|7322.71|7312.95|7312.95|0
1620894900000|2021-05-13 08:35:00|7319.18|7319.18|7327.62|7327.62|7327.62|7327.62|7318.79|7318.79|0
1620895200000|2021-05-13 08:40:00|7327.87|7327.87|7328.66|7328.66|7330.75|7330.75|7325.82|7325.82|0
1620895500000|2021-05-13 08:45:00|7330.31|7330.31|7330.31|7330.31|7330.31|7330.31|7330.31|7330.31|0
1620896100000|2021-05-13 08:55:00|7328.66|7328.66|7325.53|7325.53|7328.66|7328.66|7325.53|7325.53|0
1620896700000|2021-05-13 09:05:00|7323.76|7323.76|7323.32|7323.32|7323.76|7323.76|7323.32|7323.32|0
1620897000000|2021-05-13 09:10:00|7324.96|7324.96|7325.41|7325.41|7325.41|7325.41|7324.96|7324.96|0
1620897300000|2021-05-13 09:15:00|7326.01|7326.01|7324.37|7324.37|7326.01|7326.01|7324.37|7324.37|0
1620897600000|2021-05-13 09:20:00|7322.73|7322.73|7321.98|7321.98|7322.73|7322.73|7321.98|7321.98|0
1620897900000|2021-05-13 09:25:00|7320.34|7320.34|7320.78|7320.78|7320.78|7320.78|7320.34|7320.34|0
1620899100000|2021-05-13 09:45:00|7319.14|7319.14|7319.14|7319.14|7319.14|7319.14|7319.14|7319.14|0
1620900000000|2021-05-13 10:00:00|7318.7|7318.7|7317.06|7317.06|7318.7|7318.7|7317.06|7317.06|0
1620900300000|2021-05-13 10:05:00|7318.7|7318.7|7320.34|7320.34|7320.34|7320.34|7318.7|7318.7|0
1620900600000|2021-05-13 10:10:00|7321.98|7321.98|7323.63|7323.63|7323.63|7323.63|7321.98|7321.98|0
1620900900000|2021-05-13 10:15:00|7325.27|7325.27|7325.27|7325.27|7325.27|7325.27|7325.27|7325.27|0
1620901200000|2021-05-13 10:20:00|7324.38|7324.38|7324.38|7324.38|7324.38|7324.38|7324.38|7324.38|0
1620901500000|2021-05-13 10:25:00|7329.31|7329.31|7333.04|7333.04|7333.04|7333.04|7329.31|7329.31|0
1620901800000|2021-05-13 10:30:00|7334.02|7334.02|7334.02|7334.02|7334.02|7334.02|7334.02|7334.02|0
1620902400000|2021-05-13 10:40:00|7335.66|7335.66|7336.65|7336.65|7336.65|7336.65|7335.66|7335.66|0
1620902700000|2021-05-13 10:45:00|7337.09|7337.09|7340.38|7340.38|7340.38|7340.38|7337.09|7337.09|0
1620903000000|2021-05-13 10:50:00|7338.73|7338.73|7338.73|7338.73|7338.73|7338.73|7338.73|7338.73|0
1620903300000|2021-05-13 10:55:00|7339.22|7339.22|7371.49|7371.49|7372.37|7372.37|7339.22|7339.22|0
1620903900000|2021-05-13 11:05:00|7373.13|7373.13|7374.02|7374.02|7374.02|7374.02|7373.13|7373.13|0
1620904200000|2021-05-13 11:10:00|7372.37|7372.37|7372.37|7372.37|7372.37|7372.37|7372.37|7372.37|0
1620904500000|2021-05-13 11:15:00|7372.82|7372.82|7372.82|7372.82|7372.82|7372.82|7372.82|7372.82|0
1620904800000|2021-05-13 11:20:00|7371.93|7371.93|7370.29|7370.29|7371.93|7371.93|7370.29|7370.29|0
1620905400000|2021-05-13 11:30:00|7370.78|7370.78|7402.24|7402.24|7402.24|7402.24|7370.29|7370.29|0
1620905700000|2021-05-13 11:35:00|7403.12|7403.12|7401.8|7401.8|7403.12|7403.12|7401.48|7401.48|0
1620906000000|2021-05-13 11:40:00|7402.24|7402.24|7402.24|7402.24|7402.24|7402.24|7402.24|7402.24|0
1620906300000|2021-05-13 11:45:00|7403.73|7403.73|7402.6|7402.6|7403.98|7403.98|7402.6|7402.6|0
1620906600000|2021-05-13 11:50:00|7400.95|7400.95|7402.15|7402.15|7402.15|7402.15|7400.51|7400.51|0
1620906900000|2021-05-13 11:55:00|7402.6|7402.6|7405.79|7405.79|7407.11|7407.11|7402.6|7402.6|0
1620907200000|2021-05-13 12:00:00|7405.45|7405.45|7407.58|7407.58|7408.56|7408.56|7403.64|7403.64|0
1620907500000|2021-05-13 12:05:00|7407.83|7407.83|7411.24|7411.24|7411.24|7411.24|7407.83|7407.83|0
1620907800000|2021-05-13 12:10:00|7411.73|7411.73|7414.79|7414.79|7414.79|7414.79|7411.73|7411.73|0
1620908100000|2021-05-13 12:15:00|7415.4|7415.4|7418.13|7418.13|7419.77|7419.77|7415.15|7415.15|0
1620908400000|2021-05-13 12:20:00|7418.57|7418.57|7416.48|7416.48|7420.21|7420.21|7416.48|7416.48|0
1620908700000|2021-05-13 12:25:00|7417.09|7417.09|7416.92|7416.92|7417.09|7417.09|7415.45|7415.45|0
1620909000000|2021-05-13 12:30:00|7416.47|7416.47|7412.09|7412.09|7426.8|7426.8|7412.09|7412.09|0
1620909300000|2021-05-13 12:35:00|7413.73|7413.73|7414.02|7414.02|7417.62|7417.62|7413.73|7413.73|0
1620909600000|2021-05-13 12:40:00|7412.38|7412.38|7413.53|7413.53|7413.53|7413.53|7410.25|7410.25|0
1620909900000|2021-05-13 12:45:00|7413.78|7413.78|7414.71|7414.71|7418.04|7418.04|7413.78|7413.78|0
1620910200000|2021-05-13 12:50:00|7416.35|7416.35|7414.26|7414.26|7416.35|7416.35|7413.82|7413.82|0
1620910500000|2021-05-13 12:55:00|7415.91|7415.91|7413.66|7413.66|7415.91|7415.91|7413.66|7413.66|0
1620910800000|2021-05-13 13:00:00|7415.3|7415.3|7420.97|7420.97|7421.81|7421.81|7415.3|7415.3|0
1620911100000|2021-05-13 13:05:00|7421.42|7421.42|7425.59|7425.59|7425.59|7425.59|7421.42|7421.42|0
1620911400000|2021-05-13 13:10:00|7427.23|7427.23|7420.22|7420.22|7427.23|7427.23|7419.78|7419.78|0
1620911700000|2021-05-13 13:15:00|7419.47|7419.47|7416.5|7416.5|7419.47|7419.47|7416.5|7416.5|0
1620912000000|2021-05-13 13:20:00|7418.15|7418.15|7419.79|7419.79|7420.23|7420.23|7418.15|7418.15|0
1620912300000|2021-05-13 13:25:00|7420.78|7420.78|7423.97|7423.97|7424.86|7424.86|7420.78|7420.78|0
1620912600000|2021-05-13 13:30:00|7422.33|7422.33|7434.6|7434.6|7436.24|7436.24|7421.35|7421.35|0
1620912900000|2021-05-13 13:35:00|7437.88|7437.88|7440.14|7440.14|7441.78|7441.78|7434.91|7434.91|0
1620913200000|2021-05-13 13:40:00|7441.78|7441.78|7435.39|7435.39|7441.78|7441.78|7435.39|7435.39|0
1620913500000|2021-05-13 13:45:00|7435.83|7435.83|7433.58|7433.58|7438.51|7438.51|7433.58|7433.58|0
1620913800000|2021-05-13 13:50:00|7431.94|7431.94|7432.59|7432.59|7436.11|7436.11|7430.95|7430.95|0
1620914100000|2021-05-13 13:55:00|7433.26|7433.26|7433.7|7433.7|7436.67|7436.67|7432.06|7432.06|0
1620914400000|2021-05-13 14:00:00|7435.34|7435.34|7439.46|7439.46|7441.6|7441.6|7434.85|7434.85|0
1620914700000|2021-05-13 14:05:00|7438.97|7438.97|7435.21|7435.21|7440.13|7440.13|7435.21|7435.21|0
1620915000000|2021-05-13 14:10:00|7435.65|7435.65|7438.23|7438.23|7441.2|7441.2|7435.65|7435.65|0
1620915300000|2021-05-13 14:15:00|7438.67|7438.67|7444.91|7444.91|7445.35|7445.35|7438.23|7438.23|0
1620915600000|2021-05-13 14:20:00|7441.62|7441.62|7446.98|7446.98|7446.98|7446.98|7441.43|7441.43|0
1620915900000|2021-05-13 14:25:00|7447.42|7447.42|7443.29|7443.29|7448.3|7448.3|7441.74|7441.74|0
1620916200000|2021-05-13 14:30:00|7444.93|7444.93|7448.78|7448.78|7452.99|7452.99|7444.93|7444.93|0
1620916500000|2021-05-13 14:35:00|7449.38|7449.38|7452.01|7452.01|7453.16|7453.16|7449.38|7449.38|0
1620916800000|2021-05-13 14:40:00|7452.26|7452.26|7453.59|7453.59|7453.9|7453.9|7452.26|7452.26|0
1620917100000|2021-05-13 14:45:00|7453.83|7453.83|7451.77|7451.77|7455.11|7455.11|7449.21|7449.21|0
1620917400000|2021-05-13 14:50:00|7453.41|7453.41|7455.89|7455.89|7456.87|7456.87|7452.91|7452.91|0
1620917700000|2021-05-13 14:55:00|7457.53|7457.53|7457.36|7457.36|7460.55|7460.55|7457.36|7457.36|0
1620918000000|2021-05-13 15:00:00|7459|7459|7458.07|7458.07|7460.64|7460.64|7458.07|7458.07|0
1620918300000|2021-05-13 15:05:00|7456.43|7456.43|7455.15|7455.15|7457.16|7457.16|7453.39|7453.39|0
1620918600000|2021-05-13 15:10:00|7454.71|7454.71|7454.05|7454.05|7454.71|7454.71|7451.94|7451.94|0
1620918900000|2021-05-13 15:15:00|7452.4|7452.4|7459.63|7459.63|7460.07|7460.07|7452.4|7452.4|0
1620919200000|2021-05-13 15:20:00|7457.98|7457.98|7450.57|7450.57|7457.98|7457.98|7450.57|7450.57|0
1620919500000|2021-05-13 15:25:00|7451.45|7451.45|7435.21|7435.21|7451.45|7451.45|7435.21|7435.21|0
1620976500000|2021-05-14 07:15:00|7541.49|7541.49|7546.41|7546.41|7548.65|7548.65|7539.28|7539.28|0
1620976800000|2021-05-14 07:20:00|7545.67|7545.67|7548.88|7548.88|7551.68|7551.68|7545.42|7545.42|0
1620977100000|2021-05-14 07:25:00|7542.32|7542.32|7540.6|7540.6|7542.73|7542.73|7532.13|7532.13|0
1620977400000|2021-05-14 07:30:00|7541.09|7541.09|7533.84|7533.84|7541.09|7541.09|7533.84|7533.84|0
1620977700000|2021-05-14 07:35:00|7534.58|7534.58|7525.52|7525.52|7535.07|7535.07|7525.52|7525.52|0
1620978000000|2021-05-14 07:40:00|7524.19|7524.19|7515.09|7515.09|7524.19|7524.19|7515.09|7515.09|0
1620978300000|2021-05-14 07:45:00|7514.21|7514.21|7516.71|7516.71|7516.71|7516.71|7513.01|7513.01|0
1620978600000|2021-05-14 07:50:00|7513.43|7513.43|7518.94|7518.94|7518.94|7518.94|7512.69|7512.69|0
1620978900000|2021-05-14 07:55:00|7517.3|7517.3|7519.51|7519.51|7519.51|7519.51|7517.3|7517.3|0
1620979200000|2021-05-14 08:00:00|7522.14|7522.14|7523.05|7523.05|7523.91|7523.91|7521.72|7521.72|0
1620979500000|2021-05-14 08:05:00|7523.65|7523.65|7520.56|7520.56|7524.54|7524.54|7518.92|7518.92|0
1620979800000|2021-05-14 08:10:00|7520.12|7520.12|7520.29|7520.29|7523.41|7523.41|7520.12|7520.12|0
1620980100000|2021-05-14 08:15:00|7518.65|7518.65|7519.28|7519.28|7520.03|7520.03|7517.95|7517.95|0
1620980400000|2021-05-14 08:20:00|7517.64|7517.64|7521.86|7521.86|7522.75|7522.75|7516.59|7516.59|0
1620980700000|2021-05-14 08:25:00|7521.42|7521.42|7522.03|7522.03|7524.04|7524.04|7519.06|7519.06|0
1620981000000|2021-05-14 08:30:00|7521.59|7521.59|7522.72|7522.72|7524.8|7524.8|7521.59|7521.59|0
1620981300000|2021-05-14 08:35:00|7524.36|7524.36|7526.83|7526.83|7527.49|7527.49|7522.72|7522.72|0
1620981600000|2021-05-14 08:40:00|7528.48|7528.48|7525.34|7525.34|7528.48|7528.48|7525.34|7525.34|0
1620981900000|2021-05-14 08:45:00|7524.68|7524.68|7524.35|7524.35|7525.12|7525.12|7523.91|7523.91|0
1620982200000|2021-05-14 08:50:00|7522.71|7522.71|7520.81|7520.81|7524.6|7524.6|7520.81|7520.81|0
1620982500000|2021-05-14 08:55:00|7520.07|7520.07|7515.27|7515.27|7520.32|7520.32|7515.27|7515.27|0
1620982800000|2021-05-14 09:00:00|7516.91|7516.91|7518.82|7518.82|7518.82|7518.82|7516.19|7516.19|0
1620983100000|2021-05-14 09:05:00|7518.38|7518.38|7519.86|7519.86|7520.02|7520.02|7518.38|7518.38|0
1620983400000|2021-05-14 09:10:00|7521.07|7521.07|7522.28|7522.28|7522.28|7522.28|7520.46|7520.46|0
1620983700000|2021-05-14 09:15:00|7520.64|7520.64|7522.02|7522.02|7522.02|7522.02|7519.15|7519.15|0
1620984000000|2021-05-14 09:20:00|7522.46|7522.46|7521.36|7521.36|7523.13|7523.13|7521.36|7521.36|0
1620984300000|2021-05-14 09:25:00|7522.25|7522.25|7516.72|7516.72|7522.25|7522.25|7516.72|7516.72|0
1620984600000|2021-05-14 09:30:00|7515.07|7515.07|7511.58|7511.58|7515.07|7515.07|7511.34|7511.34|0
1620984900000|2021-05-14 09:35:00|7512.19|7512.19|7517.55|7517.55|7518.76|7518.76|7510.55|7510.55|0
1620985200000|2021-05-14 09:40:00|7515.1|7515.1|7515.59|7515.59|7515.59|7515.59|7513.45|7513.45|0
1620985500000|2021-05-14 09:45:00|7516.25|7516.25|7524.12|7524.12|7525.7|7525.7|7516.25|7516.25|0
1620985800000|2021-05-14 09:50:00|7527.4|7527.4|7522.91|7522.91|7527.4|7527.4|7522.91|7522.91|0
1620986100000|2021-05-14 09:55:00|7523.4|7523.4|7524.59|7524.59|7525.46|7525.46|7523.4|7523.4|0
1620986400000|2021-05-14 10:00:00|7526.8|7526.8|7530.43|7530.43|7530.92|7530.92|7525.22|7525.22|0
1620986700000|2021-05-14 10:05:00|7529.55|7529.55|7529.43|7529.43|7529.55|7529.55|7527.3|7527.3|0
1620987000000|2021-05-14 10:10:00|7529.88|7529.88|7530.32|7530.32|7530.32|7530.32|7529.88|7529.88|0
1620987300000|2021-05-14 10:15:00|7531.06|7531.06|7530.38|7530.38|7531.06|7531.06|7529.71|7529.71|0
1620987600000|2021-05-14 10:20:00|7529.4|7529.4|7527.66|7527.66|7529.4|7529.4|7527.66|7527.66|0
1620987900000|2021-05-14 10:25:00|7527.41|7527.41|7524.28|7524.28|7527.41|7527.41|7524.28|7524.28|0
1620988200000|2021-05-14 10:30:00|7523.68|7523.68|7521.46|7521.46|7523.68|7523.68|7521.46|7521.46|0
1620988500000|2021-05-14 10:35:00|7521.96|7521.96|7519.18|7519.18|7521.96|7521.96|7519.18|7519.18|0
1620988800000|2021-05-14 10:40:00|7520.83|7520.83|7519.45|7519.45|7520.83|7520.83|7519.45|7519.45|0
1620989100000|2021-05-14 10:45:00|7518.96|7518.96|7519.07|7519.07|7519.56|7519.56|7518.96|7518.96|0
1620989400000|2021-05-14 10:50:00|7519.68|7519.68|7521.74|7521.74|7525.32|7525.32|7519.68|7519.68|0
1620989700000|2021-05-14 10:55:00|7520.4|7520.4|7514.26|7514.26|7520.4|7520.4|7514.26|7514.26|0
1620990000000|2021-05-14 11:00:00|7515.9|7515.9|7515.23|7515.23|7516.34|7516.34|7514.34|7514.34|0
1620990300000|2021-05-14 11:05:00|7514.79|7514.79|7514.34|7514.34|7514.79|7514.79|7514.34|7514.34|0
1620990600000|2021-05-14 11:10:00|7514.59|7514.59|7510.04|7510.04|7515.6|7515.6|7509.59|7509.59|0
1620990900000|2021-05-14 11:15:00|7510.48|7510.48|7512.57|7512.57|7513.45|7513.45|7510.48|7510.48|0
1620991200000|2021-05-14 11:20:00|7512.32|7512.32|7514.91|7514.91|7514.91|7514.91|7512.32|7512.32|0
1620991500000|2021-05-14 11:25:00|7516.56|7516.56|7517.44|7517.44|7517.88|7517.88|7516.56|7516.56|0
1620991800000|2021-05-14 11:30:00|7515.8|7515.8|7514.16|7514.16|7515.8|7515.8|7512.83|7512.83|0
1620992100000|2021-05-14 11:35:00|7514.6|7514.6|7509.9|7509.9|7518.68|7518.68|7509.9|7509.9|0
1620992400000|2021-05-14 11:40:00|7511.54|7511.54|7503.33|7503.33|7511.54|7511.54|7501.69|7501.69|0
1620992700000|2021-05-14 11:45:00|7501.69|7501.69|7509.9|7509.9|7516.47|7516.47|7501.69|7501.69|0
1620993000000|2021-05-14 11:50:00|7513.18|7513.18|7510.02|7510.02|7518.23|7518.23|7510.02|7510.02|0
1620993300000|2021-05-14 11:55:00|7511.67|7511.67|7511.22|7511.22|7514.95|7514.95|7502.13|7502.13|0
1620993600000|2021-05-14 12:00:00|7509.58|7509.58|7511.03|7511.03|7511.03|7511.03|7509.14|7509.14|0
1620993900000|2021-05-14 12:05:00|7509.39|7509.39|7510.15|7510.15|7511.03|7511.03|7509.39|7509.39|0
1620994200000|2021-05-14 12:10:00|7505.22|7505.22|7504.15|7504.15|7505.22|7505.22|7500.87|7500.87|0
1620994500000|2021-05-14 12:15:00|7505.79|7505.79|7504.35|7504.35|7505.79|7505.79|7503.9|7503.9|0
1620994800000|2021-05-14 12:20:00|7507.63|7507.63|7507.19|7507.19|7507.63|7507.63|7506.74|7506.74|0
1620995100000|2021-05-14 12:25:00|7507.63|7507.63|7509.79|7509.79|7509.79|7509.79|7506.87|7506.87|0
1620995400000|2021-05-14 12:30:00|7511.43|7511.43|7510.15|7510.15|7511.87|7511.87|7509.66|7509.66|0
1620995700000|2021-05-14 12:35:00|7509.71|7509.71|7506.3|7506.3|7509.71|7509.71|7506.3|7506.3|0
1620996000000|2021-05-14 12:40:00|7507.94|7507.94|7514.02|7514.02|7514.02|7514.02|7507.94|7507.94|0
1620996300000|2021-05-14 12:45:00|7515.66|7515.66|7515.04|7515.04|7515.66|7515.66|7514.33|7514.33|0
1620996600000|2021-05-14 12:50:00|7514.16|7514.16|7515.04|7515.04|7515.8|7515.8|7513.71|7513.71|0
1620996900000|2021-05-14 12:55:00|7514.37|7514.37|7523.92|7523.92|7523.92|7523.92|7514.37|7514.37|0
1620997200000|2021-05-14 13:00:00|7523.48|7523.48|7525.61|7525.61|7528.9|7528.9|7523.48|7523.48|0
1620997500000|2021-05-14 13:05:00|7523.97|7523.97|7525.17|7525.17|7525.61|7525.61|7522.33|7522.33|0
1620997800000|2021-05-14 13:10:00|7526.81|7526.81|7530.54|7530.54|7530.54|7530.54|7525.34|7525.34|0
1620998100000|2021-05-14 13:15:00|7532.18|7532.18|7536.97|7536.97|7537.46|7537.46|7530.54|7530.54|0
1620998400000|2021-05-14 13:20:00|7538.61|7538.61|7545.57|7545.57|7545.57|7545.57|7538.61|7538.61|0
1620998700000|2021-05-14 13:25:00|7545.13|7545.13|7546.86|7546.86|7546.86|7546.86|7541.62|7541.62|0
1620999000000|2021-05-14 13:30:00|7548.51|7548.51|7548.55|7548.55|7550.09|7550.09|7547.62|7547.62|0
1620999300000|2021-05-14 13:35:00|7546.91|7546.91|7546.75|7546.75|7548.33|7548.33|7543.62|7543.62|0
1620999600000|2021-05-14 13:40:00|7547.63|7547.63|7548.78|7548.78|7549.27|7549.27|7543.86|7543.86|0
1620999900000|2021-05-14 13:45:00|7550.43|7550.43|7549.83|7549.83|7555.2|7555.2|7549.83|7549.83|0
1621000200000|2021-05-14 13:50:00|7550.33|7550.33|7548.8|7548.8|7559.32|7559.32|7548.8|7548.8|0
1621000500000|2021-05-14 13:55:00|7548.56|7548.56|7552.99|7552.99|7552.99|7552.99|7548.56|7548.56|0
1621000800000|2021-05-14 14:00:00|7552.55|7552.55|7547.13|7547.13|7553.38|7553.38|7547.13|7547.13|0
1621001100000|2021-05-14 14:05:00|7548.77|7548.77|7550.66|7550.66|7550.66|7550.66|7548.77|7548.77|0
1621001400000|2021-05-14 14:10:00|7550.17|7550.17|7552.5|7552.5|7555.66|7555.66|7550.17|7550.17|0
1621001700000|2021-05-14 14:15:00|7551.62|7551.62|7550.58|7550.58|7552.22|7552.22|7549.79|7549.79|0
1621002000000|2021-05-14 14:20:00|7551.02|7551.02|7554.75|7554.75|7554.86|7554.86|7551.02|7551.02|0
1621002300000|2021-05-14 14:25:00|7558.03|7558.03|7551.12|7551.12|7560.43|7560.43|7551.12|7551.12|0
1621002600000|2021-05-14 14:30:00|7549.79|7549.79|7558.45|7558.45|7558.45|7558.45|7549.79|7549.79|0
1621002900000|2021-05-14 14:35:00|7560.09|7560.09|7559.73|7559.73|7564.52|7564.52|7559.73|7559.73|0
1621003200000|2021-05-14 14:40:00|7560.17|7560.17|7552.72|7552.72|7560.17|7560.17|7552.72|7552.72|0
1621003500000|2021-05-14 14:45:00|7556|7556|7558.16|7558.16|7559.78|7559.78|7556|7556|0
1621003800000|2021-05-14 14:50:00|7556.52|7556.52|7559.04|7559.04|7560.69|7560.69|7553.68|7553.68|0
1621004100000|2021-05-14 14:55:00|7558.6|7558.6|7559.29|7559.29|7559.29|7559.29|7557.91|7557.91|0
1621004400000|2021-05-14 15:00:00|7558.8|7558.8|7567.6|7567.6|7568.71|7568.71|7556.98|7556.98|0
1621004700000|2021-05-14 15:05:00|7569.24|7569.24|7579|7579|7580.65|7580.65|7569.24|7569.24|0
1621005000000|2021-05-14 15:10:00|7579.45|7579.45|7579.74|7579.74|7583.24|7583.24|7578.09|7578.09|0
1621005300000|2021-05-14 15:15:00|7578.09|7578.09|7576.91|7576.91|7578.09|7578.09|7571.48|7571.48|0
1621005600000|2021-05-14 15:20:00|7577.35|7577.35|7575.76|7575.76|7577.35|7577.35|7571.87|7571.87|0
1621005900000|2021-05-14 15:25:00|7575.51|7575.51|7582.54|7582.54|7584.5|7584.5|7575.51|7575.51|0
1621235700000|2021-05-17 07:15:00|7609.74|7609.74|7615.83|7615.83|7624.93|7624.93|7607.97|7607.97|0
1621236000000|2021-05-17 07:20:00|7616.5|7616.5|7613.13|7613.13|7616.5|7616.5|7610.82|7610.82|0
1621236300000|2021-05-17 07:25:00|7612.88|7612.88|7611.37|7611.37|7612.88|7612.88|7608.4|7608.4|0
1621236600000|2021-05-17 07:30:00|7608.08|7608.08|7599.15|7599.15|7608.99|7608.99|7599.15|7599.15|0
1621236900000|2021-05-17 07:35:00|7597.19|7597.19|7601.17|7601.17|7602.64|7602.64|7595.81|7595.81|0
1621237200000|2021-05-17 07:40:00|7603.82|7603.82|7583.75|7583.75|7603.82|7603.82|7582.11|7582.11|0
1621237500000|2021-05-17 07:45:00|7576.49|7576.49|7571.56|7571.56|7577.48|7577.48|7570.81|7570.81|0
1621237800000|2021-05-17 07:50:00|7572.31|7572.31|7572.75|7572.75|7575.72|7575.72|7572.31|7572.31|0
1621238100000|2021-05-17 07:55:00|7571.76|7571.76|7564.22|7564.22|7571.76|7571.76|7564.22|7564.22|0
1621238400000|2021-05-17 08:00:00|7564.67|7564.67|7563.07|7563.07|7565.87|7565.87|7562.76|7562.76|0
1621238700000|2021-05-17 08:05:00|7564.71|7564.71|7567.46|7567.46|7569.23|7569.23|7564.27|7564.27|0
1621239000000|2021-05-17 08:10:00|7568.79|7568.79|7568.35|7568.35|7568.79|7568.79|7568.35|7568.35|0
1621239300000|2021-05-17 08:15:00|7569.99|7569.99|7574.92|7574.92|7574.92|7574.92|7569.99|7569.99|0
1621239600000|2021-05-17 08:20:00|7576.56|7576.56|7574.03|7574.03|7578.2|7578.2|7573.15|7573.15|0
1621239900000|2021-05-17 08:25:00|7574.47|7574.47|7577.49|7577.49|7577.49|7577.49|7574.47|7574.47|0
1621240200000|2021-05-17 08:30:00|7578.37|7578.37|7578.37|7578.37|7581.66|7581.66|7578.37|7578.37|0
1621240500000|2021-05-17 08:35:00|7576.37|7576.37|7574.54|7574.54|7579.08|7579.08|7572.07|7572.07|0
1621240800000|2021-05-17 08:40:00|7575.21|7575.21|7573.82|7573.82|7576.85|7576.85|7573.82|7573.82|0
1621241100000|2021-05-17 08:45:00|7574.26|7574.26|7573.53|7573.53|7575.3|7575.3|7573.53|7573.53|0
1621241400000|2021-05-17 08:50:00|7572.32|7572.32|7577.77|7577.77|7579.54|7579.54|7572.32|7572.32|0
1621241700000|2021-05-17 08:55:00|7577.28|7577.28|7585.76|7585.76|7585.76|7585.76|7577.28|7577.28|0
1621242000000|2021-05-17 09:00:00|7582.48|7582.48|7581.28|7581.28|7582.92|7582.92|7580.84|7580.84|0
1621242300000|2021-05-17 09:05:00|7581.53|7581.53|7581.53|7581.53|7581.53|7581.53|7581.53|7581.53|0
1621242600000|2021-05-17 09:10:00|7580.92|7580.92|7584.52|7584.52|7590.77|7590.77|7580.92|7580.92|0
1621242900000|2021-05-17 09:15:00|7583.64|7583.64|7581.14|7581.14|7585.28|7585.28|7581.14|7581.14|0
1621243200000|2021-05-17 09:20:00|7579.93|7579.93|7578.8|7578.8|7579.93|7579.93|7578.8|7578.8|0
1621243500000|2021-05-17 09:25:00|7580.44|7580.44|7581.77|7581.77|7581.77|7581.77|7580.44|7580.44|0
1621243800000|2021-05-17 09:30:00|7583.41|7583.41|7586.68|7586.68|7586.68|7586.68|7580.84|7580.84|0
1621244100000|2021-05-17 09:35:00|7584.86|7584.86|7587.39|7587.39|7587.39|7587.39|7584.86|7584.86|0
1621244400000|2021-05-17 09:40:00|7587.14|7587.14|7585.81|7585.81|7587.14|7587.14|7585.81|7585.81|0
1621244700000|2021-05-17 09:45:00|7586.25|7586.25|7588.33|7588.33|7589.97|7589.97|7586.25|7586.25|0
1621245000000|2021-05-17 09:50:00|7589|7589|7585.27|7585.27|7589|7589|7583.19|7583.19|0
1621245300000|2021-05-17 09:55:00|7585.02|7585.02|7585.47|7585.47|7585.47|7585.47|7585.02|7585.02|0
1621245600000|2021-05-17 10:00:00|7587.28|7587.28|7584.87|7584.87|7587.28|7587.28|7581.59|7581.59|0
1621245900000|2021-05-17 10:05:00|7584.21|7584.21|7578.22|7578.22|7584.21|7584.21|7576.33|7576.33|0
1621246200000|2021-05-17 10:10:00|7578.66|7578.66|7578.91|7578.91|7580.55|7580.55|7578.66|7578.66|0
1621246500000|2021-05-17 10:15:00|7577.26|7577.26|7571.08|7571.08|7577.26|7577.26|7571.08|7571.08|0
1621246800000|2021-05-17 10:20:00|7572.73|7572.73|7581.43|7581.43|7583.07|7583.07|7571.08|7571.08|0
1621247100000|2021-05-17 10:25:00|7583.07|7583.07|7561.69|7561.69|7583.07|7583.07|7561.69|7561.69|0
1621247400000|2021-05-17 10:30:00|7558.4|7558.4|7568.9|7568.9|7568.9|7568.9|7558.4|7558.4|0
1621247700000|2021-05-17 10:35:00|7569.39|7569.39|7567.53|7567.53|7577.12|7577.12|7560.96|7560.96|0
1621248000000|2021-05-17 10:40:00|7569.17|7569.17|7561.85|7561.85|7574.98|7574.98|7560.21|7560.21|0
1621248300000|2021-05-17 10:45:00|7563.49|7563.49|7561.4|7561.4|7563.49|7563.49|7559.76|7559.76|0
1621248600000|2021-05-17 10:50:00|7562.4|7562.4|7567.41|7567.41|7567.41|7567.41|7562.4|7562.4|0
1621248900000|2021-05-17 10:55:00|7567.65|7567.65|7560.2|7560.2|7570.35|7570.35|7560.2|7560.2|0
1621249200000|2021-05-17 11:00:00|7561.53|7561.53|7563.09|7563.09|7563.53|7563.53|7560.65|7560.65|0
1621249500000|2021-05-17 11:05:00|7562.84|7562.84|7564.7|7564.7|7564.7|7564.7|7562.18|7562.18|0
1621249800000|2021-05-17 11:10:00|7564.95|7564.95|7565.85|7565.85|7569.13|7569.13|7564.21|7564.21|0
1621250100000|2021-05-17 11:15:00|7565.1|7565.1|7568.19|7568.19|7571.92|7571.92|7565.1|7565.1|0
1621250400000|2021-05-17 11:20:00|7568.64|7568.64|7572.24|7572.24|7573.88|7573.88|7567.31|7567.31|0
1621250700000|2021-05-17 11:25:00|7570.59|7570.59|7578.36|7578.36|7579.69|7579.69|7566.87|7566.87|0
1621251000000|2021-05-17 11:30:00|7578.8|7578.8|7571.92|7571.92|7580.45|7580.45|7571.92|7571.92|0
1621251300000|2021-05-17 11:35:00|7571.67|7571.67|7572.55|7572.55|7572.55|7572.55|7571.67|7571.67|0
1621251600000|2021-05-17 11:40:00|7570.91|7570.91|7566.77|7566.77|7570.91|7570.91|7565.3|7565.3|0
1621251900000|2021-05-17 11:45:00|7567.21|7567.21|7570.01|7570.01|7572.63|7572.63|7567.21|7567.21|0
1621252200000|2021-05-17 11:50:00|7573.3|7573.3|7573.3|7573.3|7573.3|7573.3|7571.65|7571.65|0
1621252500000|2021-05-17 11:55:00|7572.81|7572.81|7573.79|7573.79|7573.79|7573.79|7572.81|7572.81|0
1621252800000|2021-05-17 12:00:00|7574.04|7574.04|7573.26|7573.26|7574.53|7574.53|7570.27|7570.27|0
1621253100000|2021-05-17 12:05:00|7573.7|7573.7|7572.28|7572.28|7573.7|7573.7|7569.97|7569.97|0
1621253400000|2021-05-17 12:10:00|7572.72|7572.72|7565.84|7565.84|7574.04|7574.04|7565.84|7565.84|0
1621253700000|2021-05-17 12:15:00|7565.39|7565.39|7565.35|7565.35|7566.99|7566.99|7563.48|7563.48|0
1621254000000|2021-05-17 12:20:00|7564.9|7564.9|7565.35|7565.35|7568.19|7568.19|7564.9|7564.9|0
1621254300000|2021-05-17 12:25:00|7566.01|7566.01|7564.22|7564.22|7566.01|7566.01|7563.49|7563.49|0
1621254600000|2021-05-17 12:30:00|7565.87|7565.87|7566.53|7566.53|7566.53|7566.53|7562.58|7562.58|0
1621254900000|2021-05-17 12:35:00|7566.78|7566.78|7573.58|7573.58|7576.68|7576.68|7566.78|7566.78|0
1621255200000|2021-05-17 12:40:00|7572.7|7572.7|7569.86|7569.86|7573.14|7573.14|7569.86|7569.86|0
1621255500000|2021-05-17 12:45:00|7570.35|7570.35|7570.35|7570.35|7570.35|7570.35|7570.35|7570.35|0
1621255800000|2021-05-17 12:50:00|7571.02|7571.02|7572.66|7572.66|7574.31|7574.31|7571.02|7571.02|0
1621256100000|2021-05-17 12:55:00|7572.22|7572.22|7573.63|7573.63|7573.63|7573.63|7571.23|7571.23|0
1621256400000|2021-05-17 13:00:00|7574.13|7574.13|7576.16|7576.16|7576.16|7576.16|7573.63|7573.63|0
1621256700000|2021-05-17 13:05:00|7577.8|7577.8|7566.58|7566.58|7577.8|7577.8|7566.58|7566.58|0
1621257000000|2021-05-17 13:10:00|7567.02|7567.02|7568.88|7568.88|7568.88|7568.88|7565.6|7565.6|0
1621257300000|2021-05-17 13:15:00|7569.32|7569.32|7570.08|7570.08|7570.96|7570.96|7569.32|7569.32|0
1621257600000|2021-05-17 13:20:00|7569.2|7569.2|7571.06|7571.06|7571.72|7571.72|7569.2|7569.2|0
1621257900000|2021-05-17 13:25:00|7571.94|7571.94|7565.99|7565.99|7571.94|7571.94|7565.99|7565.99|0
1621258200000|2021-05-17 13:30:00|7567.63|7567.63|7561.21|7561.21|7572.16|7572.16|7560.06|7560.06|0
1621258500000|2021-05-17 13:35:00|7562.86|7562.86|7562.86|7562.86|7566.14|7566.14|7562.86|7562.86|0
1621258800000|2021-05-17 13:40:00|7563.85|7563.85|7555.93|7555.93|7564.58|7564.58|7555.48|7555.48|0
1621259100000|2021-05-17 13:45:00|7555.68|7555.68|7553.15|7553.15|7556.12|7556.12|7553.15|7553.15|0
1621259400000|2021-05-17 13:50:00|7551.51|7551.51|7560.14|7560.14|7560.14|7560.14|7551.51|7551.51|0
1621259700000|2021-05-17 13:55:00|7559.16|7559.16|7562.89|7562.89|7564.53|7564.53|7559.16|7559.16|0
1621260000000|2021-05-17 14:00:00|7562.45|7562.45|7564.04|7564.04|7564.04|7564.04|7559.81|7559.81|0
1621260300000|2021-05-17 14:05:00|7562.39|7562.39|7568.38|7568.38|7569.71|7569.71|7561.95|7561.95|0
1621260600000|2021-05-17 14:10:00|7568.13|7568.13|7568.57|7568.57|7570.22|7570.22|7566.24|7566.24|0
1621260900000|2021-05-17 14:15:00|7568.13|7568.13|7570.52|7570.52|7570.52|7570.52|7568.13|7568.13|0
1621261200000|2021-05-17 14:20:00|7570.08|7570.08|7569.19|7569.19|7570.08|7570.08|7569.19|7569.19|0
1621261500000|2021-05-17 14:25:00|7572.48|7572.48|7570|7570|7572.48|7572.48|7565.73|7565.73|0
1621261800000|2021-05-17 14:30:00|7569.75|7569.75|7562.37|7562.37|7570.49|7570.49|7560.95|7560.95|0
1621262100000|2021-05-17 14:35:00|7560.73|7560.73|7567.08|7567.08|7568.85|7568.85|7560.73|7560.73|0
1621262400000|2021-05-17 14:40:00|7565.44|7565.44|7563.67|7563.67|7567.08|7567.08|7563.67|7563.67|0
1621262700000|2021-05-17 14:45:00|7563.91|7563.91|7565.6|7565.6|7567.73|7567.73|7563.42|7563.42|0
1621263000000|2021-05-17 14:50:00|7565.11|7565.11|7562.92|7562.92|7567.24|7567.24|7562.92|7562.92|0
1621263300000|2021-05-17 14:55:00|7562.43|7562.43|7563.58|7563.58|7563.58|7563.58|7557.86|7557.86|0
1621263600000|2021-05-17 15:00:00|7563.33|7563.33|7561.44|7561.44|7563.33|7563.33|7557|7557|0
1621263900000|2021-05-17 15:05:00|7560.95|7560.95|7559.57|7559.57|7563.79|7563.79|7558.42|7558.42|0
1621264200000|2021-05-17 15:10:00|7557.93|7557.93|7563.86|7563.86|7563.86|7563.86|7557.87|7557.87|0
1621264500000|2021-05-17 15:15:00|7565.5|7565.5|7564.82|7564.82|7566.46|7566.46|7564.17|7564.17|0
1621264800000|2021-05-17 15:20:00|7565.26|7565.26|7564.93|7564.93|7565.48|7565.48|7561.28|7561.28|0
1621265100000|2021-05-17 15:25:00|7564.69|7564.69|7560.61|7560.61|7565.59|7565.59|7557.33|7557.33|0
1621322100000|2021-05-18 07:15:00|7633.05|7633.05|7628.27|7628.27|7633.05|7633.05|7622.46|7622.46|0
1621322400000|2021-05-18 07:20:00|7629.51|7629.51|7640.04|7640.04|7641.68|7641.68|7628.27|7628.27|0
1621322700000|2021-05-18 07:25:00|7642.49|7642.49|7634.83|7634.83|7645.07|7645.07|7632.87|7632.87|0
1621323000000|2021-05-18 07:30:00|7631.86|7631.86|7636.25|7636.25|7639|7639|7628.75|7628.75|0
1621323300000|2021-05-18 07:35:00|7635.37|7635.37|7623.35|7623.35|7635.37|7635.37|7621.58|7621.58|0
1621323600000|2021-05-18 07:40:00|7621.7|7621.7|7614.39|7614.39|7624.82|7624.82|7613.51|7613.51|0
1621323900000|2021-05-18 07:45:00|7615.72|7615.72|7614.4|7614.4|7617.68|7617.68|7613.42|7613.42|0
1621324200000|2021-05-18 07:50:00|7616.04|7616.04|7620.56|7620.56|7620.56|7620.56|7615.15|7615.15|0
1621324500000|2021-05-18 07:55:00|7619.09|7619.09|7618.87|7618.87|7620.96|7620.96|7618.87|7618.87|0
1621324800000|2021-05-18 08:00:00|7618.43|7618.43|7611.52|7611.52|7618.43|7618.43|7611.52|7611.52|0
1621325100000|2021-05-18 08:05:00|7610.19|7610.19|7610.24|7610.24|7612.28|7612.28|7604.07|7604.07|0
1621325400000|2021-05-18 08:10:00|7611.88|7611.88|7609.16|7609.16|7611.88|7611.88|7605.88|7605.88|0
1621325700000|2021-05-18 08:15:00|7607.52|7607.52|7602.49|7602.49|7608.13|7608.13|7601.12|7601.12|0
1621326000000|2021-05-18 08:20:00|7602.98|7602.98|7589.04|7589.04|7605.12|7605.12|7588.06|7588.06|0
1621326300000|2021-05-18 08:25:00|7587.4|7587.4|7584.02|7584.02|7590.68|7590.68|7584.02|7584.02|0
1621326600000|2021-05-18 08:30:00|7584.46|7584.46|7588.36|7588.36|7590|7590|7584.46|7584.46|0
1621326900000|2021-05-18 08:35:00|7591.65|7591.65|7592.48|7592.48|7593.29|7593.29|7589.06|7589.06|0
1621327200000|2021-05-18 08:40:00|7594.12|7594.12|7597.41|7597.41|7597.85|7597.85|7592.48|7592.48|0
1621327500000|2021-05-18 08:45:00|7595.94|7595.94|7592.27|7592.27|7597.41|7597.41|7592.27|7592.27|0
1621327800000|2021-05-18 08:50:00|7591.82|7591.82|7590.48|7590.48|7591.82|7591.82|7585.71|7585.71|0
1621328100000|2021-05-18 08:55:00|7591.95|7591.95|7596.92|7596.92|7596.92|7596.92|7591.95|7591.95|0
1621328400000|2021-05-18 09:00:00|7598.56|7598.56|7600.3|7600.3|7600.3|7600.3|7595.72|7595.72|0
1621328700000|2021-05-18 09:05:00|7598.66|7598.66|7603.42|7603.42|7603.42|7603.42|7597.55|7597.55|0
1621329000000|2021-05-18 09:10:00|7603.86|7603.86|7602.56|7602.56|7608.78|7608.78|7601.58|7601.58|0
1621329300000|2021-05-18 09:15:00|7602.07|7602.07|7607.08|7607.08|7607.08|7607.08|7600.51|7600.51|0
1621329600000|2021-05-18 09:20:00|7603.8|7603.8|7606.52|7606.52|7606.52|7606.52|7603.8|7603.8|0
1621329900000|2021-05-18 09:25:00|7604.88|7604.88|7614.58|7614.58|7617.03|7617.03|7604.83|7604.83|0
1621330200000|2021-05-18 09:30:00|7618.5|7618.5|7617.08|7617.08|7624.87|7624.87|7616.84|7616.84|0
1621330500000|2021-05-18 09:35:00|7617.97|7617.97|7615.93|7615.93|7619.88|7619.88|7614.95|7614.95|0
1621330800000|2021-05-18 09:40:00|7619.22|7619.22|7619.46|7619.46|7620.2|7620.2|7612.82|7612.82|0
1621331100000|2021-05-18 09:45:00|7617.82|7617.82|7609.19|7609.19|7617.82|7617.82|7609.19|7609.19|0
1621331400000|2021-05-18 09:50:00|7606.74|7606.74|7615.5|7615.5|7615.5|7615.5|7606.25|7606.25|0
1621331700000|2021-05-18 09:55:00|7615.25|7615.25|7616.64|7616.64|7619.93|7619.93|7611.71|7611.71|0
1621332000000|2021-05-18 10:00:00|7615|7615|7617.46|7617.46|7619.1|7619.1|7613.36|7613.36|0
1621332300000|2021-05-18 10:05:00|7616.79|7616.79|7619.95|7619.95|7621.27|7621.27|7616.35|7616.35|0
1621332600000|2021-05-18 10:10:00|7621.91|7621.91|7623.34|7623.34|7623.79|7623.79|7621.91|7621.91|0
1621332900000|2021-05-18 10:15:00|7622.9|7622.9|7617.98|7617.98|7622.9|7622.9|7617.98|7617.98|0
1621333200000|2021-05-18 10:20:00|7617.53|7617.53|7613.44|7613.44|7617.53|7617.53|7613.44|7613.44|0
1621333500000|2021-05-18 10:25:00|7610.99|7610.99|7620.13|7620.13|7620.45|7620.45|7610.99|7610.99|0
1621333800000|2021-05-18 10:30:00|7619.15|7619.15|7618.27|7618.27|7620.79|7620.79|7618.27|7618.27|0
1621334100000|2021-05-18 10:35:00|7620.23|7620.23|7621.7|7621.7|7624.3|7624.3|7618.31|7618.31|0
1621334400000|2021-05-18 10:40:00|7620.23|7620.23|7619.78|7619.78|7621.7|7621.7|7619.78|7619.78|0
1621334700000|2021-05-18 10:45:00|7619.29|7619.29|7617.33|7617.33|7619.29|7619.29|7616.84|7616.84|0
1621335000000|2021-05-18 10:50:00|7615.69|7615.69|7615.6|7615.6|7616.04|7616.04|7614.71|7614.71|0
1621335300000|2021-05-18 10:55:00|7616.09|7616.09|7618|7618|7619.91|7619.91|7616.09|7616.09|0
1621335600000|2021-05-18 11:00:00|7617.56|7617.56|7615.6|7615.6|7617.56|7617.56|7615.6|7615.6|0
1621335900000|2021-05-18 11:05:00|7616.09|7616.09|7617.34|7617.34|7617.34|7617.34|7611.65|7611.65|0
1621336200000|2021-05-18 11:10:00|7616.36|7616.36|7615.57|7615.57|7616.36|7616.36|7615.57|7615.57|0
1621336500000|2021-05-18 11:15:00|7615.08|7615.08|7613|7613|7616.06|7616.06|7613|7613|0
1621336800000|2021-05-18 11:20:00|7611.66|7611.66|7614.89|7614.89|7619.03|7619.03|7611.17|7611.17|0
1621337100000|2021-05-18 11:25:00|7614.4|7614.4|7613.78|7613.78|7614.98|7614.98|7611.7|7611.7|0
1621337400000|2021-05-18 11:30:00|7614.27|7614.27|7614.32|7614.32|7614.76|7614.76|7613.34|7613.34|0
1621337700000|2021-05-18 11:35:00|7612.68|7612.68|7612.14|7612.14|7612.68|7612.68|7611.7|7611.7|0
1621338000000|2021-05-18 11:40:00|7611.53|7611.53|7605.78|7605.78|7616.39|7616.39|7605.78|7605.78|0
1621338300000|2021-05-18 11:45:00|7605.28|7605.28|7611.84|7611.84|7613.16|7613.16|7604.84|7604.84|0
1621338600000|2021-05-18 11:50:00|7612.33|7612.33|7615.09|7615.09|7615.09|7615.09|7611.84|7611.84|0
1621338900000|2021-05-18 11:55:00|7616.73|7616.73|7613.49|7613.49|7617.71|7617.71|7613.49|7613.49|0
1621339200000|2021-05-18 12:00:00|7616.78|7616.78|7613.93|7613.93|7616.78|7616.78|7613.17|7613.17|0
1621339500000|2021-05-18 12:05:00|7614.37|7614.37|7616.11|7616.11|7616.11|7616.11|7609.45|7609.45|0
1621339800000|2021-05-18 12:10:00|7615.13|7615.13|7620.67|7620.67|7620.67|7620.67|7614.81|7614.81|0
1621340100000|2021-05-18 12:15:00|7622.31|7622.31|7622.41|7622.41|7622.41|7622.41|7618.78|7618.78|0
1621340400000|2021-05-18 12:20:00|7625.7|7625.7|7622.74|7622.74|7626.19|7626.19|7621.76|7621.76|0
1621340700000|2021-05-18 12:25:00|7623.23|7623.23|7614.97|7614.97|7623.72|7623.72|7614.53|7614.53|0
1621341000000|2021-05-18 12:30:00|7614.48|7614.48|7617.01|7617.01|7618.16|7618.16|7614.48|7614.48|0
1621341300000|2021-05-18 12:35:00|7618.65|7618.65|7618.16|7618.16|7619.14|7619.14|7618.16|7618.16|0
1621341600000|2021-05-18 12:40:00|7617.67|7617.67|7616.15|7616.15|7619.31|7619.31|7615.17|7615.17|0
1621341900000|2021-05-18 12:45:00|7617.79|7617.79|7623.84|7623.84|7626.47|7626.47|7617.79|7617.79|0
1621342200000|2021-05-18 12:50:00|7625.31|7625.31|7623.92|7623.92|7626.54|7626.54|7623.84|7623.84|0
1621342500000|2021-05-18 12:55:00|7624.52|7624.52|7625.46|7625.46|7627.59|7627.59|7623.81|7623.81|0
1621342800000|2021-05-18 13:00:00|7624.97|7624.97|7627.43|7627.43|7627.43|7627.43|7622.39|7622.39|0
1621343100000|2021-05-18 13:05:00|7626.45|7626.45|7623.76|7623.76|7626.45|7626.45|7620.48|7620.48|0
1621343400000|2021-05-18 13:10:00|7624.25|7624.25|7626.58|7626.58|7629.12|7629.12|7624.25|7624.25|0
1621343700000|2021-05-18 13:15:00|7627.19|7627.19|7627.14|7627.14|7628.56|7628.56|7627.14|7627.14|0
1621344000000|2021-05-18 13:20:00|7625.5|7625.5|7622.95|7622.95|7625.77|7625.77|7622.95|7622.95|0
1621344300000|2021-05-18 13:25:00|7623.45|7623.45|7627.12|7627.12|7628.33|7628.33|7622.96|7622.96|0
1621344600000|2021-05-18 13:30:00|7628.76|7628.76|7623.45|7623.45|7629.96|7629.96|7623.45|7623.45|0
1621344900000|2021-05-18 13:35:00|7623.94|7623.94|7625.16|7625.16|7627.25|7627.25|7623.45|7623.45|0
1621345200000|2021-05-18 13:40:00|7625.65|7625.65|7627.34|7627.34|7628.98|7628.98|7625.16|7625.16|0
1621345500000|2021-05-18 13:45:00|7625.69|7625.69|7631.42|7631.42|7631.42|7631.42|7624.51|7624.51|0
1621345800000|2021-05-18 13:50:00|7630.98|7630.98|7629.78|7629.78|7631.86|7631.86|7629.33|7629.33|0
1621346100000|2021-05-18 13:55:00|7631.42|7631.42|7628.72|7628.72|7631.42|7631.42|7624.94|7624.94|0
1621346400000|2021-05-18 14:00:00|7628.28|7628.28|7625.98|7625.98|7628.28|7628.28|7622.66|7622.66|0
1621346700000|2021-05-18 14:05:00|7625.49|7625.49|7630.5|7630.5|7635.43|7635.43|7625|7625|0
1621347000000|2021-05-18 14:10:00|7630.06|7630.06|7647.12|7647.12|7647.12|7647.12|7629.45|7629.45|0
1621347300000|2021-05-18 14:15:00|7648.76|7648.76|7647.78|7647.78|7654.69|7654.69|7645.82|7645.82|0
1621347600000|2021-05-18 14:20:00|7648.22|7648.22|7641.16|7641.16|7648.22|7648.22|7639.25|7639.25|0
1621347900000|2021-05-18 14:25:00|7641.66|7641.66|7643.36|7643.36|7647.83|7647.83|7641.66|7641.66|0
1621348200000|2021-05-18 14:30:00|7641.72|7641.72|7644.56|7644.56|7645.99|7645.99|7639.76|7639.76|0
1621348500000|2021-05-18 14:35:00|7642.11|7642.11|7636.02|7636.02|7643.58|7643.58|7633.57|7633.57|0
1621348800000|2021-05-18 14:40:00|7635.53|7635.53|7635.6|7635.6|7637.49|7637.49|7633.89|7633.89|0
1621349100000|2021-05-18 14:45:00|7633.96|7633.96|7625.31|7625.31|7635.5|7635.5|7623.67|7623.67|0
1621349400000|2021-05-18 14:50:00|7625.98|7625.98|7623.72|7623.72|7628.91|7628.91|7623.32|7623.32|0
1621349700000|2021-05-18 14:55:00|7624.16|7624.16|7629.31|7629.31|7633.04|7633.04|7624.16|7624.16|0
1621350000000|2021-05-18 15:00:00|7626.03|7626.03|7628.33|7628.33|7629.31|7629.31|7624.38|7624.38|0
1621350300000|2021-05-18 15:05:00|7627.84|7627.84|7625.32|7625.32|7627.84|7627.84|7623.81|7623.81|0
1621350600000|2021-05-18 15:10:00|7624.83|7624.83|7643.71|7643.71|7646.97|7646.97|7624.34|7624.34|0
1621350900000|2021-05-18 15:15:00|7641.75|7641.75|7642.66|7642.66|7643.81|7643.81|7639.14|7639.14|0
1621351200000|2021-05-18 15:20:00|7641.02|7641.02|7655.08|7655.08|7657.04|7657.04|7640.53|7640.53|0
1621351500000|2021-05-18 15:25:00|7654.64|7654.64|7650.55|7650.55|7654.64|7654.64|7646.42|7646.42|0
1621408500000|2021-05-19 07:15:00|7598.75|7598.75|7603.72|7603.72|7605.37|7605.37|7592.32|7592.32|0
1621408800000|2021-05-19 07:20:00|7604.22|7604.22|7591.92|7591.92|7604.22|7604.22|7586.84|7586.84|0
1621409100000|2021-05-19 07:25:00|7587|7587|7577.49|7577.49|7588.96|7588.96|7576.36|7576.36|0
1621409400000|2021-05-19 07:30:00|7576.61|7576.61|7567.96|7567.96|7576.61|7576.61|7567.96|7567.96|0
1621409700000|2021-05-19 07:35:00|7566.31|7566.31|7575.09|7575.09|7576.39|7576.39|7564.18|7564.18|0
1621410000000|2021-05-19 07:40:00|7574.65|7574.65|7576.95|7576.95|7581.17|7581.17|7572.07|7572.07|0
1621410300000|2021-05-19 07:45:00|7575.95|7575.95|7572.45|7572.45|7575.95|7575.95|7569.17|7569.17|0
1621410600000|2021-05-19 07:50:00|7572.94|7572.94|7566.99|7566.99|7574.53|7574.53|7563.7|7563.7|0
1621410900000|2021-05-19 07:55:00|7566.74|7566.74|7560.01|7560.01|7569.14|7569.14|7559.42|7559.42|0
1621411200000|2021-05-19 08:00:00|7558.37|7558.37|7567.52|7567.52|7569.77|7569.77|7558.37|7558.37|0
1621411500000|2021-05-19 08:05:00|7568.12|7568.12|7562.87|7562.87|7573.05|7573.05|7562.87|7562.87|0
1621411800000|2021-05-19 08:10:00|7562.37|7562.37|7551.05|7551.05|7563.78|7563.78|7551.05|7551.05|0
1621412100000|2021-05-19 08:15:00|7549.41|7549.41|7558.57|7558.57|7558.57|7558.57|7549.14|7549.14|0
1621412400000|2021-05-19 08:20:00|7557.69|7557.69|7556.78|7556.78|7557.69|7557.69|7549.79|7549.79|0
1621412700000|2021-05-19 08:25:00|7556.34|7556.34|7554.9|7554.9|7556.54|7556.54|7551.41|7551.41|0
1621413000000|2021-05-19 08:30:00|7555.64|7555.64|7556.23|7556.23|7560.84|7560.84|7555.64|7555.64|0
1621413300000|2021-05-19 08:35:00|7555.25|7555.25|7557.5|7557.5|7558.1|7558.1|7552.72|7552.72|0
1621413600000|2021-05-19 08:40:00|7554.21|7554.21|7558.76|7558.76|7561.11|7561.11|7552.49|7552.49|0
1621413900000|2021-05-19 08:45:00|7562.05|7562.05|7564.02|7564.02|7566.99|7566.99|7555.93|7555.93|0
1621414200000|2021-05-19 08:50:00|7563.41|7563.41|7561.06|7561.06|7563.41|7563.41|7556.89|7556.89|0
1621414500000|2021-05-19 08:55:00|7562.7|7562.7|7566.98|7566.98|7569.28|7569.28|7562.7|7562.7|0
1621414800000|2021-05-19 09:00:00|7566|7566|7579.2|7579.2|7579.2|7579.2|7564.53|7564.53|0
1621415100000|2021-05-19 09:05:00|7579.64|7579.64|7582.96|7582.96|7591.88|7591.88|7578|7578|0
1621415400000|2021-05-19 09:10:00|7583.62|7583.62|7584.34|7584.34|7588.16|7588.16|7576.84|7576.84|0
1621415700000|2021-05-19 09:15:00|7587.62|7587.62|7605.06|7605.06|7605.06|7605.06|7587.62|7587.62|0
1621416000000|2021-05-19 09:20:00|7604.46|7604.46|7609.94|7609.94|7611.59|7611.59|7604.36|7604.36|0
1621416300000|2021-05-19 09:25:00|7609.34|7609.34|7599.54|7599.54|7609.34|7609.34|7599.12|7599.12|0
1621416600000|2021-05-19 09:30:00|7598.87|7598.87|7593.72|7593.72|7600.52|7600.52|7592.25|7592.25|0
1621416900000|2021-05-19 09:35:00|7593.96|7593.96|7596.14|7596.14|7596.14|7596.14|7588.85|7588.85|0
1621417200000|2021-05-19 09:40:00|7597.78|7597.78|7596.66|7596.66|7602.71|7602.71|7596.66|7596.66|0
1621417500000|2021-05-19 09:45:00|7596.22|7596.22|7590.96|7590.96|7596.22|7596.22|7589.64|7589.64|0
1621417800000|2021-05-19 09:50:00|7589.32|7589.32|7585.56|7585.56|7589.32|7589.32|7579.48|7579.48|0
1621418100000|2021-05-19 09:55:00|7585.11|7585.11|7583.02|7583.02|7585.11|7585.11|7580.36|7580.36|0
1621418400000|2021-05-19 10:00:00|7583.46|7583.46|7576.69|7576.69|7587.76|7587.76|7576.69|7576.69|0
1621418700000|2021-05-19 10:05:00|7576.2|7576.2|7580.04|7580.04|7580.04|7580.04|7574.87|7574.87|0
1621419000000|2021-05-19 10:10:00|7581.69|7581.69|7586.3|7586.3|7586.3|7586.3|7581.38|7581.38|0
1621419300000|2021-05-19 10:15:00|7586.96|7586.96|7583.38|7583.38|7586.96|7586.96|7583.38|7583.38|0
1621419600000|2021-05-19 10:20:00|7584.85|7584.85|7584.22|7584.22|7584.85|7584.85|7582.14|7582.14|0
1621419900000|2021-05-19 10:25:00|7585.87|7585.87|7585.87|7585.87|7587.51|7587.51|7585.62|7585.62|0
1621420200000|2021-05-19 10:30:00|7584.22|7584.22|7584.53|7584.53|7584.53|7584.53|7582.89|7582.89|0
1621420500000|2021-05-19 10:35:00|7583.87|7583.87|7580.33|7580.33|7584.49|7584.49|7580.33|7580.33|0
1621420800000|2021-05-19 10:40:00|7580.82|7580.82|7576.77|7576.77|7581.26|7581.26|7574.46|7574.46|0
1621421100000|2021-05-19 10:45:00|7578.41|7578.41|7578.47|7578.47|7578.91|7578.91|7578.41|7578.41|0
1621421400000|2021-05-19 10:50:00|7577.49|7577.49|7580.8|7580.8|7580.8|7580.8|7577.49|7577.49|0
1621421700000|2021-05-19 10:55:00|7581.68|7581.68|7578.96|7578.96|7582.91|7582.91|7578.96|7578.96|0
1621422000000|2021-05-19 11:00:00|7579.21|7579.21|7575.43|7575.43|7580.19|7580.19|7575.43|7575.43|0
1621422300000|2021-05-19 11:05:00|7574.99|7574.99|7578.27|7578.27|7578.27|7578.27|7574.99|7574.99|0
1621422600000|2021-05-19 11:10:00|7576.63|7576.63|7577.74|7577.74|7577.74|7577.74|7576.63|7576.63|0
1621422900000|2021-05-19 11:15:00|7576.85|7576.85|7571.44|7571.44|7576.85|7576.85|7570.69|7570.69|0
1621423200000|2021-05-19 11:20:00|7573.09|7573.09|7573.09|7573.09|7573.09|7573.09|7573.09|7573.09|0
1621423500000|2021-05-19 11:25:00|7573.53|7573.53|7567.42|7567.42|7573.97|7573.97|7566.93|7566.93|0
1621423800000|2021-05-19 11:30:00|7566.97|7566.97|7572.12|7572.12|7572.12|7572.12|7558.98|7558.98|0
1621424100000|2021-05-19 11:35:00|7567.19|7567.19|7559|7559|7567.19|7567.19|7558.56|7558.56|0
1621424400000|2021-05-19 11:40:00|7560.64|7560.64|7556.48|7556.48|7560.64|7560.64|7556.48|7556.48|0
1621424700000|2021-05-19 11:45:00|7556.97|7556.97|7560.45|7560.45|7560.45|7560.45|7555.08|7555.08|0
1621425000000|2021-05-19 11:50:00|7558.81|7558.81|7549.99|7549.99|7558.81|7558.81|7549.99|7549.99|0
1621425300000|2021-05-19 11:55:00|7551.63|7551.63|7550.87|7550.87|7553.27|7553.27|7548.35|7548.35|0
1621425600000|2021-05-19 12:00:00|7552.96|7552.96|7553.28|7553.28|7553.28|7553.28|7550|7550|0
1621425900000|2021-05-19 12:05:00|7555.37|7555.37|7563.09|7563.09|7563.09|7563.09|7554.61|7554.61|0
1621426200000|2021-05-19 12:10:00|7564.07|7564.07|7570.37|7570.37|7570.37|7570.37|7564.07|7564.07|0
1621426500000|2021-05-19 12:15:00|7571.36|7571.36|7570.53|7570.53|7571.85|7571.85|7570.04|7570.04|0
1621426800000|2021-05-19 12:20:00|7569.87|7569.87|7568.03|7568.03|7569.87|7569.87|7565.73|7565.73|0
1621427100000|2021-05-19 12:25:00|7566.39|7566.39|7562.14|7562.14|7566.39|7566.39|7562.14|7562.14|0
1621427400000|2021-05-19 12:30:00|7562.59|7562.59|7566.93|7566.93|7566.93|7566.93|7562.59|7562.59|0
1621427700000|2021-05-19 12:35:00|7567.59|7567.59|7571.37|7571.37|7571.37|7571.37|7567.59|7567.59|0
1621428000000|2021-05-19 12:40:00|7570.88|7570.88|7573.26|7573.26|7573.68|7573.68|7570.39|7570.39|0
1621428300000|2021-05-19 12:45:00|7573.7|7573.7|7573.84|7573.84|7574.28|7574.28|7572.19|7572.19|0
1621428600000|2021-05-19 12:50:00|7573.59|7573.59|7566.57|7566.57|7573.59|7573.59|7566.57|7566.57|0
1621428900000|2021-05-19 12:55:00|7564.92|7564.92|7556.19|7556.19|7565.1|7565.1|7555.75|7555.75|0
1621429200000|2021-05-19 13:00:00|7555.7|7555.7|7548.56|7548.56|7556.31|7556.31|7548.56|7548.56|0
1621429500000|2021-05-19 13:05:00|7546.92|7546.92|7544.99|7544.99|7546.92|7546.92|7542.47|7542.47|0
1621429800000|2021-05-19 13:10:00|7545.49|7545.49|7544.73|7544.73|7545.49|7545.49|7540.56|7540.56|0
1621430100000|2021-05-19 13:15:00|7545.18|7545.18|7551.92|7551.92|7552.37|7552.37|7542.33|7542.33|0
1621430400000|2021-05-19 13:20:00|7551.32|7551.32|7555.75|7555.75|7557.39|7557.39|7550.82|7550.82|0
1621430700000|2021-05-19 13:25:00|7554.11|7554.11|7547.98|7547.98|7557.83|7557.83|7547.98|7547.98|0
1621431000000|2021-05-19 13:30:00|7547.73|7547.73|7548.8|7548.8|7548.8|7548.8|7537.71|7537.71|0
1621431300000|2021-05-19 13:35:00|7548.36|7548.36|7541.88|7541.88|7548.75|7548.75|7541.88|7541.88|0
1621431600000|2021-05-19 13:40:00|7541.39|7541.39|7540.45|7540.45|7541.39|7541.39|7536.29|7536.29|0
1621431900000|2021-05-19 13:45:00|7540.94|7540.94|7543.87|7543.87|7543.99|7543.99|7538.69|7538.69|0
1621432200000|2021-05-19 13:50:00|7545.52|7545.52|7553.69|7553.69|7555.33|7555.33|7545.52|7545.52|0
1621432500000|2021-05-19 13:55:00|7552.04|7552.04|7551.16|7551.16|7553.96|7553.96|7546.23|7546.23|0
1621432800000|2021-05-19 14:00:00|7551.6|7551.6|7531.44|7531.44|7554.7|7554.7|7528.91|7528.91|0
1621433100000|2021-05-19 14:05:00|7530.77|7530.77|7528.22|7528.22|7531.24|7531.24|7526.12|7526.12|0
1621433400000|2021-05-19 14:10:00|7529.55|7529.55|7527.21|7527.21|7531.42|7531.42|7525.08|7525.08|0
1621433700000|2021-05-19 14:15:00|7526.72|7526.72|7532.32|7532.32|7532.32|7532.32|7522.33|7522.33|0
1621434000000|2021-05-19 14:20:00|7531.87|7531.87|7536.91|7536.91|7537.4|7537.4|7531.87|7531.87|0
1621434300000|2021-05-19 14:25:00|7536.47|7536.47|7545.66|7545.66|7549.22|7549.22|7536.15|7536.15|0
1621434600000|2021-05-19 14:30:00|7548.95|7548.95|7551.15|7551.15|7556.32|7556.32|7548.95|7548.95|0
1621434900000|2021-05-19 14:35:00|7552.8|7552.8|7537.08|7537.08|7552.8|7552.8|7537.08|7537.08|0
1621435200000|2021-05-19 14:40:00|7535.44|7535.44|7545.42|7545.42|7545.42|7545.42|7535.44|7535.44|0
1621435500000|2021-05-19 14:45:00|7550.35|7550.35|7545.89|7545.89|7550.6|7550.6|7545.2|7545.2|0
1621435800000|2021-05-19 14:50:00|7547.54|7547.54|7550.4|7550.4|7554.36|7554.36|7547.54|7547.54|0
1621436100000|2021-05-19 14:55:00|7551.73|7551.73|7552.92|7552.92|7555.29|7555.29|7550.62|7550.62|0
1621436400000|2021-05-19 15:00:00|7552.67|7552.67|7555.45|7555.45|7555.45|7555.45|7552.67|7552.67|0
1621436700000|2021-05-19 15:05:00|7556.12|7556.12|7574.8|7574.8|7574.8|7574.8|7556.12|7556.12|0
1621437000000|2021-05-19 15:10:00|7574.31|7574.31|7582.63|7582.63|7582.63|7582.63|7569.74|7569.74|0
1621437300000|2021-05-19 15:15:00|7583.12|7583.12|7579.13|7579.13|7583.61|7583.61|7578.64|7578.64|0
1621437600000|2021-05-19 15:20:00|7577.92|7577.92|7581.69|7581.69|7581.69|7581.69|7576.82|7576.82|0
1621437900000|2021-05-19 15:25:00|7581.25|7581.25|7579.02|7579.02|7582.79|7582.79|7576.13|7576.13|0
1621494900000|2021-05-20 07:15:00|7676.62|7676.62|7661.05|7661.05|7682.43|7682.43|7658.21|7658.21|0
1621495200000|2021-05-20 07:20:00|7662.79|7662.79|7675.21|7675.21|7675.21|7675.21|7661.15|7661.15|0
1621495500000|2021-05-20 07:25:00|7674.54|7674.54|7678.07|7678.07|7678.07|7678.07|7672.9|7672.9|0
1621495800000|2021-05-20 07:30:00|7679.84|7679.84|7683.45|7683.45|7689.75|7689.75|7679|7679|0
1621496100000|2021-05-20 07:35:00|7682.96|7682.96|7675.94|7675.94|7686.24|7686.24|7675.94|7675.94|0
1621496400000|2021-05-20 07:40:00|7674.13|7674.13|7665.38|7665.38|7674.13|7674.13|7665.38|7665.38|0
1621496700000|2021-05-20 07:45:00|7668.66|7668.66|7669.55|7669.55|7672.39|7672.39|7668.17|7668.17|0
1621497000000|2021-05-20 07:50:00|7672.83|7672.83|7675.08|7675.08|7678.02|7678.02|7671.45|7671.45|0
1621497300000|2021-05-20 07:55:00|7671.16|7671.16|7668.14|7668.14|7673.61|7673.61|7668.14|7668.14|0
1621497600000|2021-05-20 08:00:00|7669.79|7669.79|7670.52|7670.52|7673.23|7673.23|7667.29|7667.29|0
1621497900000|2021-05-20 08:05:00|7671.01|7671.01|7669.1|7669.1|7671.01|7671.01|7666.62|7666.62|0
1621498200000|2021-05-20 08:10:00|7668.12|7668.12|7665.27|7665.27|7668.12|7668.12|7661.99|7661.99|0
1621498500000|2021-05-20 08:15:00|7660.35|7660.35|7650.53|7650.53|7660.35|7660.35|7650.53|7650.53|0
1621498800000|2021-05-20 08:20:00|7652.17|7652.17|7648.2|7648.2|7653.81|7653.81|7646.86|7646.86|0
1621499100000|2021-05-20 08:25:00|7649.84|7649.84|7650.36|7650.36|7650.36|7650.36|7645.58|7645.58|0
1621499400000|2021-05-20 08:30:00|7651.34|7651.34|7652.52|7652.52|7656.2|7656.2|7651.28|7651.28|0
1621499700000|2021-05-20 08:35:00|7653.18|7653.18|7652.37|7652.37|7656.1|7656.1|7652.37|7652.37|0
1621500000000|2021-05-20 08:40:00|7654.02|7654.02|7654.02|7654.02|7654.9|7654.9|7654.02|7654.02|0
1621500300000|2021-05-20 08:45:00|7654.51|7654.51|7659.61|7659.61|7660.1|7660.1|7654.51|7654.51|0
1621500600000|2021-05-20 08:50:00|7657.97|7657.97|7656.29|7656.29|7657.97|7657.97|7655.4|7655.4|0
1621500900000|2021-05-20 08:55:00|7657.03|7657.03|7655.9|7655.9|7657.79|7657.79|7655.9|7655.9|0
1621501200000|2021-05-20 09:00:00|7655.41|7655.41|7657.2|7657.2|7660.48|7660.48|7654.67|7654.67|0
1621501500000|2021-05-20 09:05:00|7656.71|7656.71|7656.63|7656.63|7659.34|7659.34|7655.03|7655.03|0
1621501800000|2021-05-20 09:10:00|7656.88|7656.88|7655.99|7655.99|7657.32|7657.32|7654.66|7654.66|0
1621502100000|2021-05-20 09:15:00|7656.49|7656.49|7660.92|7660.92|7660.92|7660.92|7654.57|7654.57|0
1621502400000|2021-05-20 09:20:00|7662.56|7662.56|7655.6|7655.6|7664.2|7664.2|7654.27|7654.27|0
1621502700000|2021-05-20 09:25:00|7654.27|7654.27|7653.06|7653.06|7654.83|7654.83|7649.59|7649.59|0
1621503000000|2021-05-20 09:30:00|7653.56|7653.56|7651.7|7651.7|7656.14|7656.14|7650.03|7650.03|0
1621503300000|2021-05-20 09:35:00|7650.23|7650.23|7651.7|7651.7|7651.88|7651.88|7650.23|7650.23|0
1621503900000|2021-05-20 09:45:00|7652.37|7652.37|7658.41|7658.41|7658.41|7658.41|7652.37|7652.37|0
1621504200000|2021-05-20 09:50:00|7656.76|7656.76|7653.4|7653.4|7656.76|7656.76|7653.4|7653.4|0
1621504500000|2021-05-20 09:55:00|7654.87|7654.87|7654.87|7654.87|7659.04|7659.04|7654.87|7654.87|0
1621504800000|2021-05-20 10:00:00|7655.85|7655.85|7661.76|7661.76|7662.64|7662.64|7655.85|7655.85|0
1621505100000|2021-05-20 10:05:00|7662.2|7662.2|7670.8|7670.8|7672.57|7672.57|7662.07|7662.07|0
1621505400000|2021-05-20 10:10:00|7667.52|7667.52|7667.52|7667.52|7667.52|7667.52|7667.52|7667.52|0
1621505700000|2021-05-20 10:15:00|7665.88|7665.88|7666.86|7666.86|7666.86|7666.86|7664.23|7664.23|0
1621506000000|2021-05-20 10:20:00|7667.84|7667.84|7670.9|7670.9|7670.9|7670.9|7667.84|7667.84|0
1621506300000|2021-05-20 10:25:00|7669.26|7669.26|7674.72|7674.72|7674.72|7674.72|7668.82|7668.82|0
1621506600000|2021-05-20 10:30:00|7674.97|7674.97|7674.97|7674.97|7674.97|7674.97|7674.97|7674.97|0
1621506900000|2021-05-20 10:35:00|7677.06|7677.06|7673.12|7673.12|7677.06|7677.06|7673.12|7673.12|0
1621507200000|2021-05-20 10:40:00|7671.47|7671.47|7672.87|7672.87|7673.61|7673.61|7671.47|7671.47|0
1621507500000|2021-05-20 10:45:00|7671.23|7671.23|7676.49|7676.49|7676.49|7676.49|7671.23|7671.23|0
1621507800000|2021-05-20 10:50:00|7675.6|7675.6|7687.76|7687.76|7687.76|7687.76|7675.11|7675.11|0
1621508100000|2021-05-20 10:55:00|7689.4|7689.4|7689.86|7689.86|7690.29|7690.29|7688.65|7688.65|0
1621508400000|2021-05-20 11:00:00|7691.33|7691.33|7694.02|7694.02|7698.19|7698.19|7691.33|7691.33|0
1621508700000|2021-05-20 11:05:00|7693.04|7693.04|7696.11|7696.11|7696.32|7696.32|7693.04|7693.04|0
1621509000000|2021-05-20 11:10:00|7696.55|7696.55|7688.8|7688.8|7696.74|7696.74|7688.8|7688.8|0
1621509300000|2021-05-20 11:15:00|7689.24|7689.24|7692.36|7692.36|7692.36|7692.36|7689.24|7689.24|0
1621509600000|2021-05-20 11:20:00|7691.61|7691.61|7687.65|7687.65|7692.62|7692.62|7687.21|7687.21|0
1621509900000|2021-05-20 11:25:00|7689.29|7689.29|7689.29|7689.29|7689.29|7689.29|7688.85|7688.85|0
1621510200000|2021-05-20 11:30:00|7690.76|7690.76|7691.72|7691.72|7691.72|7691.72|7689.58|7689.58|0
1621510500000|2021-05-20 11:35:00|7692.6|7692.6|7689.27|7689.27|7693.93|7693.93|7689.27|7689.27|0
1621510800000|2021-05-20 11:40:00|7689.76|7689.76|7692.06|7692.06|7693.04|7693.04|7689.76|7689.76|0
1621511100000|2021-05-20 11:45:00|7692.51|7692.51|7694.37|7694.37|7694.81|7694.81|7690.91|7690.91|0
1621511400000|2021-05-20 11:50:00|7695.84|7695.84|7704.54|7704.54|7704.54|7704.54|7695.84|7695.84|0
1621511700000|2021-05-20 11:55:00|7704.1|7704.1|7708.72|7708.72|7709.62|7709.62|7703.5|7703.5|0
1621512000000|2021-05-20 12:00:00|7707.08|7707.08|7705.22|7705.22|7710.43|7710.43|7703.58|7703.58|0
1621512300000|2021-05-20 12:05:00|7706.11|7706.11|7708.69|7708.69|7709.61|7709.61|7706.11|7706.11|0
1621512600000|2021-05-20 12:10:00|7708.94|7708.94|7715.7|7715.7|7715.7|7715.7|7707.27|7707.27|0
1621512900000|2021-05-20 12:15:00|7716.68|7716.68|7714.06|7714.06|7716.68|7716.68|7712.64|7712.64|0
1621513200000|2021-05-20 12:20:00|7712.42|7712.42|7716|7716|7716|7716|7712.42|7712.42|0
1621513500000|2021-05-20 12:25:00|7717.64|7717.64|7721.79|7721.79|7721.79|7721.79|7717.64|7717.64|0
1621513800000|2021-05-20 12:30:00|7722.28|7722.28|7723.92|7723.92|7724.85|7724.85|7722.28|7722.28|0
1621514100000|2021-05-20 12:35:00|7725.56|7725.56|7730.17|7730.17|7730.17|7730.17|7722.28|7722.28|0
1621514400000|2021-05-20 12:40:00|7731.82|7731.82|7728.73|7728.73|7732.7|7732.7|7728.73|7728.73|0
1621514700000|2021-05-20 12:45:00|7728.28|7728.28|7722.21|7722.21|7728.28|7728.28|7720.56|7720.56|0
1621515000000|2021-05-20 12:50:00|7721.72|7721.72|7717.89|7717.89|7721.72|7721.72|7717.89|7717.89|0
1621515300000|2021-05-20 12:55:00|7717.45|7717.45|7715.47|7715.47|7717.45|7717.45|7715.47|7715.47|0
1621515600000|2021-05-20 13:00:00|7715.91|7715.91|7719.31|7719.31|7719.31|7719.31|7714.09|7714.09|0
1621515900000|2021-05-20 13:05:00|7717.67|7717.67|7718.64|7718.64|7720.95|7720.95|7717.67|7717.67|0
1621516200000|2021-05-20 13:10:00|7717|7717|7714.87|7714.87|7717|7717|7714.87|7714.87|0
1621516500000|2021-05-20 13:15:00|7713.23|7713.23|7711.9|7711.9|7713.67|7713.67|7711.9|7711.9|0
1621516800000|2021-05-20 13:20:00|7713.54|7713.54|7721.88|7721.88|7725.16|7725.16|7713.54|7713.54|0
1621517100000|2021-05-20 13:25:00|7720.24|7720.24|7721.1|7721.1|7723.08|7723.08|7719.79|7719.79|0
1621517400000|2021-05-20 13:30:00|7721.55|7721.55|7714.86|7714.86|7723.63|7723.63|7714.86|7714.86|0
1621517700000|2021-05-20 13:35:00|7714.2|7714.2|7716.46|7716.46|7717.22|7717.22|7714.2|7714.2|0
1621518000000|2021-05-20 13:40:00|7716.02|7716.02|7715.33|7715.33|7717.22|7717.22|7710.4|7710.4|0
1621518300000|2021-05-20 13:45:00|7715.82|7715.82|7724.04|7724.04|7727.17|7727.17|7714.18|7714.18|0
1621518600000|2021-05-20 13:50:00|7724.53|7724.53|7726.07|7726.07|7726.81|7726.81|7723.84|7723.84|0
1621518900000|2021-05-20 13:55:00|7727.71|7727.71|7736.63|7736.63|7736.63|7736.63|7727.54|7727.54|0
1621519200000|2021-05-20 14:00:00|7736.38|7736.38|7733.78|7733.78|7736.38|7736.38|7733.78|7733.78|0
1621519500000|2021-05-20 14:05:00|7734.76|7734.76|7735.84|7735.84|7735.84|7735.84|7732.24|7732.24|0
1621519800000|2021-05-20 14:10:00|7735.35|7735.35|7734.03|7734.03|7735.35|7735.35|7732.39|7732.39|0
1621520100000|2021-05-20 14:15:00|7735.68|7735.68|7738.52|7738.52|7739.01|7739.01|7735.68|7735.68|0
1621520400000|2021-05-20 14:20:00|7738.08|7738.08|7740.38|7740.38|7742.51|7742.51|7737.14|7737.14|0
1621520700000|2021-05-20 14:25:00|7738.73|7738.73|7730.26|7730.26|7738.73|7738.73|7730.26|7730.26|0
1621521000000|2021-05-20 14:30:00|7728.62|7728.62|7722.6|7722.6|7728.87|7728.87|7721.71|7721.71|0
1621521300000|2021-05-20 14:35:00|7723.09|7723.09|7715.96|7715.96|7723.97|7723.97|7715.96|7715.96|0
1621521600000|2021-05-20 14:40:00|7714.31|7714.31|7717.73|7717.73|7717.81|7717.81|7714.31|7714.31|0
1621521900000|2021-05-20 14:45:00|7719.37|7719.37|7716.34|7716.34|7723.59|7723.59|7716.34|7716.34|0
1621522200000|2021-05-20 14:50:00|7717.01|7717.01|7712.62|7712.62|7717.01|7717.01|7712.18|7712.18|0
1621522500000|2021-05-20 14:55:00|7712.02|7712.02|7717.01|7717.01|7717.01|7717.01|7712.02|7712.02|0
1621522800000|2021-05-20 15:00:00|7717.45|7717.45|7725.17|7725.17|7726.06|7726.06|7717.45|7717.45|0
1621523100000|2021-05-20 15:05:00|7723.53|7723.53|7723.73|7723.73|7725.67|7725.67|7718.36|7718.36|0
1621523400000|2021-05-20 15:10:00|7724.17|7724.17|7732.16|7732.16|7732.16|7732.16|7723.73|7723.73|0
1621523700000|2021-05-20 15:15:00|7732.65|7732.65|7729.16|7729.16|7737.07|7737.07|7728.66|7728.66|0
1621524000000|2021-05-20 15:20:00|7728.55|7728.55|7722.59|7722.59|7728.55|7728.55|7719.65|7719.65|0
1621524300000|2021-05-20 15:25:00|7722.1|7722.1|7737.38|7737.38|7739.32|7739.32|7722.1|7722.1|0
1621581300000|2021-05-21 07:15:00|7701.58|7701.58|7686.86|7686.86|7703.54|7703.54|7684.07|7684.07|0
1621581600000|2021-05-21 07:20:00|7685.22|7685.22|7682.22|7682.22|7690.37|7690.37|7680.58|7680.58|0
1621581900000|2021-05-21 07:25:00|7685.5|7685.5|7685.58|7685.58|7695.34|7695.34|7685.5|7685.5|0
1621582200000|2021-05-21 07:30:00|7686.02|7686.02|7684.89|7684.89|7688.61|7688.61|7684.89|7684.89|0
1621582500000|2021-05-21 07:35:00|7683.25|7683.25|7678.2|7678.2|7683.25|7683.25|7678.2|7678.2|0
1621582800000|2021-05-21 07:40:00|7678.69|7678.69|7675.46|7675.46|7682.15|7682.15|7675.46|7675.46|0
1621583100000|2021-05-21 07:45:00|7674.13|7674.13|7665.77|7665.77|7674.57|7674.57|7665.67|7665.67|0
1621583400000|2021-05-21 07:50:00|7666.21|7666.21|7658.38|7658.38|7666.65|7666.65|7656.74|7656.74|0
1621583700000|2021-05-21 07:55:00|7660.03|7660.03|7661.24|7661.24|7663.87|7663.87|7660.03|7660.03|0
1621584000000|2021-05-21 08:00:00|7662.22|7662.22|7664.38|7664.38|7668.89|7668.89|7662.22|7662.22|0
1621584300000|2021-05-21 08:05:00|7664.05|7664.05|7662.49|7662.49|7665.37|7665.37|7660.18|7660.18|0
1621584600000|2021-05-21 08:10:00|7660.85|7660.85|7658.35|7658.35|7664.13|7664.13|7657.04|7657.04|0
1621584900000|2021-05-21 08:15:00|7657.86|7657.86|7655.26|7655.26|7658.99|7658.99|7650.19|7650.19|0
1621585200000|2021-05-21 08:20:00|7653.62|7653.62|7630.39|7630.39|7653.62|7653.62|7629.06|7629.06|0
1621585500000|2021-05-21 08:25:00|7631.28|7631.28|7636.38|7636.38|7637.26|7637.26|7630.61|7630.61|0
1621585800000|2021-05-21 08:30:00|7639.66|7639.66|7644.95|7644.95|7649.22|7649.22|7638.99|7638.99|0
1621586100000|2021-05-21 08:35:00|7644.46|7644.46|7642.72|7642.72|7644.46|7644.46|7641.47|7641.47|0
1621586400000|2021-05-21 08:40:00|7644.05|7644.05|7657.79|7657.79|7658.68|7658.68|7643.71|7643.71|0
1621586700000|2021-05-21 08:45:00|7658.04|7658.04|7661.72|7661.72|7662.71|7662.71|7658.04|7658.04|0
1621587000000|2021-05-21 08:50:00|7662.6|7662.6|7658.54|7658.54|7665.11|7665.11|7658.54|7658.54|0
1621587300000|2021-05-21 08:55:00|7658.05|7658.05|7658.19|7658.19|7659.08|7659.08|7657.56|7657.56|0
1621587600000|2021-05-21 09:00:00|7663.12|7663.12|7672.59|7672.59|7672.59|7672.59|7663.12|7663.12|0
1621587900000|2021-05-21 09:05:00|7674.23|7674.23|7655.97|7655.97|7675.11|7675.11|7655.97|7655.97|0
1621588200000|2021-05-21 09:10:00|7654.99|7654.99|7655.14|7655.14|7656.03|7656.03|7654.2|7654.2|0
1621588500000|2021-05-21 09:15:00|7655.8|7655.8|7663|7663|7671.36|7671.36|7655.8|7655.8|0
1621588800000|2021-05-21 09:20:00|7663.33|7663.33|7666.77|7666.77|7667.92|7667.92|7663|7663|0
1621589100000|2021-05-21 09:25:00|7666.33|7666.33|7666.96|7666.96|7666.96|7666.96|7662.3|7662.3|0
1621589400000|2021-05-21 09:30:00|7663.67|7663.67|7666.32|7666.32|7666.32|7666.32|7660.39|7660.39|0
1621589700000|2021-05-21 09:35:00|7665.71|7665.71|7676.16|7676.16|7680.04|7680.04|7665.71|7665.71|0
1621590000000|2021-05-21 09:40:00|7677.8|7677.8|7681.38|7681.38|7681.38|7681.38|7676.17|7676.17|0
1621590300000|2021-05-21 09:45:00|7682.38|7682.38|7688.73|7688.73|7688.73|7688.73|7682.38|7682.38|0
1621590600000|2021-05-21 09:50:00|7690.37|7690.37|7708.65|7708.65|7711.94|7711.94|7689.93|7689.93|0
1621590900000|2021-05-21 09:55:00|7709.54|7709.54|7717.04|7717.04|7718.68|7718.68|7708.41|7708.41|0
1621591200000|2021-05-21 10:00:00|7717.53|7717.53|7705.74|7705.74|7720.1|7720.1|7700.81|7700.81|0
1621591500000|2021-05-21 10:05:00|7704.85|7704.85|7693.99|7693.99|7704.85|7704.85|7693.99|7693.99|0
1621591800000|2021-05-21 10:10:00|7694.48|7694.48|7691.89|7691.89|7695.98|7695.98|7690.29|7690.29|0
1621592100000|2021-05-21 10:15:00|7693.53|7693.53|7701.07|7701.07|7701.07|7701.07|7693.1|7693.1|0
1621592400000|2021-05-21 10:20:00|7702.72|7702.72|7706.69|7706.69|7706.69|7706.69|7700.18|7700.18|0
1621592700000|2021-05-21 10:25:00|7707.19|7707.19|7703.04|7703.04|7707.19|7707.19|7703.04|7703.04|0
1621593000000|2021-05-21 10:30:00|7702.55|7702.55|7697.58|7697.58|7709.17|7709.17|7697.58|7697.58|0
1621593300000|2021-05-21 10:35:00|7697.14|7697.14|7692.88|7692.88|7697.14|7697.14|7692.88|7692.88|0
1621593600000|2021-05-21 10:40:00|7691.55|7691.55|7686.77|7686.77|7691.55|7691.55|7686.77|7686.77|0
1621593900000|2021-05-21 10:45:00|7688.41|7688.41|7697.1|7697.1|7697.1|7697.1|7688.41|7688.41|0
1621594200000|2021-05-21 10:50:00|7697.54|7697.54|7698.21|7698.21|7699.19|7699.19|7696.56|7696.56|0
1621594500000|2021-05-21 10:55:00|7698.65|7698.65|7693.28|7693.28|7699.09|7699.09|7692.1|7692.1|0
1621594800000|2021-05-21 11:00:00|7691.64|7691.64|7691.43|7691.43|7691.64|7691.64|7688.68|7688.68|0
1621595100000|2021-05-21 11:05:00|7690.45|7690.45|7689.37|7689.37|7690.45|7690.45|7689.37|7689.37|0
1621595400000|2021-05-21 11:10:00|7691.02|7691.02|7687.92|7687.92|7691.02|7691.02|7682.81|7682.81|0
1621595700000|2021-05-21 11:15:00|7689.56|7689.56|7688.01|7688.01|7690.54|7690.54|7688.01|7688.01|0
1621596000000|2021-05-21 11:20:00|7688.34|7688.34|7686.92|7686.92|7688.45|7688.45|7683.63|7683.63|0
1621596300000|2021-05-21 11:25:00|7686.43|7686.43|7685.71|7685.71|7687.1|7687.1|7685.45|7685.45|0
1621596600000|2021-05-21 11:30:00|7685.22|7685.22|7681.13|7681.13|7685.88|7685.88|7681.13|7681.13|0
1621596900000|2021-05-21 11:35:00|7684.41|7684.41|7679.99|7679.99|7684.66|7684.66|7679.99|7679.99|0
1621597200000|2021-05-21 11:40:00|7680.48|7680.48|7681.16|7681.16|7681.9|7681.9|7679.33|7679.33|0
1621597500000|2021-05-21 11:45:00|7680.71|7680.71|7682.13|7682.13|7683.11|7683.11|7680.4|7680.4|0
1621597800000|2021-05-21 11:50:00|7677.2|7677.2|7673.27|7673.27|7679.53|7679.53|7672.46|7672.46|0
1621598100000|2021-05-21 11:55:00|7673.52|7673.52|7672.63|7672.63|7673.52|7673.52|7672.38|7672.38|0
1621598400000|2021-05-21 12:00:00|7673.07|7673.07|7678.59|7678.59|7681.87|7681.87|7673.07|7673.07|0
1621598700000|2021-05-21 12:05:00|7676.95|7676.95|7677.93|7677.93|7677.93|7677.93|7676.95|7676.95|0
1621599000000|2021-05-21 12:10:00|7679.57|7679.57|7683.1|7683.1|7683.1|7683.1|7679.57|7679.57|0
1621599300000|2021-05-21 12:15:00|7683.59|7683.59|7693.4|7693.4|7696.51|7696.51|7682.71|7682.71|0
1621599600000|2021-05-21 12:20:00|7694.28|7694.28|7693.52|7693.52|7694.72|7694.72|7691.88|7691.88|0
1621599900000|2021-05-21 12:25:00|7692.28|7692.28|7693.18|7693.18|7693.18|7693.18|7689.39|7689.39|0
1621600200000|2021-05-21 12:30:00|7694.06|7694.06|7690.2|7690.2|7694.06|7694.06|7690.2|7690.2|0
1621600500000|2021-05-21 12:35:00|7689.76|7689.76|7681.82|7681.82|7689.76|7689.76|7681.82|7681.82|0
1621600800000|2021-05-21 12:40:00|7681.57|7681.57|7678.04|7678.04|7681.57|7681.57|7677.79|7677.79|0
1621601100000|2021-05-21 12:45:00|7678.29|7678.29|7680.41|7680.41|7680.41|7680.41|7678.29|7678.29|0
1621601400000|2021-05-21 12:50:00|7682.05|7682.05|7682.08|7682.08|7688.62|7688.62|7681.73|7681.73|0
1621601700000|2021-05-21 12:55:00|7682.33|7682.33|7685.35|7685.35|7685.35|7685.35|7682.33|7682.33|0
1621602000000|2021-05-21 13:00:00|7682.07|7682.07|7687.65|7687.65|7690.93|7690.93|7681.62|7681.62|0
1621602300000|2021-05-21 13:05:00|7689.29|7689.29|7693.26|7693.26|7693.26|7693.26|7688.8|7688.8|0
1621602600000|2021-05-21 13:10:00|7693.51|7693.51|7691.19|7691.19|7693.51|7693.51|7691.19|7691.19|0
1621602900000|2021-05-21 13:15:00|7690.69|7690.69|7686.42|7686.42|7690.69|7690.69|7686.42|7686.42|0
1621603200000|2021-05-21 13:20:00|7688.06|7688.06|7688.92|7688.92|7689.36|7689.36|7686.66|7686.66|0
1621603500000|2021-05-21 13:25:00|7689.17|7689.17|7692.76|7692.76|7695.11|7695.11|7687.63|7687.63|0
1621603800000|2021-05-21 13:30:00|7691.12|7691.12|7697.88|7697.88|7697.88|7697.88|7691.12|7691.12|0
1621604100000|2021-05-21 13:35:00|7696.23|7696.23|7704.03|7704.03|7704.03|7704.03|7694.59|7694.59|0
1621604400000|2021-05-21 13:40:00|7704.52|7704.52|7706.7|7706.7|7709.27|7709.27|7703.37|7703.37|0
1621604700000|2021-05-21 13:45:00|7707.14|7707.14|7697.91|7697.91|7707.14|7707.14|7695.21|7695.21|0
1621605000000|2021-05-21 13:50:00|7697.42|7697.42|7702.04|7702.04|7702.79|7702.79|7697.42|7697.42|0
1621605300000|2021-05-21 13:55:00|7701.6|7701.6|7698.78|7698.78|7703.3|7703.3|7698.78|7698.78|0
1621605600000|2021-05-21 14:00:00|7699.53|7699.53|7695.06|7695.06|7699.53|7699.53|7694.12|7694.12|0
1621605900000|2021-05-21 14:05:00|7695.31|7695.31|7701.38|7701.38|7703.47|7703.47|7695.31|7695.31|0
1621606200000|2021-05-21 14:10:00|7702.05|7702.05|7696.06|7696.06|7703.94|7703.94|7694.79|7694.79|0
1621606500000|2021-05-21 14:15:00|7696.51|7696.51|7703.54|7703.54|7703.74|7703.74|7696.51|7696.51|0
1621606800000|2021-05-21 14:20:00|7706.82|7706.82|7703.09|7703.09|7710.11|7710.11|7701.09|7701.09|0
1621607100000|2021-05-21 14:25:00|7703.54|7703.54|7709.05|7709.05|7709.71|7709.71|7701.89|7701.89|0
1621607400000|2021-05-21 14:30:00|7710.69|7710.69|7713.59|7713.59|7714.08|7714.08|7709.54|7709.54|0
1621607700000|2021-05-21 14:35:00|7713.1|7713.1|7709.83|7709.83|7713.1|7713.1|7708.19|7708.19|0
1621608000000|2021-05-21 14:40:00|7710.58|7710.58|7711.95|7711.95|7716.87|7716.87|7709.91|7709.91|0
1621608300000|2021-05-21 14:45:00|7712.39|7712.39|7712.88|7712.88|7712.88|7712.88|7710.74|7710.74|0
1621608600000|2021-05-21 14:50:00|7711.99|7711.99|7708.41|7708.41|7711.99|7711.99|7707.51|7707.51|0
1621608900000|2021-05-21 14:55:00|7705.12|7705.12|7706.41|7706.41|7708.41|7708.41|7702.86|7702.86|0
1621609200000|2021-05-21 15:00:00|7708.05|7708.05|7703.34|7703.34|7709.29|7709.29|7703.34|7703.34|0
1621609500000|2021-05-21 15:05:00|7702.13|7702.13|7703|7703|7703|7703|7699.71|7699.71|0
1621609800000|2021-05-21 15:10:00|7701.35|7701.35|7698.99|7698.99|7703|7703|7697.34|7697.34|0
1621610100000|2021-05-21 15:15:00|7697.34|7697.34|7700.05|7700.05|7700.72|7700.72|7695.77|7695.77|0
1621610400000|2021-05-21 15:20:00|7699.56|7699.56|7700.26|7700.26|7701.89|7701.89|7697.65|7697.65|0
1621610700000|2021-05-21 15:25:00|7699.77|7699.77|7694.86|7694.86|7701.24|7701.24|7693.68|7693.68|0
1621840500000|2021-05-24 07:15:00|7694.66|7694.66|7708.57|7708.57|7708.57|7708.57|7691.33|7691.33|0
1621840800000|2021-05-24 07:20:00|7710.22|7710.22|7689.15|7689.15|7710.22|7710.22|7684.92|7684.92|0
1621841100000|2021-05-24 07:25:00|7688.33|7688.33|7695.65|7695.65|7695.65|7695.65|7686.84|7686.84|0
1621841400000|2021-05-24 07:30:00|7696.14|7696.14|7700.46|7700.46|7700.46|7700.46|7696.14|7696.14|0
1621841700000|2021-05-24 07:35:00|7699.48|7699.48|7701.9|7701.9|7703.69|7703.69|7698.73|7698.73|0
1621842000000|2021-05-24 07:40:00|7700.92|7700.92|7717.1|7717.1|7718.09|7718.09|7697.15|7697.15|0
1621842300000|2021-05-24 07:45:00|7712.17|7712.17|7697.1|7697.1|7715.28|7715.28|7697.1|7697.1|0
1621842600000|2021-05-24 07:50:00|7697.76|7697.76|7697.76|7697.76|7698.74|7698.74|7692.17|7692.17|0
1621842900000|2021-05-24 07:55:00|7698.51|7698.51|7702.31|7702.31|7703.99|7703.99|7698.01|7698.01|0
1621843200000|2021-05-24 08:00:00|7701.82|7701.82|7696.94|7696.94|7701.82|7701.82|7696.27|7696.27|0
1621843500000|2021-05-24 08:05:00|7696.5|7696.5|7702.56|7702.56|7702.56|7702.56|7692.72|7692.72|0
1621843800000|2021-05-24 08:10:00|7701.89|7701.89|7700.94|7700.94|7701.89|7701.89|7698.61|7698.61|0
1621844100000|2021-05-24 08:15:00|7701.44|7701.44|7695.08|7695.08|7701.44|7701.44|7695.08|7695.08|0
1621844400000|2021-05-24 08:20:00|7695.69|7695.69|7695.19|7695.19|7695.69|7695.69|7695.19|7695.19|0
1621844700000|2021-05-24 08:25:00|7696.08|7696.08|7694.1|7694.1|7696.08|7696.08|7692.46|7692.46|0
1621845000000|2021-05-24 08:30:00|7692.78|7692.78|7687.83|7687.83|7692.78|7692.78|7687.83|7687.83|0
1621845300000|2021-05-24 08:35:00|7684.54|7684.54|7685.52|7685.52|7686.19|7686.19|7684.54|7684.54|0
1621845600000|2021-05-24 08:40:00|7684.86|7684.86|7683.57|7683.57|7686.14|7686.14|7682.86|7682.86|0
1621845900000|2021-05-24 08:45:00|7684.01|7684.01|7685.59|7685.59|7689.87|7689.87|7684.01|7684.01|0
1621846200000|2021-05-24 08:50:00|7685.15|7685.15|7683.75|7683.75|7685.81|7685.81|7683.43|7683.43|0
1621846500000|2021-05-24 08:55:00|7684.63|7684.63|7685.2|7685.2|7686.84|7686.84|7684.63|7684.63|0
1621846800000|2021-05-24 09:00:00|7683.87|7683.87|7685.51|7685.51|7685.51|7685.51|7683.87|7683.87|0
1621847100000|2021-05-24 09:05:00|7686.01|7686.01|7690.93|7690.93|7690.93|7690.93|7685.51|7685.51|0
1621847400000|2021-05-24 09:10:00|7694.22|7694.22|7692.89|7692.89|7694.22|7694.22|7692.89|7692.89|0
1621847700000|2021-05-24 09:15:00|7693.39|7693.39|7691|7691|7693.39|7693.39|7691|7691|0
1621848000000|2021-05-24 09:20:00|7691.89|7691.89|7692.38|7692.38|7694.27|7694.27|7691.89|7691.89|0
1621848300000|2021-05-24 09:25:00|7691.5|7691.5|7693.9|7693.9|7693.9|7693.9|7691|7691|0
1621848600000|2021-05-24 09:30:00|7695.54|7695.54|7699.07|7699.07|7700.71|7700.71|7695.54|7695.54|0
1621848900000|2021-05-24 09:35:00|7699.56|7699.56|7696.77|7696.77|7700.05|7700.05|7696.77|7696.77|0
1621849200000|2021-05-24 09:40:00|7700.05|7700.05|7701.14|7701.14|7706.31|7706.31|7700.05|7700.05|0
1621849500000|2021-05-24 09:45:00|7701.63|7701.63|7708.19|7708.19|7708.44|7708.44|7701.14|7701.14|0
1621849800000|2021-05-24 09:50:00|7708.64|7708.64|7709.13|7709.13|7709.62|7709.62|7708.64|7708.64|0
1621850100000|2021-05-24 09:55:00|7707.48|7707.48|7717.8|7717.8|7717.8|7717.8|7706.82|7706.82|0
1621850400000|2021-05-24 10:00:00|7717.35|7717.35|7720.33|7720.33|7720.55|7720.55|7717.3|7717.3|0
1621850700000|2021-05-24 10:05:00|7718.69|7718.69|7718.98|7718.98|7719.47|7719.47|7717.49|7717.49|0
1621851000000|2021-05-24 10:10:00|7719.47|7719.47|7717.1|7717.1|7719.47|7719.47|7715.95|7715.95|0
1621851300000|2021-05-24 10:15:00|7717.35|7717.35|7713.64|7713.64|7717.6|7717.6|7713.64|7713.64|0
1621851600000|2021-05-24 10:20:00|7712|7712|7708.71|7708.71|7712|7712|7708.71|7708.71|0
1621851900000|2021-05-24 10:25:00|7708.27|7708.27|7708.27|7708.27|7708.27|7708.27|7707.83|7707.83|0
1621852200000|2021-05-24 10:30:00|7709.91|7709.91|7709.03|7709.03|7709.91|7709.91|7709.03|7709.03|0
1621852500000|2021-05-24 10:35:00|7708.59|7708.59|7709.28|7709.28|7709.28|7709.28|7708.15|7708.15|0
1621852800000|2021-05-24 10:40:00|7707.64|7707.64|7707.64|7707.64|7707.64|7707.64|7707.64|7707.64|0
1621853100000|2021-05-24 10:45:00|7709.28|7709.28|7712.15|7712.15|7712.15|7712.15|7707.64|7707.64|0
1621853400000|2021-05-24 10:50:00|7712.4|7712.4|7711.46|7711.46|7712.4|7712.4|7711.46|7711.46|0
1621853700000|2021-05-24 10:55:00|7711.91|7711.91|7714.04|7714.04|7714.04|7714.04|7711.91|7711.91|0
1621854000000|2021-05-24 11:00:00|7715.78|7715.78|7713.89|7713.89|7716.03|7716.03|7713.64|7713.64|0
1621854300000|2021-05-24 11:05:00|7715.13|7715.13|7716|7716|7718.05|7718.05|7713.6|7713.6|0
1621854600000|2021-05-24 11:10:00|7717.64|7717.64|7717.81|7717.81|7720.31|7720.31|7715.67|7715.67|0
1621854900000|2021-05-24 11:15:00|7718.25|7718.25|7720.14|7720.14|7720.14|7720.14|7718.25|7718.25|0
1621855500000|2021-05-24 11:25:00|7719.7|7719.7|7719.7|7719.7|7719.7|7719.7|7719.7|7719.7|0
1621856100000|2021-05-24 11:35:00|7718.06|7718.06|7721.18|7721.18|7722.83|7722.83|7714.78|7714.78|0
1621856400000|2021-05-24 11:40:00|7721.43|7721.43|7717.04|7717.04|7721.43|7721.43|7717.04|7717.04|0
1621856700000|2021-05-24 11:45:00|7717.48|7717.48|7718.88|7718.88|7718.88|7718.88|7717.23|7717.23|0
1621857000000|2021-05-24 11:50:00|7718.63|7718.63|7719.96|7719.96|7720.27|7720.27|7717.29|7717.29|0
1621857300000|2021-05-24 11:55:00|7720.63|7720.63|7720.19|7720.19|7721.3|7721.3|7720.19|7720.19|0
1621857900000|2021-05-24 12:05:00|7721.52|7721.52|7722.11|7722.11|7722.85|7722.85|7720.85|7720.85|0
1621858200000|2021-05-24 12:10:00|7721.44|7721.44|7717.89|7717.89|7721.44|7721.44|7717.89|7717.89|0
1621858500000|2021-05-24 12:15:00|7717.22|7717.22|7717.22|7717.22|7717.22|7717.22|7717.22|7717.22|0
1621858800000|2021-05-24 12:20:00|7716.33|7716.33|7716.33|7716.33|7717|7717|7715|7715|0
1621859100000|2021-05-24 12:25:00|7717.22|7717.22|7718.07|7718.07|7718.71|7718.71|7717.22|7717.22|0
1621859400000|2021-05-24 12:30:00|7717.4|7717.4|7718.07|7718.07|7718.07|7718.07|7717.4|7717.4|0
1621859700000|2021-05-24 12:35:00|7718.32|7718.32|7724.23|7724.23|7724.23|7724.23|7718.32|7718.32|0
1621860000000|2021-05-24 12:40:00|7727.52|7727.52|7725.87|7725.87|7729.16|7729.16|7725.87|7725.87|0
1621860600000|2021-05-24 12:50:00|7725.63|7725.63|7725.18|7725.18|7725.63|7725.63|7724.74|7724.74|0
1621860900000|2021-05-24 12:55:00|7725.63|7725.63|7723.45|7723.45|7726.07|7726.07|7722.78|7722.78|0
1621861200000|2021-05-24 13:00:00|7722.96|7722.96|7725.25|7725.25|7726.24|7726.24|7722.96|7722.96|0
1621861500000|2021-05-24 13:05:00|7724.81|7724.81|7720.28|7720.28|7726.45|7726.45|7720.28|7720.28|0
1621861800000|2021-05-24 13:10:00|7719.84|7719.84|7726.01|7726.01|7726.45|7726.45|7719.84|7719.84|0
1621862100000|2021-05-24 13:15:00|7725.57|7725.57|7725.62|7725.62|7730.99|7730.99|7725.57|7725.57|0
1621862400000|2021-05-24 13:20:00|7725.37|7725.37|7724.17|7724.17|7725.59|7725.59|7722.17|7722.17|0
1621862700000|2021-05-24 13:25:00|7724.42|7724.42|7723.73|7723.73|7724.42|7724.42|7723.73|7723.73|0
1621863000000|2021-05-24 13:30:00|7723.48|7723.48|7723.67|7723.67|7724.85|7724.85|7723.42|7723.42|0
1621863300000|2021-05-24 13:35:00|7724.16|7724.16|7730.48|7730.48|7730.9|7730.9|7723.67|7723.67|0
1621863600000|2021-05-24 13:40:00|7729.98|7729.98|7746.68|7746.68|7747.06|7747.06|7729.73|7729.73|0
1621863900000|2021-05-24 13:45:00|7744.86|7744.86|7739.58|7739.58|7744.86|7744.86|7736.07|7736.07|0
1621864200000|2021-05-24 13:50:00|7740.46|7740.46|7741.77|7741.77|7742.1|7742.1|7738.8|7738.8|0
1621864500000|2021-05-24 13:55:00|7742.75|7742.75|7745.89|7745.89|7745.89|7745.89|7741.33|7741.33|0
1621864800000|2021-05-24 14:00:00|7746.33|7746.33|7749.7|7749.7|7755.7|7755.7|7742.53|7742.53|0
1621865100000|2021-05-24 14:05:00|7750.19|7750.19|7757.15|7757.15|7760.92|7760.92|7750.19|7750.19|0
1621865400000|2021-05-24 14:10:00|7755.51|7755.51|7759.89|7759.89|7759.89|7759.89|7753.87|7753.87|0
1621865700000|2021-05-24 14:15:00|7761.53|7761.53|7760.15|7760.15|7761.53|7761.53|7760.15|7760.15|0
1621866000000|2021-05-24 14:20:00|7760.76|7760.76|7761.07|7761.07|7761.73|7761.73|7759.29|7759.29|0
1621866300000|2021-05-24 14:25:00|7760.62|7760.62|7756.65|7756.65|7760.62|7760.62|7753.39|7753.39|0
1621866600000|2021-05-24 14:30:00|7755|7755|7753.75|7753.75|7755|7755|7752.51|7752.51|0
1621866900000|2021-05-24 14:35:00|7758.67|7758.67|7762.36|7762.36|7762.36|7762.36|7757.03|7757.03|0
1621867200000|2021-05-24 14:40:00|7761.86|7761.86|7762.08|7762.08|7765.64|7765.64|7760.42|7760.42|0
1621867500000|2021-05-24 14:45:00|7762.32|7762.32|7765.87|7765.87|7766.11|7766.11|7761.66|7761.66|0
1621867800000|2021-05-24 14:50:00|7766.53|7766.53|7770.62|7770.62|7773.91|7773.91|7764.72|7764.72|0
1621868100000|2021-05-24 14:55:00|7769.93|7769.93|7766.21|7766.21|7770.87|7770.87|7765.98|7765.98|0
1621868400000|2021-05-24 15:00:00|7765.32|7765.32|7762.63|7762.63|7768.21|7768.21|7762.63|7762.63|0
1621868700000|2021-05-24 15:05:00|7762.39|7762.39|7764.27|7764.27|7764.91|7764.91|7760.54|7760.54|0
1621869000000|2021-05-24 15:10:00|7764.76|7764.76|7765.87|7765.87|7766.91|7766.91|7764.32|7764.32|0
1621869300000|2021-05-24 15:15:00|7765.43|7765.43|7761.68|7761.68|7765.68|7765.68|7761.52|7761.52|0
1621869600000|2021-05-24 15:20:00|7761.19|7761.19|7763.67|7763.67|7770|7770|7756.88|7756.88|0
1621869900000|2021-05-24 15:25:00|7766.96|7766.96|7767.59|7767.59|7770.68|7770.68|7763.67|7763.67|0
1621926900000|2021-05-25 07:15:00|7709.86|7709.86|7701.72|7701.72|7716.88|7716.88|7699.24|7699.24|0
1621927200000|2021-05-25 07:20:00|7702.16|7702.16|7699.16|7699.16|7702.58|7702.58|7687.74|7687.74|0
1621927500000|2021-05-25 07:25:00|7697.52|7697.52|7686.07|7686.07|7699.85|7699.85|7686.07|7686.07|0
1621927800000|2021-05-25 07:30:00|7687.81|7687.81|7690.22|7690.22|7691.64|7691.64|7685.52|7685.52|0
1621928100000|2021-05-25 07:35:00|7690.47|7690.47|7691.55|7691.55|7691.55|7691.55|7685.6|7685.6|0
1621928400000|2021-05-25 07:40:00|7692.3|7692.3|7688.31|7688.31|7696.56|7696.56|7688.22|7688.22|0
1621928700000|2021-05-25 07:45:00|7686.82|7686.82|7687.74|7687.74|7689.97|7689.97|7685.18|7685.18|0
1621929000000|2021-05-25 07:50:00|7687.98|7687.98|7687.84|7687.84|7691.69|7691.69|7684.45|7684.45|0
1621929300000|2021-05-25 07:55:00|7688.34|7688.34|7690.74|7690.74|7691.51|7691.51|7685.76|7685.76|0
1621929600000|2021-05-25 08:00:00|7691.19|7691.19|7686.37|7686.37|7693.04|7693.04|7686.37|7686.37|0
1621929900000|2021-05-25 08:05:00|7684.73|7684.73|7685.58|7685.58|7685.58|7685.58|7679.43|7679.43|0
1621930200000|2021-05-25 08:10:00|7685.14|7685.14|7691.45|7691.45|7692.2|7692.2|7683.65|7683.65|0
1621930500000|2021-05-25 08:15:00|7693.09|7693.09|7677.63|7677.63|7693.09|7693.09|7676.88|7676.88|0
1621930800000|2021-05-25 08:20:00|7678.37|7678.37|7697.8|7697.8|7699.44|7699.44|7678.37|7678.37|0
1621931100000|2021-05-25 08:25:00|7698.05|7698.05|7715.01|7715.01|7715.01|7715.01|7693.4|7693.4|0
1621931400000|2021-05-25 08:30:00|7715.26|7715.26|7720.56|7720.56|7724.78|7724.78|7712.64|7712.64|0
1621931700000|2021-05-25 08:35:00|7719.89|7719.89|7722.63|7722.63|7725.04|7725.04|7714.56|7714.56|0
1621932000000|2021-05-25 08:40:00|7723.38|7723.38|7719.7|7719.7|7725.75|7725.75|7719.7|7719.7|0
1621932300000|2021-05-25 08:45:00|7720.14|7720.14|7722.88|7722.88|7723.13|7723.13|7719.81|7719.81|0
1621932600000|2021-05-25 08:50:00|7722.44|7722.44|7724.27|7724.27|7724.7|7724.7|7720.67|7720.67|0
1621932900000|2021-05-25 08:55:00|7725.91|7725.91|7726.48|7726.48|7727.47|7727.47|7722.35|7722.35|0
1621933200000|2021-05-25 09:00:00|7725.99|7725.99|7724.92|7724.92|7726.98|7726.98|7719.81|7719.81|0
1621933500000|2021-05-25 09:05:00|7724.42|7724.42|7722.79|7722.79|7725.41|7725.41|7722.35|7722.35|0
1621933800000|2021-05-25 09:10:00|7723.04|7723.04|7719.71|7719.71|7723.04|7723.04|7719.71|7719.71|0
1621934100000|2021-05-25 09:15:00|7719.96|7719.96|7721.5|7721.5|7722.84|7722.84|7717.58|7717.58|0
1621934400000|2021-05-25 09:20:00|7721.01|7721.01|7711.07|7711.07|7721.35|7721.35|7711.07|7711.07|0
1621934700000|2021-05-25 09:25:00|7711.56|7711.56|7710.47|7710.47|7714.54|7714.54|7710.47|7710.47|0
1621935000000|2021-05-25 09:30:00|7710.03|7710.03|7713.34|7713.34|7714.24|7714.24|7710.03|7710.03|0
1621935300000|2021-05-25 09:35:00|7712.85|7712.85|7711.5|7711.5|7712.85|7712.85|7708.89|7708.89|0
1621935600000|2021-05-25 09:40:00|7708.22|7708.22|7701.53|7701.53|7708.22|7708.22|7701.35|7701.35|0
1621935900000|2021-05-25 09:45:00|7702.02|7702.02|7694.24|7694.24|7702.02|7702.02|7694.24|7694.24|0
1621936200000|2021-05-25 09:50:00|7694.9|7694.9|7694.54|7694.54|7699.09|7699.09|7694.46|7694.46|0
1621936500000|2021-05-25 09:55:00|7694.29|7694.29|7690.78|7690.78|7697.13|7697.13|7689.73|7689.73|0
1621936800000|2021-05-25 10:00:00|7690.33|7690.33|7698.62|7698.62|7700.71|7700.71|7690.03|7690.03|0
1621937100000|2021-05-25 10:05:00|7699.07|7699.07|7700.19|7700.19|7700.19|7700.19|7697.29|7697.29|0
1621937400000|2021-05-25 10:10:00|7699.45|7699.45|7700.97|7700.97|7700.97|7700.97|7695.03|7695.03|0
1621937700000|2021-05-25 10:15:00|7701.22|7701.22|7699.66|7699.66|7701.96|7701.96|7698.01|7698.01|0
1621938000000|2021-05-25 10:20:00|7698.01|7698.01|7698.27|7698.27|7699.26|7699.26|7696.53|7696.53|0
1621938300000|2021-05-25 10:25:00|7697.78|7697.78|7693.15|7693.15|7697.78|7697.78|7691.66|7691.66|0
1621938600000|2021-05-25 10:30:00|7692.65|7692.65|7694.98|7694.98|7695.23|7695.23|7690.27|7690.27|0
1621938900000|2021-05-25 10:35:00|7696.31|7696.31|7696.38|7696.38|7698.4|7698.4|7695.27|7695.27|0
1621939200000|2021-05-25 10:40:00|7696.63|7696.63|7697.75|7697.75|7698|7698|7695.28|7695.28|0
1621939500000|2021-05-25 10:45:00|7698|7698|7699.52|7699.52|7700.45|7700.45|7697.25|7697.25|0
1621939800000|2021-05-25 10:50:00|7699.03|7699.03|7689.58|7689.58|7699.77|7699.77|7689.58|7689.58|0
1621940100000|2021-05-25 10:55:00|7690.25|7690.25|7689.87|7689.87|7691.99|7691.99|7689.51|7689.51|0
1621940400000|2021-05-25 11:00:00|7689.63|7689.63|7696.18|7696.18|7696.18|7696.18|7684.8|7684.8|0
1621940700000|2021-05-25 11:05:00|7696.43|7696.43|7697.71|7697.71|7698.35|7698.35|7695.93|7695.93|0
1621941000000|2021-05-25 11:10:00|7699.05|7699.05|7699.22|7699.22|7699.96|7699.96|7699.05|7699.05|0
1621941300000|2021-05-25 11:15:00|7699.72|7699.72|7697.92|7697.92|7699.72|7699.72|7697.92|7697.92|0
1621941600000|2021-05-25 11:20:00|7697.17|7697.17|7695.94|7695.94|7697.84|7697.84|7695.86|7695.86|0
1621941900000|2021-05-25 11:25:00|7696.19|7696.19|7697.01|7697.01|7698.42|7698.42|7696.19|7696.19|0
1621942200000|2021-05-25 11:30:00|7697.51|7697.51|7693.26|7693.26|7698.17|7698.17|7693.25|7693.25|0
1621942500000|2021-05-25 11:35:00|7693.51|7693.51|7696.78|7696.78|7697.53|7697.53|7693.51|7693.51|0
1621942800000|2021-05-25 11:40:00|7696.29|7696.29|7700.74|7700.74|7701.85|7701.85|7695.85|7695.85|0
1621943100000|2021-05-25 11:45:00|7701.23|7701.23|7697.73|7697.73|7703.03|7703.03|7697.73|7697.73|0
1621943400000|2021-05-25 11:50:00|7697.29|7697.29|7696.99|7696.99|7697.73|7697.73|7695.75|7695.75|0
1621943700000|2021-05-25 11:55:00|7697.48|7697.48|7698.65|7698.65|7700.04|7700.04|7697.48|7697.48|0
1621944000000|2021-05-25 12:00:00|7697.98|7697.98|7698.16|7698.16|7701.26|7701.26|7697.67|7697.67|0
1621944300000|2021-05-25 12:05:00|7698.61|7698.61|7696.91|7696.91|7698.61|7698.61|7696.91|7696.91|0
1621944600000|2021-05-25 12:10:00|7696.41|7696.41|7697.35|7697.35|7698.59|7698.59|7696.41|7696.41|0
1621944900000|2021-05-25 12:15:00|7696.86|7696.86|7692.31|7692.31|7696.86|7696.86|7691.97|7691.97|0
1621945200000|2021-05-25 12:20:00|7692.06|7692.06|7689.05|7689.05|7693.45|7693.45|7687.81|7687.81|0
1621945500000|2021-05-25 12:25:00|7687.41|7687.41|7682.28|7682.28|7688.15|7688.15|7680.63|7680.63|0
1621945800000|2021-05-25 12:30:00|7682.78|7682.78|7678.42|7678.42|7682.87|7682.87|7678.42|7678.42|0
1621946100000|2021-05-25 12:35:00|7677.82|7677.82|7677.19|7677.19|7678.62|7678.62|7676.45|7676.45|0
1621946400000|2021-05-25 12:40:00|7677.44|7677.44|7679.69|7679.69|7680.38|7680.38|7676.46|7676.46|0
1621946700000|2021-05-25 12:45:00|7679.94|7679.94|7674.93|7674.93|7679.94|7679.94|7674.76|7674.76|0
1621947000000|2021-05-25 12:50:00|7674.69|7674.69|7677.49|7677.49|7678.82|7678.82|7674.69|7674.69|0
1621947300000|2021-05-25 12:55:00|7677.74|7677.74|7676.59|7676.59|7679.41|7679.41|7676.09|7676.09|0
1621947600000|2021-05-25 13:00:00|7676.1|7676.1|7678.34|7678.34|7679.5|7679.5|7675.64|7675.64|0
1621947900000|2021-05-25 13:05:00|7678.95|7678.95|7662.88|7662.88|7679.64|7679.64|7662.88|7662.88|0
1621948200000|2021-05-25 13:10:00|7662.44|7662.44|7667.1|7667.1|7667.1|7667.1|7660.25|7660.25|0
1621948500000|2021-05-25 13:15:00|7666.66|7666.66|7666.15|7666.15|7667.54|7667.54|7664.62|7664.62|0
1621948800000|2021-05-25 13:20:00|7667.79|7667.79|7657.95|7657.95|7667.79|7667.79|7657.87|7657.87|0
1621949100000|2021-05-25 13:25:00|7659.59|7659.59|7664.17|7664.17|7665.11|7665.11|7659.59|7659.59|0
1621949400000|2021-05-25 13:30:00|7663.73|7663.73|7653.41|7653.41|7663.73|7663.73|7653.17|7653.17|0
1621949700000|2021-05-25 13:35:00|7653.66|7653.66|7648.52|7648.52|7655.3|7655.3|7645.69|7645.69|0
1621950000000|2021-05-25 13:40:00|7647.63|7647.63|7656.97|7656.97|7658.46|7658.46|7647.63|7647.63|0
1621950300000|2021-05-25 13:45:00|7655.32|7655.32|7655.03|7655.03|7655.32|7655.32|7648.29|7648.29|0
1621950600000|2021-05-25 13:50:00|7654.53|7654.53|7652.98|7652.98|7654.53|7654.53|7649.53|7649.53|0
1621950900000|2021-05-25 13:55:00|7653.65|7653.65|7660.57|7660.57|7661.91|7661.91|7653.65|7653.65|0
1621951200000|2021-05-25 14:00:00|7660.32|7660.32|7651.38|7651.38|7662.4|7662.4|7651.38|7651.38|0
1621951500000|2021-05-25 14:05:00|7650.71|7650.71|7648|7648|7650.71|7650.71|7646.54|7646.54|0
1621951800000|2021-05-25 14:10:00|7648.25|7648.25|7644.96|7644.96|7650.44|7650.44|7644.72|7644.72|0
1621952100000|2021-05-25 14:15:00|7644.72|7644.72|7652.71|7652.71|7652.71|7652.71|7643.07|7643.07|0
1621952400000|2021-05-25 14:20:00|7653.15|7653.15|7647.6|7647.6|7654.14|7654.14|7647.1|7647.1|0
1621952700000|2021-05-25 14:25:00|7646.93|7646.93|7647.28|7647.28|7650.94|7650.94|7645.64|7645.64|0
1621953000000|2021-05-25 14:30:00|7647.53|7647.53|7643.17|7643.17|7647.53|7647.53|7641.69|7641.69|0
1621953300000|2021-05-25 14:35:00|7638.25|7638.25|7637.71|7637.71|7638.25|7638.25|7632|7632|0
1621953600000|2021-05-25 14:40:00|7638.64|7638.64|7638.21|7638.21|7638.7|7638.7|7636.06|7636.06|0
1621953900000|2021-05-25 14:45:00|7638.66|7638.66|7642.78|7642.78|7644.46|7644.46|7636.46|7636.46|0
1621954200000|2021-05-25 14:50:00|7639.5|7639.5|7640.45|7640.45|7641.14|7641.14|7635.77|7635.77|0
1621954500000|2021-05-25 14:55:00|7639.78|7639.78|7639|7639|7642.8|7642.8|7637.17|7637.17|0
1621954800000|2021-05-25 15:00:00|7639.25|7639.25|7631.97|7631.97|7639.25|7639.25|7631.09|7631.09|0
1621955100000|2021-05-25 15:05:00|7631.53|7631.53|7625.68|7625.68|7631.53|7631.53|7622.85|7622.85|0
1621955400000|2021-05-25 15:10:00|7627.32|7627.32|7627.47|7627.47|7628.26|7628.26|7624.69|7624.69|0
1621955700000|2021-05-25 15:15:00|7629.11|7629.11|7625.72|7625.72|7629.6|7629.6|7623.9|7623.9|0
1621956000000|2021-05-25 15:20:00|7625.47|7625.47|7623.9|7623.9|7626.47|7626.47|7621.57|7621.57|0
1621956300000|2021-05-25 15:25:00|7624.39|7624.39|7619.87|7619.87|7625.49|7625.49|7616.09|7616.09|0
1622013300000|2021-05-26 07:15:00|7631.42|7631.42|7627.66|7627.66|7634.63|7634.63|7627.41|7627.41|0
1622013600000|2021-05-26 07:20:00|7626.02|7626.02|7640.86|7640.86|7640.86|7640.86|7624.47|7624.47|0
1622013900000|2021-05-26 07:25:00|7639.22|7639.22|7641.72|7641.72|7642.22|7642.22|7639.09|7639.09|0
1622014200000|2021-05-26 07:30:00|7642.17|7642.17|7649.47|7649.47|7656.31|7656.31|7642.17|7642.17|0
1622014500000|2021-05-26 07:35:00|7651.11|7651.11|7655.03|7655.03|7655.48|7655.48|7646.69|7646.69|0
1622014800000|2021-05-26 07:40:00|7655.28|7655.28|7659.73|7659.73|7660.46|7660.46|7655.28|7655.28|0
1622015100000|2021-05-26 07:45:00|7658.98|7658.98|7653.29|7653.29|7660.21|7660.21|7653.29|7653.29|0
1622015400000|2021-05-26 07:50:00|7653.04|7653.04|7658.19|7658.19|7658.19|7658.19|7650.95|7650.95|0
1622015700000|2021-05-26 07:55:00|7657.44|7657.44|7655.36|7655.36|7661.22|7661.22|7655.36|7655.36|0
1622016000000|2021-05-26 08:00:00|7655.61|7655.61|7659.43|7659.43|7659.43|7659.43|7654.87|7654.87|0
1622016300000|2021-05-26 08:05:00|7659.68|7659.68|7668.14|7668.14|7669.13|7669.13|7659.49|7659.49|0
1622016600000|2021-05-26 08:10:00|7666.5|7666.5|7665.43|7665.43|7666.94|7666.94|7663.79|7663.79|0
1622016900000|2021-05-26 08:15:00|7666.31|7666.31|7661.98|7661.98|7666.31|7666.31|7661.98|7661.98|0
1622017200000|2021-05-26 08:20:00|7661.54|7661.54|7659.41|7659.41|7661.54|7661.54|7659.41|7659.41|0
1622017500000|2021-05-26 08:25:00|7662.7|7662.7|7658.49|7658.49|7665.28|7665.28|7657.75|7657.75|0
1622017800000|2021-05-26 08:30:00|7656.85|7656.85|7656.09|7656.09|7656.85|7656.85|7653.12|7653.12|0
1622018100000|2021-05-26 08:35:00|7656.59|7656.59|7654.19|7654.19|7657.72|7657.72|7654.19|7654.19|0
1622018400000|2021-05-26 08:40:00|7654.69|7654.69|7654.21|7654.21|7656.34|7656.34|7652.87|7652.87|0
1622018700000|2021-05-26 08:45:00|7652.56|7652.56|7647.15|7647.15|7652.81|7652.81|7647.15|7647.15|0
1622019000000|2021-05-26 08:50:00|7648.03|7648.03|7648.43|7648.43|7648.43|7648.43|7646.79|7646.79|0
1622019300000|2021-05-26 08:55:00|7648.93|7648.93|7649.41|7649.41|7650.17|7650.17|7648.2|7648.2|0
1622019600000|2021-05-26 09:00:00|7651.23|7651.23|7652.08|7652.08|7654.11|7654.11|7651.23|7651.23|0
1622019900000|2021-05-26 09:05:00|7650.44|7650.44|7649.45|7649.45|7650.44|7650.44|7649.45|7649.45|0
1622020200000|2021-05-26 09:10:00|7649.7|7649.7|7649.71|7649.71|7649.71|7649.71|7647.09|7647.09|0
1622020500000|2021-05-26 09:15:00|7648.07|7648.07|7648.77|7648.77|7650.61|7650.61|7647.09|7647.09|0
1622020800000|2021-05-26 09:20:00|7649.21|7649.21|7656.39|7656.39|7656.39|7656.39|7649.21|7649.21|0
1622021100000|2021-05-26 09:25:00|7659.68|7659.68|7658.96|7658.96|7659.84|7659.84|7656.56|7656.56|0
1622021400000|2021-05-26 09:30:00|7657.32|7657.32|7661.1|7661.1|7662.09|7662.09|7657.32|7657.32|0
1622021700000|2021-05-26 09:35:00|7659.46|7659.46|7658.57|7658.57|7659.46|7659.46|7658.07|7658.07|0
1622022000000|2021-05-26 09:40:00|7658.07|7658.07|7657.83|7657.83|7658.07|7658.07|7657.58|7657.58|0
1622022300000|2021-05-26 09:45:00|7654.54|7654.54|7655.47|7655.47|7655.92|7655.92|7653.82|7653.82|0
1622022600000|2021-05-26 09:50:00|7655.03|7655.03|7653.64|7653.64|7655.28|7655.28|7653.2|7653.2|0
1622022900000|2021-05-26 09:55:00|7653.39|7653.39|7651.48|7651.48|7653.39|7653.39|7651.48|7651.48|0
1622023200000|2021-05-26 10:00:00|7651.73|7651.73|7650.46|7650.46|7651.98|7651.98|7647.69|7647.69|0
1622023500000|2021-05-26 10:05:00|7648.82|7648.82|7644.64|7644.64|7648.82|7648.82|7644.64|7644.64|0
1622023800000|2021-05-26 10:10:00|7645.53|7645.53|7638.81|7638.81|7646.26|7646.26|7638.81|7638.81|0
1622024100000|2021-05-26 10:15:00|7639.25|7639.25|7635.98|7635.98|7639.25|7639.25|7635.98|7635.98|0
1622024400000|2021-05-26 10:20:00|7636.23|7636.23|7633.16|7633.16|7636.47|7636.47|7633.16|7633.16|0
1622024700000|2021-05-26 10:25:00|7631.82|7631.82|7633.5|7633.5|7635.76|7635.76|7629.82|7629.82|0
1622025000000|2021-05-26 10:30:00|7633.99|7633.99|7632.68|7632.68|7634.99|7634.99|7632.68|7632.68|0
1622025300000|2021-05-26 10:35:00|7632.93|7632.93|7632.1|7632.1|7633.67|7633.67|7631.66|7631.66|0
1622025600000|2021-05-26 10:40:00|7631.21|7631.21|7632.35|7632.35|7632.35|7632.35|7630.72|7630.72|0
1622025900000|2021-05-26 10:45:00|7631.9|7631.9|7633.99|7633.99|7633.99|7633.99|7631.66|7631.66|0
1622026200000|2021-05-26 10:50:00|7634.43|7634.43|7637.45|7637.45|7637.45|7637.45|7634.43|7634.43|0
1622026500000|2021-05-26 10:55:00|7639.1|7639.1|7635.64|7635.64|7640.74|7640.74|7634.88|7634.88|0
1622026800000|2021-05-26 11:00:00|7635.88|7635.88|7638.16|7638.16|7638.16|7638.16|7635.64|7635.64|0
1622027100000|2021-05-26 11:05:00|7637.71|7637.71|7635.22|7635.22|7637.71|7637.71|7634.24|7634.24|0
1622027400000|2021-05-26 11:10:00|7635.46|7635.46|7635.16|7635.16|7635.6|7635.6|7634.72|7634.72|0
1622027700000|2021-05-26 11:15:00|7635.65|7635.65|7637.43|7637.43|7637.87|7637.87|7630.37|7630.37|0
1622028000000|2021-05-26 11:20:00|7637.18|7637.18|7637.51|7637.51|7638.4|7638.4|7635.94|7635.94|0
1622028300000|2021-05-26 11:25:00|7636.85|7636.85|7636.12|7636.12|7638.74|7638.74|7636.12|7636.12|0
1622028600000|2021-05-26 11:30:00|7635.37|7635.37|7634.91|7634.91|7636.6|7636.6|7634.71|7634.71|0
1622028900000|2021-05-26 11:35:00|7635.36|7635.36|7634.91|7634.91|7635.6|7635.6|7634.91|7634.91|0
1622029200000|2021-05-26 11:40:00|7634.25|7634.25|7633.81|7633.81|7634.25|7634.25|7633.06|7633.06|0
1622029500000|2021-05-26 11:45:00|7633.56|7633.56|7633.21|7633.21|7634.74|7634.74|7630.64|7630.64|0
1622029800000|2021-05-26 11:50:00|7632.77|7632.77|7631.14|7631.14|7632.77|7632.77|7630.89|7630.89|0
1622030100000|2021-05-26 11:55:00|7630.16|7630.16|7625.02|7625.02|7630.16|7630.16|7625.02|7625.02|0
1622030400000|2021-05-26 12:00:00|7625.51|7625.51|7628.65|7628.65|7629.4|7629.4|7625.27|7625.27|0
1622030700000|2021-05-26 12:05:00|7628.41|7628.41|7628.82|7628.82|7628.82|7628.82|7627.16|7627.16|0
1622031000000|2021-05-26 12:10:00|7629.26|7629.26|7629.7|7629.7|7633.52|7633.52|7629.26|7629.26|0
1622031300000|2021-05-26 12:15:00|7630.2|7630.2|7637.42|7637.42|7639.31|7639.31|7630.2|7630.2|0
1622031600000|2021-05-26 12:20:00|7636.92|7636.92|7638.39|7638.39|7638.39|7638.39|7636.43|7636.43|0
1622031900000|2021-05-26 12:25:00|7637.95|7637.95|7632.84|7632.84|7637.95|7637.95|7632.15|7632.15|0
1622032200000|2021-05-26 12:30:00|7634.48|7634.48|7635.17|7635.17|7635.92|7635.92|7634.48|7634.48|0
1622032500000|2021-05-26 12:35:00|7634.73|7634.73|7635.89|7635.89|7636.77|7636.77|7634.73|7634.73|0
1622032800000|2021-05-26 12:40:00|7634.24|7634.24|7635.65|7635.65|7636.86|7636.86|7634|7634|0
1622033100000|2021-05-26 12:45:00|7634.01|7634.01|7636.39|7636.39|7638.48|7638.48|7634.01|7634.01|0
1622033400000|2021-05-26 12:50:00|7636.84|7636.84|7635.8|7635.8|7637.97|7637.97|7635.03|7635.03|0
1622033700000|2021-05-26 12:55:00|7635.36|7635.36|7637.77|7637.77|7637.77|7637.77|7633.92|7633.92|0
1622034000000|2021-05-26 13:00:00|7638.52|7638.52|7641.44|7641.44|7644.74|7644.74|7638.27|7638.27|0
1622034300000|2021-05-26 13:05:00|7641.88|7641.88|7642.37|7642.37|7642.37|7642.37|7641.44|7641.44|0
1622034600000|2021-05-26 13:10:00|7642.82|7642.82|7643.1|7643.1|7643.48|7643.48|7642.6|7642.6|0
1622034900000|2021-05-26 13:15:00|7643.34|7643.34|7643.93|7643.93|7643.93|7643.93|7641.61|7641.61|0
1622035200000|2021-05-26 13:20:00|7644.67|7644.67|7647.25|7647.25|7648.58|7648.58|7642.78|7642.78|0
1622035500000|2021-05-26 13:25:00|7647.5|7647.5|7648.12|7648.12|7648.12|7648.12|7645.41|7645.41|0
1622035800000|2021-05-26 13:30:00|7647.68|7647.68|7653.84|7653.84|7654.75|7654.75|7647.68|7647.68|0
1622036100000|2021-05-26 13:35:00|7652.2|7652.2|7654.09|7654.09|7654.34|7654.34|7651.02|7651.02|0
1622036400000|2021-05-26 13:40:00|7654.34|7654.34|7653.89|7653.89|7655.97|7655.97|7653.89|7653.89|0
1622036700000|2021-05-26 13:45:00|7653.44|7653.44|7654.7|7654.7|7657.49|7657.49|7652.06|7652.06|0
1622037000000|2021-05-26 13:50:00|7653.06|7653.06|7658.62|7658.62|7658.62|7658.62|7653.06|7653.06|0
1622037300000|2021-05-26 13:55:00|7658.37|7658.37|7663.17|7663.17|7663.17|7663.17|7658.37|7658.37|0
1622037600000|2021-05-26 14:00:00|7664.5|7664.5|7663.17|7663.17|7668.92|7668.92|7663.17|7663.17|0
1622037900000|2021-05-26 14:05:00|7662.68|7662.68|7660.87|7660.87|7662.68|7662.68|7657.09|7657.09|0
1622038200000|2021-05-26 14:10:00|7660.38|7660.38|7674.16|7674.16|7679.33|7679.33|7660.38|7660.38|0
1622038500000|2021-05-26 14:15:00|7677.44|7677.44|7671.96|7671.96|7677.88|7677.88|7669.44|7669.44|0
1622038800000|2021-05-26 14:20:00|7672.21|7672.21|7673.31|7673.31|7674.49|7674.49|7671.21|7671.21|0
1622039100000|2021-05-26 14:25:00|7674.95|7674.95|7676.35|7676.35|7684.66|7684.66|7674.95|7674.95|0
1622039400000|2021-05-26 14:30:00|7677.99|7677.99|7683.25|7683.25|7683.74|7683.74|7677.4|7677.4|0
1622039700000|2021-05-26 14:35:00|7683.01|7683.01|7688.95|7688.95|7688.95|7688.95|7683.01|7683.01|0
1622040000000|2021-05-26 14:40:00|7689.55|7689.55|7681.93|7681.93|7690.84|7690.84|7679.8|7679.8|0
1622040300000|2021-05-26 14:45:00|7681.44|7681.44|7678.2|7678.2|7682.37|7682.37|7676.56|7676.56|0
1622040600000|2021-05-26 14:50:00|7679.85|7679.85|7683.31|7683.31|7683.31|7683.31|7679.85|7679.85|0
1622040900000|2021-05-26 14:55:00|7683.97|7683.97|7686.57|7686.57|7688.65|7688.65|7683.73|7683.73|0
1622041200000|2021-05-26 15:00:00|7686.81|7686.81|7689.54|7689.54|7689.54|7689.54|7686.81|7686.81|0
1622041500000|2021-05-26 15:05:00|7687.9|7687.9|7696.54|7696.54|7697.99|7697.99|7687.9|7687.9|0
1622041800000|2021-05-26 15:10:00|7698.18|7698.18|7698.06|7698.06|7699.95|7699.95|7696.82|7696.82|0
1622042100000|2021-05-26 15:15:00|7697.45|7697.45|7698.98|7698.98|7701.23|7701.23|7695.37|7695.37|0
1622042400000|2021-05-26 15:20:00|7698.49|7698.49|7700.98|7700.98|7701.98|7701.98|7696.6|7696.6|0
1622042700000|2021-05-26 15:25:00|7701.42|7701.42|7718|7718|7718|7718|7698.06|7698.06|0
1622099700000|2021-05-27 07:15:00|7641.79|7641.79|7645.41|7645.41|7647.12|7647.12|7637.81|7637.81|0
1622100000000|2021-05-27 07:20:00|7646.39|7646.39|7632.35|7632.35|7650.31|7650.31|7632.35|7632.35|0
1622100300000|2021-05-27 07:25:00|7630.58|7630.58|7628.07|7628.07|7639.17|7639.17|7627.48|7627.48|0
1622100600000|2021-05-27 07:30:00|7628.81|7628.81|7616.55|7616.55|7633.63|7633.63|7613.59|7613.59|0
1622100900000|2021-05-27 07:35:00|7616.11|7616.11|7609.62|7609.62|7621.26|7621.26|7608.47|7608.47|0
1622101200000|2021-05-27 07:40:00|7610.37|7610.37|7601.62|7601.62|7611.45|7611.45|7600.24|7600.24|0
1622101500000|2021-05-27 07:45:00|7599.85|7599.85|7593.15|7593.15|7602.69|7602.69|7591.39|7591.39|0
1622101800000|2021-05-27 07:50:00|7593.6|7593.6|7588.47|7588.47|7595.3|7595.3|7586.43|7586.43|0
1622102100000|2021-05-27 07:55:00|7588.96|7588.96|7596.72|7596.72|7599.62|7599.62|7588.74|7588.74|0
1622102400000|2021-05-27 08:00:00|7597.61|7597.61|7598.25|7598.25|7600.26|7600.26|7595.68|7595.68|0
1622102700000|2021-05-27 08:05:00|7597.81|7597.81|7595.29|7595.29|7598.25|7598.25|7592.01|7592.01|0
1622103000000|2021-05-27 08:10:00|7594.85|7594.85|7599.03|7599.03|7601.54|7601.54|7593.83|7593.83|0
1622103300000|2021-05-27 08:15:00|7599.47|7599.47|7607.36|7607.36|7607.36|7607.36|7597.88|7597.88|0
1622103600000|2021-05-27 08:20:00|7608.69|7608.69|7612.4|7612.4|7613.29|7613.29|7606.21|7606.21|0
1622103900000|2021-05-27 08:25:00|7611.52|7611.52|7614.8|7614.8|7614.8|7614.8|7609.75|7609.75|0
1622104200000|2021-05-27 08:30:00|7614.36|7614.36|7603.07|7603.07|7615.24|7615.24|7601.52|7601.52|0
1622104500000|2021-05-27 08:35:00|7601.43|7601.43|7594.38|7594.38|7601.88|7601.88|7593.89|7593.89|0
1622104800000|2021-05-27 08:40:00|7594.83|7594.83|7593.5|7593.5|7595.58|7595.58|7593.06|7593.06|0
1622105100000|2021-05-27 08:45:00|7593.94|7593.94|7594.72|7594.72|7594.72|7594.72|7591.8|7591.8|0
1622105400000|2021-05-27 08:50:00|7593.39|7593.39|7594.37|7594.37|7597.88|7597.88|7591.75|7591.75|0
1622105700000|2021-05-27 08:55:00|7592.6|7592.6|7600.57|7600.57|7600.57|7600.57|7590.83|7590.83|0
1622106000000|2021-05-27 09:00:00|7598.93|7598.93|7600.86|7600.86|7601.23|7601.23|7598.65|7598.65|0
1622106300000|2021-05-27 09:05:00|7601.31|7601.31|7590.46|7590.46|7601.31|7601.31|7589.31|7589.31|0
1622106600000|2021-05-27 09:10:00|7589.96|7589.96|7590|7590|7590.4|7590.4|7585.66|7585.66|0
1622106900000|2021-05-27 09:15:00|7588.67|7588.67|7580.74|7580.74|7588.67|7588.67|7579.85|7579.85|0
1622107200000|2021-05-27 09:20:00|7581.62|7581.62|7583.12|7583.12|7584.59|7584.59|7581.62|7581.62|0
1622107500000|2021-05-27 09:25:00|7581.48|7581.48|7581.11|7581.11|7584.64|7584.64|7578.58|7578.58|0
1622107800000|2021-05-27 09:30:00|7581.55|7581.55|7579.85|7579.85|7581.55|7581.55|7578.21|7578.21|0
1622108100000|2021-05-27 09:35:00|7580.29|7580.29|7580.24|7580.24|7582.37|7582.37|7578.21|7578.21|0
1622108400000|2021-05-27 09:40:00|7579.8|7579.8|7583.84|7583.84|7585.48|7585.48|7578.92|7578.92|0
1622108700000|2021-05-27 09:45:00|7585.17|7585.17|7579.38|7579.38|7585.17|7585.17|7576.16|7576.16|0
1622109000000|2021-05-27 09:50:00|7580.27|7580.27|7586.1|7586.1|7586.1|7586.1|7580.04|7580.04|0
1622109300000|2021-05-27 09:55:00|7585.22|7585.22|7591.83|7591.83|7592.44|7592.44|7583.58|7583.58|0
1622109600000|2021-05-27 10:00:00|7592.27|7592.27|7593.46|7593.46|7593.63|7593.63|7585.97|7585.97|0
1622109900000|2021-05-27 10:05:00|7591.25|7591.25|7584.7|7584.7|7591.77|7591.77|7584.25|7584.25|0
1622110200000|2021-05-27 10:10:00|7585.14|7585.14|7587.32|7587.32|7590.86|7590.86|7582.93|7582.93|0
1622110500000|2021-05-27 10:15:00|7587.99|7587.99|7588.91|7588.91|7591.96|7591.96|7585.27|7585.27|0
1622110800000|2021-05-27 10:20:00|7588.47|7588.47|7585.8|7585.8|7588.47|7588.47|7583.72|7583.72|0
1622111100000|2021-05-27 10:25:00|7584.16|7584.16|7584.68|7584.68|7585.12|7585.12|7582.15|7582.15|0
1622111400000|2021-05-27 10:30:00|7585.12|7585.12|7585.44|7585.44|7587.08|7587.08|7583.67|7583.67|0
1622111700000|2021-05-27 10:35:00|7585.69|7585.69|7583.87|7583.87|7586.84|7586.84|7583.87|7583.87|0
1622112000000|2021-05-27 10:40:00|7583.43|7583.43|7590.75|7590.75|7590.75|7590.75|7578.25|7578.25|0
1622112300000|2021-05-27 10:45:00|7591.63|7591.63|7582.94|7582.94|7600.25|7600.25|7582.5|7582.5|0
1622112600000|2021-05-27 10:50:00|7584.58|7584.58|7584.73|7584.73|7585.93|7585.93|7581.32|7581.32|0
1622112900000|2021-05-27 10:55:00|7583.09|7583.09|7587.96|7587.96|7589.6|7589.6|7582.52|7582.52|0
1622113200000|2021-05-27 11:00:00|7587.08|7587.08|7587.99|7587.99|7588.43|7588.43|7586.52|7586.52|0
1622113500000|2021-05-27 11:05:00|7587.74|7587.74|7591.8|7591.8|7591.8|7591.8|7587.74|7587.74|0
1622113800000|2021-05-27 11:10:00|7591.36|7591.36|7588.71|7588.71|7591.36|7591.36|7588.71|7588.71|0
1622114100000|2021-05-27 11:15:00|7588.96|7588.96|7586.83|7586.83|7588.96|7588.96|7586.51|7586.51|0
1622114400000|2021-05-27 11:20:00|7587.08|7587.08|7585.08|7585.08|7588.26|7588.26|7583.75|7583.75|0
1622114700000|2021-05-27 11:25:00|7584.59|7584.59|7582.89|7582.89|7585.03|7585.03|7582.89|7582.89|0
1622115000000|2021-05-27 11:30:00|7585.36|7585.36|7583.51|7583.51|7586.12|7586.12|7583.51|7583.51|0
1622115300000|2021-05-27 11:35:00|7585.16|7585.16|7581.33|7581.33|7585.91|7585.91|7580.38|7580.38|0
1622115600000|2021-05-27 11:40:00|7581.78|7581.78|7582.18|7582.18|7584.85|7584.85|7581.78|7581.78|0
1622115900000|2021-05-27 11:45:00|7581.69|7581.69|7581.93|7581.93|7582.13|7582.13|7580.8|7580.8|0
1622116200000|2021-05-27 11:50:00|7581.49|7581.49|7582.43|7582.43|7582.43|7582.43|7581.49|7581.49|0
1622116500000|2021-05-27 11:55:00|7581.55|7581.55|7578.39|7578.39|7581.99|7581.99|7577.45|7577.45|0
1622116800000|2021-05-27 12:00:00|7581.67|7581.67|7583.73|7583.73|7587.12|7587.12|7581.67|7581.67|0
1622117100000|2021-05-27 12:05:00|7583.98|7583.98|7581.77|7581.77|7585.06|7585.06|7580.13|7580.13|0
1622117400000|2021-05-27 12:10:00|7581.33|7581.33|7576.57|7576.57|7581.33|7581.33|7576.57|7576.57|0
1622117700000|2021-05-27 12:15:00|7577.17|7577.17|7578.98|7578.98|7580.18|7580.18|7573.45|7573.45|0
1622118000000|2021-05-27 12:20:00|7579.42|7579.42|7580.75|7580.75|7580.75|7580.75|7579.42|7579.42|0
1622118300000|2021-05-27 12:25:00|7579.11|7579.11|7576.58|7576.58|7579.11|7579.11|7576.58|7576.58|0
1622118600000|2021-05-27 12:30:00|7578.22|7578.22|7582.88|7582.88|7583.27|7583.27|7578.22|7578.22|0
1622118900000|2021-05-27 12:35:00|7582.63|7582.63|7580.64|7580.64|7583.07|7583.07|7580.64|7580.64|0
1622119200000|2021-05-27 12:40:00|7581.08|7581.08|7579|7579|7581.08|7581.08|7577.8|7577.8|0
1622119500000|2021-05-27 12:45:00|7578.55|7578.55|7577.65|7577.65|7578.55|7578.55|7575.88|7575.88|0
1622119800000|2021-05-27 12:50:00|7578.09|7578.09|7576.92|7576.92|7578.12|7578.12|7575.44|7575.44|0
1622120100000|2021-05-27 12:55:00|7576.48|7576.48|7572.21|7572.21|7578.25|7578.25|7572.21|7572.21|0
1622120400000|2021-05-27 13:00:00|7571.77|7571.77|7576.49|7576.49|7577.37|7577.37|7571.77|7571.77|0
1622120700000|2021-05-27 13:05:00|7576|7576|7576.96|7576.96|7576.96|7576.96|7573.86|7573.86|0
1622121000000|2021-05-27 13:10:00|7576.52|7576.52|7578.78|7578.78|7580.57|7580.57|7576.07|7576.07|0
1622121300000|2021-05-27 13:15:00|7578.34|7578.34|7578.97|7578.97|7578.97|7578.97|7574.99|7574.99|0
1622121600000|2021-05-27 13:20:00|7578.53|7578.53|7577.45|7577.45|7580.35|7580.35|7577.01|7577.01|0
1622121900000|2021-05-27 13:25:00|7575.81|7575.81|7582.71|7582.71|7583.65|7583.65|7575.81|7575.81|0
1622122200000|2021-05-27 13:30:00|7584.35|7584.35|7585.69|7585.69|7591.6|7591.6|7583.65|7583.65|0
1622122500000|2021-05-27 13:35:00|7586.67|7586.67|7582.36|7582.36|7586.67|7586.67|7579.59|7579.59|0
1622122800000|2021-05-27 13:40:00|7581.92|7581.92|7582.87|7582.87|7582.87|7582.87|7580.35|7580.35|0
1622123100000|2021-05-27 13:45:00|7582.26|7582.26|7583.27|7583.27|7583.27|7583.27|7578.34|7578.34|0
1622123400000|2021-05-27 13:50:00|7583.71|7583.71|7586.3|7586.3|7586.68|7586.68|7583.44|7583.44|0
1622123700000|2021-05-27 13:55:00|7585.85|7585.85|7584.57|7584.57|7586.99|7586.99|7582|7582|0
1622124000000|2021-05-27 14:00:00|7584.08|7584.08|7585.54|7585.54|7586.61|7586.61|7583.32|7583.32|0
1622124300000|2021-05-27 14:05:00|7584.66|7584.66|7580.8|7580.8|7585.1|7585.1|7578.91|7578.91|0
1622124600000|2021-05-27 14:10:00|7581.24|7581.24|7583.17|7583.17|7583.61|7583.61|7579.24|7579.24|0
1622124900000|2021-05-27 14:15:00|7583.42|7583.42|7580.65|7580.65|7583.61|7583.61|7580.65|7580.65|0
1622125200000|2021-05-27 14:20:00|7580.21|7580.21|7578.64|7578.64|7580.21|7580.21|7576.68|7576.68|0
1622125500000|2021-05-27 14:25:00|7578.2|7578.2|7579.14|7579.14|7579.63|7579.63|7577.22|7577.22|0
1622125800000|2021-05-27 14:30:00|7579.63|7579.63|7578.93|7578.93|7581.45|7581.45|7578.49|7578.49|0
1622126100000|2021-05-27 14:35:00|7577.29|7577.29|7572.82|7572.82|7577.29|7577.29|7572.57|7572.57|0
1622126400000|2021-05-27 14:40:00|7571.18|7571.18|7571|7571|7572.27|7572.27|7568.47|7568.47|0
1622126700000|2021-05-27 14:45:00|7571.44|7571.44|7570.35|7570.35|7571.68|7571.68|7566.63|7566.63|0
1622127000000|2021-05-27 14:50:00|7570.11|7570.11|7573.84|7573.84|7574.09|7574.09|7569.25|7569.25|0
1622127300000|2021-05-27 14:55:00|7573.4|7573.4|7572.6|7572.6|7573.4|7573.4|7567.89|7567.89|0
1622127600000|2021-05-27 15:00:00|7573.09|7573.09|7570.8|7570.8|7573.09|7573.09|7567.33|7567.33|0
1622127900000|2021-05-27 15:05:00|7569.16|7569.16|7570.43|7570.43|7570.43|7570.43|7567.46|7567.46|0
1622128200000|2021-05-27 15:10:00|7569.94|7569.94|7572.93|7572.93|7574.29|7574.29|7569.94|7569.94|0
1622128500000|2021-05-27 15:15:00|7573.37|7573.37|7578.55|7578.55|7578.99|7578.99|7573.37|7573.37|0
1622128800000|2021-05-27 15:20:00|7579.04|7579.04|7579.04|7579.04|7580.21|7580.21|7578.19|7578.19|0
1622129100000|2021-05-27 15:25:00|7578.6|7578.6|7573.46|7573.46|7582.46|7582.46|7568.29|7568.29|0
1622186100000|2021-05-28 07:15:00|7525.6|7525.6|7542.3|7542.3|7542.3|7542.3|7519.57|7519.57|0
1622186400000|2021-05-28 07:20:00|7542.05|7542.05|7541.07|7541.07|7542.05|7542.05|7529.73|7529.73|0
1622186700000|2021-05-28 07:25:00|7539.43|7539.43|7536.77|7536.77|7544.94|7544.94|7532.65|7532.65|0
1622187000000|2021-05-28 07:30:00|7536.27|7536.27|7541.78|7541.78|7541.78|7541.78|7528.87|7528.87|0
1622187300000|2021-05-28 07:35:00|7543.1|7543.1|7558.05|7558.05|7558.05|7558.05|7541.46|7541.46|0
1622187600000|2021-05-28 07:40:00|7558.49|7558.49|7560.86|7560.86|7561.79|7561.79|7558.26|7558.26|0
1622187900000|2021-05-28 07:45:00|7561.36|7561.36|7565.02|7565.02|7565.78|7565.78|7558.2|7558.2|0
1622188200000|2021-05-28 07:50:00|7566|7566|7574.8|7574.8|7575.05|7575.05|7565.56|7565.56|0
1622188500000|2021-05-28 07:55:00|7574.36|7574.36|7573.18|7573.18|7576.62|7576.62|7572.3|7572.3|0
1622188800000|2021-05-28 08:00:00|7573.63|7573.63|7578.91|7578.91|7580.29|7580.29|7573.38|7573.38|0
1622189100000|2021-05-28 08:05:00|7580.56|7580.56|7576.7|7576.7|7582.94|7582.94|7576.26|7576.26|0
1622189400000|2021-05-28 08:10:00|7575.82|7575.82|7570.62|7570.62|7575.82|7575.82|7570.62|7570.62|0
1622189700000|2021-05-28 08:15:00|7570.87|7570.87|7571.99|7571.99|7572.26|7572.26|7568.48|7568.48|0
1622190000000|2021-05-28 08:20:00|7571.38|7571.38|7574.9|7574.9|7574.9|7574.9|7565.43|7565.43|0
1622190300000|2021-05-28 08:25:00|7574.46|7574.46|7577.13|7577.13|7577.13|7577.13|7574.46|7574.46|0
1622190600000|2021-05-28 08:30:00|7578.77|7578.77|7584.46|7584.46|7585.35|7585.35|7578.77|7578.77|0
1622190900000|2021-05-28 08:35:00|7586.1|7586.1|7592.71|7592.71|7594.55|7594.55|7586.1|7586.1|0
1622191200000|2021-05-28 08:40:00|7593.15|7593.15|7589.23|7589.23|7593.59|7593.59|7588.79|7588.79|0
1622191500000|2021-05-28 08:45:00|7588.34|7588.34|7591.06|7591.06|7591.31|7591.31|7587.9|7587.9|0
1622191800000|2021-05-28 08:50:00|7591.95|7591.95|7594.47|7594.47|7596.12|7596.12|7591.95|7591.95|0
1622192100000|2021-05-28 08:55:00|7594.92|7594.92|7595.61|7595.61|7596.24|7596.24|7594.92|7594.92|0
1622192400000|2021-05-28 09:00:00|7595.36|7595.36|7594.67|7594.67|7596.75|7596.75|7594.67|7594.67|0
1622192700000|2021-05-28 09:05:00|7593.03|7593.03|7587.82|7587.82|7593.03|7593.03|7587.38|7587.38|0
1622193000000|2021-05-28 09:10:00|7588.07|7588.07|7592.43|7592.43|7592.43|7592.43|7587.63|7587.63|0
1622193300000|2021-05-28 09:15:00|7590.78|7590.78|7588.11|7588.11|7590.78|7590.78|7585.58|7585.58|0
1622193600000|2021-05-28 09:20:00|7588.36|7588.36|7588.36|7588.36|7588.6|7588.6|7588.36|7588.36|0
1622193900000|2021-05-28 09:25:00|7588.6|7588.6|7589.79|7589.79|7599.58|7599.58|7588.6|7588.6|0
1622194200000|2021-05-28 09:30:00|7593.08|7593.08|7594.47|7594.47|7594.47|7594.47|7592.83|7592.83|0
1622194500000|2021-05-28 09:35:00|7594.03|7594.03|7588.35|7588.35|7594.03|7594.03|7587.52|7587.52|0
1622194800000|2021-05-28 09:40:00|7587.47|7587.47|7589.99|7589.99|7589.99|7589.99|7587.47|7587.47|0
1622195100000|2021-05-28 09:45:00|7590.24|7590.24|7588.67|7588.67|7590.24|7590.24|7588.22|7588.22|0
1622195400000|2021-05-28 09:50:00|7587.03|7587.03|7591.22|7591.22|7592.2|7592.2|7587.03|7587.03|0
1622195700000|2021-05-28 09:55:00|7592.87|7592.87|7591.98|7591.98|7596.15|7596.15|7591.98|7591.98|0
1622196000000|2021-05-28 10:00:00|7591.54|7591.54|7590.9|7590.9|7591.79|7591.79|7589.7|7589.7|0
1622196300000|2021-05-28 10:05:00|7589.26|7589.26|7587.62|7587.62|7589.26|7589.26|7587.62|7587.62|0
1622196600000|2021-05-28 10:10:00|7588.82|7588.82|7590.77|7590.77|7592.41|7592.41|7587.04|7587.04|0
1622196900000|2021-05-28 10:15:00|7591.02|7591.02|7589.59|7589.59|7591.02|7591.02|7588.93|7588.93|0
1622197200000|2021-05-28 10:20:00|7589.34|7589.34|7588.13|7588.13|7589.45|7589.45|7588.13|7588.13|0
1622197500000|2021-05-28 10:25:00|7589.01|7589.01|7585.16|7585.16|7589.01|7589.01|7585.16|7585.16|0
1622197800000|2021-05-28 10:30:00|7586.8|7586.8|7584.96|7584.96|7587.05|7587.05|7584.96|7584.96|0
1622198100000|2021-05-28 10:35:00|7585.41|7585.41|7588.01|7588.01|7588.01|7588.01|7585.41|7585.41|0
1622198400000|2021-05-28 10:40:00|7588.45|7588.45|7594.6|7594.6|7594.6|7594.6|7588.45|7588.45|0
1622198700000|2021-05-28 10:45:00|7594.16|7594.16|7592.01|7592.01|7594.16|7594.16|7592.01|7592.01|0
1622199000000|2021-05-28 10:50:00|7593.65|7593.65|7601.08|7601.08|7601.53|7601.53|7593.65|7593.65|0
1622199300000|2021-05-28 10:55:00|7602.73|7602.73|7603.94|7603.94|7603.94|7603.94|7601.08|7601.08|0
1622199600000|2021-05-28 11:00:00|7603.05|7603.05|7597.46|7597.46|7603.05|7603.05|7596.58|7596.58|0
1622199900000|2021-05-28 11:05:00|7597.21|7597.21|7598.85|7598.85|7601.38|7601.38|7597.21|7597.21|0
1622200200000|2021-05-28 11:10:00|7600.5|7600.5|7599.88|7599.88|7600.5|7600.5|7599.83|7599.83|0
1622200500000|2021-05-28 11:15:00|7598.67|7598.67|7597.13|7597.13|7599.88|7599.88|7597.13|7597.13|0
1622200800000|2021-05-28 11:20:00|7598.78|7598.78|7592.98|7592.98|7598.78|7598.78|7592.98|7592.98|0
1622201100000|2021-05-28 11:25:00|7592.73|7592.73|7592.29|7592.29|7592.73|7592.73|7591.85|7591.85|0
1622201400000|2021-05-28 11:30:00|7592.73|7592.73|7596.81|7596.81|7597.25|7597.25|7592.19|7592.19|0
1622201700000|2021-05-28 11:35:00|7595.93|7595.93|7594.55|7594.55|7595.93|7595.93|7594.55|7594.55|0
1622202000000|2021-05-28 11:40:00|7594.06|7594.06|7601.52|7601.52|7601.97|7601.97|7593.61|7593.61|0
1622202300000|2021-05-28 11:45:00|7601.97|7601.97|7606.28|7606.28|7606.73|7606.73|7600.77|7600.77|0
1622202600000|2021-05-28 11:50:00|7605.84|7605.84|7602.87|7602.87|7605.84|7605.84|7602.87|7602.87|0
1622202900000|2021-05-28 11:55:00|7602.62|7602.62|7603.37|7603.37|7605.45|7605.45|7602.62|7602.62|0
1622203200000|2021-05-28 12:00:00|7602.93|7602.93|7600.02|7600.02|7603.42|7603.42|7600.02|7600.02|0
1622203500000|2021-05-28 12:05:00|7600.47|7600.47|7590.93|7590.93|7600.47|7600.47|7590.93|7590.93|0
1622203800000|2021-05-28 12:10:00|7590.26|7590.26|7586.64|7586.64|7591.24|7591.24|7586.64|7586.64|0
1622204100000|2021-05-28 12:15:00|7587.09|7587.09|7582.93|7582.93|7587.33|7587.33|7582.19|7582.19|0
1622204400000|2021-05-28 12:20:00|7583.37|7583.37|7589.76|7589.76|7589.76|7589.76|7582.63|7582.63|0
1622204700000|2021-05-28 12:25:00|7590.21|7590.21|7586.36|7586.36|7590.65|7590.65|7584.84|7584.84|0
1622205000000|2021-05-28 12:30:00|7586.8|7586.8|7584.47|7584.47|7590.78|7590.78|7584.47|7584.47|0
1622205300000|2021-05-28 12:35:00|7583.98|7583.98|7585.14|7585.14|7586.02|7586.02|7582.74|7582.74|0
1622205600000|2021-05-28 12:40:00|7585.58|7585.58|7583.98|7583.98|7585.58|7585.58|7583.94|7583.94|0
1622205900000|2021-05-28 12:45:00|7585.63|7585.63|7587.96|7587.96|7588.21|7588.21|7585.63|7585.63|0
1622206200000|2021-05-28 12:50:00|7586.32|7586.32|7594.72|7594.72|7595.48|7595.48|7586.32|7586.32|0
1622206500000|2021-05-28 12:55:00|7596.36|7596.36|7596.07|7596.07|7596.51|7596.51|7593.82|7593.82|0
1622206800000|2021-05-28 13:00:00|7595.82|7595.82|7595.61|7595.61|7595.93|7595.93|7594.29|7594.29|0
1622207100000|2021-05-28 13:05:00|7595.36|7595.36|7594.92|7594.92|7598.02|7598.02|7594.92|7594.92|0
1622207400000|2021-05-28 13:10:00|7595.36|7595.36|7598.38|7598.38|7600.02|7600.02|7595.36|7595.36|0
1622207700000|2021-05-28 13:15:00|7597.94|7597.94|7597.45|7597.45|7597.94|7597.94|7594.87|7594.87|0
1622208000000|2021-05-28 13:20:00|7597.89|7597.89|7598.05|7598.05|7603.7|7603.7|7597.61|7597.61|0
1622208300000|2021-05-28 13:25:00|7597.61|7597.61|7595.33|7595.33|7597.61|7597.61|7594.73|7594.73|0
1622208600000|2021-05-28 13:30:00|7593.69|7593.69|7598.2|7598.2|7599.84|7599.84|7593.69|7593.69|0
1622208900000|2021-05-28 13:35:00|7596.56|7596.56|7598.64|7598.64|7598.64|7598.64|7595.67|7595.67|0
1622209200000|2021-05-28 13:40:00|7597|7597|7595.88|7595.88|7598.64|7598.64|7595.88|7595.88|0
1622209500000|2021-05-28 13:45:00|7595.39|7595.39|7595.61|7595.61|7598.8|7598.8|7595.39|7595.39|0
1622209800000|2021-05-28 13:50:00|7596.05|7596.05|7596.25|7596.25|7597.89|7597.89|7594.67|7594.67|0
1622210100000|2021-05-28 13:55:00|7596|7596|7592.9|7592.9|7596|7596|7591.25|7591.25|0
1622210400000|2021-05-28 14:00:00|7594.54|7594.54|7592.28|7592.28|7595.03|7595.03|7592.28|7592.28|0
1622210700000|2021-05-28 14:05:00|7592.94|7592.94|7590.54|7590.54|7592.94|7592.94|7588.9|7588.9|0
1622211000000|2021-05-28 14:10:00|7590.29|7590.29|7588.56|7588.56|7590.29|7590.29|7587.36|7587.36|0
1622211300000|2021-05-28 14:15:00|7587.96|7587.96|7565.89|7565.89|7587.96|7587.96|7565.89|7565.89|0
1622211600000|2021-05-28 14:20:00|7566.39|7566.39|7562.99|7562.99|7569.87|7569.87|7561.22|7561.22|0
1622211900000|2021-05-28 14:25:00|7562.33|7562.33|7559.22|7559.22|7562.33|7562.33|7559.04|7559.04|0
1622212200000|2021-05-28 14:30:00|7559.46|7559.46|7560.22|7560.22|7564.39|7564.39|7559.46|7559.46|0
1622212500000|2021-05-28 14:35:00|7560.71|7560.71|7562.12|7562.12|7564|7564|7560.71|7560.71|0
1622212800000|2021-05-28 14:40:00|7561.23|7561.23|7563.57|7563.57|7564.01|7564.01|7561.23|7561.23|0
1622213100000|2021-05-28 14:45:00|7563.12|7563.12|7560.28|7560.28|7563.57|7563.57|7560.28|7560.28|0
1622213400000|2021-05-28 14:50:00|7559.62|7559.62|7558.5|7558.5|7559.62|7559.62|7556.86|7556.86|0
1622213700000|2021-05-28 14:55:00|7558.75|7558.75|7552.9|7552.9|7559.17|7559.17|7552.9|7552.9|0
1622214000000|2021-05-28 15:00:00|7553.51|7553.51|7558.59|7558.59|7558.59|7558.59|7553.51|7553.51|0
1622214300000|2021-05-28 15:05:00|7559.08|7559.08|7560.64|7560.64|7560.73|7560.73|7557.35|7557.35|0
1622214600000|2021-05-28 15:10:00|7561.08|7561.08|7563|7563|7563.61|7563.61|7560.46|7560.46|0
1622214900000|2021-05-28 15:15:00|7562.56|7562.56|7563.64|7563.64|7565.99|7565.99|7562.56|7562.56|0
1622215200000|2021-05-28 15:20:00|7561.99|7561.99|7569.4|7569.4|7571.8|7571.8|7561.99|7561.99|0
1622215500000|2021-05-28 15:25:00|7567.76|7567.76|7563.49|7563.49|7567.76|7567.76|7559.19|7559.19|0
1622531700000|2021-06-01 07:15:00|7527.36|7527.36|7530.52|7530.52|7534.82|7534.82|7527.36|7527.36|0
1622532000000|2021-06-01 07:20:00|7531.51|7531.51|7524.82|7524.82|7532.25|7532.25|7521.39|7521.39|0
1622532300000|2021-06-01 07:25:00|7523.94|7523.94|7521.03|7521.03|7527.99|7527.99|7521.03|7521.03|0
1622532600000|2021-06-01 07:30:00|7524.32|7524.32|7530.14|7530.14|7530.74|7530.74|7523.74|7523.74|0
1622532900000|2021-06-01 07:35:00|7529.89|7529.89|7522.33|7522.33|7530.55|7530.55|7519.33|7519.33|0
1622533200000|2021-06-01 07:40:00|7523.31|7523.31|7534.68|7534.68|7534.68|7534.68|7523.31|7523.31|0
1622533500000|2021-06-01 07:45:00|7537.96|7537.96|7537.63|7537.63|7544.2|7544.2|7536.32|7536.32|0
1622533800000|2021-06-01 07:50:00|7537.88|7537.88|7541.11|7541.11|7541.11|7541.11|7536.19|7536.19|0
1622534100000|2021-06-01 07:55:00|7542.58|7542.58|7549.2|7549.2|7549.2|7549.2|7541.11|7541.11|0
1622534400000|2021-06-01 08:00:00|7549.45|7549.45|7553.74|7553.74|7557.9|7557.9|7549.45|7549.45|0
1622534700000|2021-06-01 08:05:00|7554.18|7554.18|7560.35|7560.35|7560.35|7560.35|7554.18|7554.18|0
1622535000000|2021-06-01 08:10:00|7558.71|7558.71|7548.11|7548.11|7558.71|7558.71|7544.38|7544.38|0
1622535300000|2021-06-01 08:15:00|7545.69|7545.69|7559.69|7559.69|7559.69|7559.69|7544.05|7544.05|0
1622535600000|2021-06-01 08:20:00|7562.97|7562.97|7553.19|7553.19|7565.5|7565.5|7551.55|7551.55|0
1622535900000|2021-06-01 08:25:00|7554.91|7554.91|7550.16|7550.16|7557.45|7557.45|7550.16|7550.16|0
1622536200000|2021-06-01 08:30:00|7550.41|7550.41|7553.82|7553.82|7553.82|7553.82|7547.61|7547.61|0
1622536500000|2021-06-01 08:35:00|7555.15|7555.15|7567.63|7567.63|7567.88|7567.88|7555.15|7555.15|0
1622536800000|2021-06-01 08:40:00|7566.16|7566.16|7569.78|7569.78|7570.03|7570.03|7564.77|7564.77|0
1622537100000|2021-06-01 08:45:00|7570.45|7570.45|7573.78|7573.78|7574.03|7574.03|7568.54|7568.54|0
1622537400000|2021-06-01 08:50:00|7574.23|7574.23|7575.9|7575.9|7580.83|7580.83|7574.23|7574.23|0
1622537700000|2021-06-01 08:55:00|7575.66|7575.66|7572.73|7572.73|7577.79|7577.79|7572.73|7572.73|0
1622538000000|2021-06-01 09:00:00|7572.24|7572.24|7565.48|7565.48|7575.52|7575.52|7565.48|7565.48|0
1622538300000|2021-06-01 09:05:00|7566.36|7566.36|7569.16|7569.16|7569.41|7569.41|7566.11|7566.11|0
1622538600000|2021-06-01 09:10:00|7571.25|7571.25|7572.68|7572.68|7572.68|7572.68|7569.12|7569.12|0
1622538900000|2021-06-01 09:15:00|7572.07|7572.07|7571.05|7571.05|7578.23|7578.23|7570.51|7570.51|0
1622539200000|2021-06-01 09:20:00|7572.03|7572.03|7571.91|7571.91|7573.36|7573.36|7570.08|7570.08|0
1622539500000|2021-06-01 09:25:00|7570.44|7570.44|7574.52|7574.52|7575.27|7575.27|7567.89|7567.89|0
1622539800000|2021-06-01 09:30:00|7576.16|7576.16|7580.34|7580.34|7582.23|7582.23|7575.67|7575.67|0
1622540100000|2021-06-01 09:35:00|7578.7|7578.7|7577.85|7577.85|7578.7|7578.7|7575.29|7575.29|0
1622540400000|2021-06-01 09:40:00|7579.06|7579.06|7580.29|7580.29|7581.31|7581.31|7578.4|7578.4|0
1622540700000|2021-06-01 09:45:00|7579.69|7579.69|7578.89|7578.89|7582.42|7582.42|7578.89|7578.89|0
1622541000000|2021-06-01 09:50:00|7577.25|7577.25|7578.64|7578.64|7580.29|7580.29|7577|7577|0
1622541300000|2021-06-01 09:55:00|7578.4|7578.4|7578.81|7578.81|7579.31|7579.31|7577.17|7577.17|0
1622541600000|2021-06-01 10:00:00|7580.46|7580.46|7579.91|7579.91|7581.12|7581.12|7575.09|7575.09|0
1622541900000|2021-06-01 10:05:00|7578.27|7578.27|7578.33|7578.33|7578.77|7578.77|7578.27|7578.27|0
1622542200000|2021-06-01 10:10:00|7577.88|7577.88|7576.51|7576.51|7579.53|7579.53|7576.51|7576.51|0
1622542500000|2021-06-01 10:15:00|7576.26|7576.26|7576.29|7576.29|7577.2|7577.2|7573|7573|0
1622542800000|2021-06-01 10:20:00|7574.95|7574.95|7569.51|7569.51|7574.95|7574.95|7569.51|7569.51|0
1622543100000|2021-06-01 10:25:00|7570.17|7570.17|7564.84|7564.84|7572.23|7572.23|7564.84|7564.84|0
1622543400000|2021-06-01 10:30:00|7563.2|7563.2|7554.06|7554.06|7563.2|7563.2|7553.32|7553.32|0
1622543700000|2021-06-01 10:35:00|7555.71|7555.71|7560.69|7560.69|7560.69|7560.69|7555.26|7555.26|0
1622544000000|2021-06-01 10:40:00|7562.33|7562.33|7558.01|7558.01|7562.33|7562.33|7557.57|7557.57|0
1622544300000|2021-06-01 10:45:00|7557.13|7557.13|7559.32|7559.32|7561.9|7561.9|7557.13|7557.13|0
1622544600000|2021-06-01 10:50:00|7558.71|7558.71|7571.65|7571.65|7571.65|7571.65|7558.07|7558.07|0
1622544900000|2021-06-01 10:55:00|7573.29|7573.29|7576.35|7576.35|7585.25|7585.25|7571.65|7571.65|0
1622545200000|2021-06-01 11:00:00|7576.8|7576.8|7578.06|7578.06|7582.63|7582.63|7576.8|7576.8|0
1622545500000|2021-06-01 11:05:00|7578.5|7578.5|7581.36|7581.36|7581.36|7581.36|7578.5|7578.5|0
1622545800000|2021-06-01 11:10:00|7580.91|7580.91|7582.55|7582.55|7583.04|7583.04|7580.42|7580.42|0
1622546100000|2021-06-01 11:15:00|7582.3|7582.3|7581.4|7581.4|7582.79|7582.79|7580.01|7580.01|0
1622546400000|2021-06-01 11:20:00|7579.76|7579.76|7577.34|7577.34|7580.12|7580.12|7577.34|7577.34|0
1622546700000|2021-06-01 11:25:00|7578.98|7578.98|7586.53|7586.53|7586.53|7586.53|7578.98|7578.98|0
1622547000000|2021-06-01 11:30:00|7588.18|7588.18|7589.57|7589.57|7591.76|7591.76|7588.18|7588.18|0
1622547300000|2021-06-01 11:35:00|7590.02|7590.02|7588.48|7588.48|7593|7593|7586.84|7586.84|0
1622547600000|2021-06-01 11:40:00|7586.84|7586.84|7587.56|7587.56|7588.01|7588.01|7586.23|7586.23|0
1622547900000|2021-06-01 11:45:00|7586.67|7586.67|7578.46|7578.46|7586.67|7586.67|7578.46|7578.46|0
1622548200000|2021-06-01 11:50:00|7577.58|7577.58|7575.84|7575.84|7579.22|7579.22|7574.2|7574.2|0
1622548500000|2021-06-01 11:55:00|7575.35|7575.35|7572.9|7572.9|7576.33|7576.33|7572.9|7572.9|0
1622548800000|2021-06-01 12:00:00|7572.41|7572.41|7576.76|7576.76|7576.76|7576.76|7571.08|7571.08|0
1622549100000|2021-06-01 12:05:00|7577.21|7577.21|7580.26|7580.26|7580.26|7580.26|7577.21|7577.21|0
1622549400000|2021-06-01 12:10:00|7579.82|7579.82|7579.08|7579.08|7579.82|7579.82|7579.08|7579.08|0
1622549700000|2021-06-01 12:15:00|7579.32|7579.32|7582.86|7582.86|7582.86|7582.86|7579.32|7579.32|0
1622550000000|2021-06-01 12:20:00|7582.41|7582.41|7583.81|7583.81|7584.06|7584.06|7581.97|7581.97|0
1622550300000|2021-06-01 12:25:00|7582.17|7582.17|7580.59|7580.59|7582.17|7582.17|7580.59|7580.59|0
1622550600000|2021-06-01 12:30:00|7580.84|7580.84|7577.56|7577.56|7580.84|7580.84|7577.56|7577.56|0
1622550900000|2021-06-01 12:35:00|7577.11|7577.11|7576.2|7576.2|7577.11|7577.11|7576.2|7576.2|0
1622551200000|2021-06-01 12:40:00|7575.95|7575.95|7576.08|7576.08|7577.72|7577.72|7575.39|7575.39|0
1622551500000|2021-06-01 12:45:00|7575.47|7575.47|7575.91|7575.91|7575.91|7575.91|7575.47|7575.47|0
1622551800000|2021-06-01 12:50:00|7576.16|7576.16|7576.41|7576.41|7576.66|7576.66|7572.88|7572.88|0
1622552100000|2021-06-01 12:55:00|7577.74|7577.74|7580.66|7580.66|7580.66|7580.66|7577.74|7577.74|0
1622552400000|2021-06-01 13:00:00|7582.31|7582.31|7580.98|7580.98|7582.31|7582.31|7580.66|7580.66|0
1622552700000|2021-06-01 13:05:00|7579.65|7579.65|7576.34|7576.34|7580.53|7580.53|7576.34|7576.34|0
1622553000000|2021-06-01 13:10:00|7576.78|7576.78|7571.13|7571.13|7576.78|7576.78|7569.49|7569.49|0
1622553300000|2021-06-01 13:15:00|7569.49|7569.49|7571.46|7571.46|7571.7|7571.7|7567.87|7567.87|0
1622553600000|2021-06-01 13:20:00|7571.9|7571.9|7570.52|7570.52|7571.95|7571.95|7570.52|7570.52|0
1622553900000|2021-06-01 13:25:00|7570.08|7570.08|7573.84|7573.84|7575.48|7575.48|7568.74|7568.74|0
1622554200000|2021-06-01 13:30:00|7575.48|7575.48|7579.08|7579.08|7582.91|7582.91|7573.01|7573.01|0
1622554500000|2021-06-01 13:35:00|7578.63|7578.63|7575.36|7575.36|7578.63|7578.63|7568.13|7568.13|0
1622554800000|2021-06-01 13:40:00|7574.87|7574.87|7572.79|7572.79|7574.87|7574.87|7570.66|7570.66|0
1622555100000|2021-06-01 13:45:00|7571.15|7571.15|7579.58|7579.58|7579.58|7579.58|7567.96|7567.96|0
1622555400000|2021-06-01 13:50:00|7581.23|7581.23|7581.16|7581.16|7581.23|7581.23|7576.89|7576.89|0
1622555700000|2021-06-01 13:55:00|7579.95|7579.95|7572.69|7572.69|7580.2|7580.2|7568.6|7568.6|0
1622556000000|2021-06-01 14:00:00|7573.18|7573.18|7574.89|7574.89|7576.6|7576.6|7569.95|7569.95|0
1622556300000|2021-06-01 14:05:00|7574.45|7574.45|7574.37|7574.37|7576.43|7576.43|7573.4|7573.4|0
1622556600000|2021-06-01 14:10:00|7574.62|7574.62|7574.76|7574.76|7576.26|7576.26|7573.88|7573.88|0
1622556900000|2021-06-01 14:15:00|7574.51|7574.51|7577.68|7577.68|7578.34|7578.34|7572.62|7572.62|0
1622557200000|2021-06-01 14:20:00|7577.43|7577.43|7570.6|7570.6|7577.43|7577.43|7569.84|7569.84|0
1622557500000|2021-06-01 14:25:00|7571.1|7571.1|7572.76|7572.76|7573.45|7573.45|7569.55|7569.55|0
1622557800000|2021-06-01 14:30:00|7573.2|7573.2|7582.85|7582.85|7582.85|7582.85|7573.2|7573.2|0
1622558100000|2021-06-01 14:35:00|7582.4|7582.4|7581.19|7581.19|7582.4|7582.4|7576.14|7576.14|0
1622558400000|2021-06-01 14:40:00|7580.95|7580.95|7580.26|7580.26|7580.95|7580.95|7579.3|7579.3|0
1622558700000|2021-06-01 14:45:00|7576.97|7576.97|7572.26|7572.26|7576.97|7576.97|7570.62|7570.62|0
1622559000000|2021-06-01 14:50:00|7573.9|7573.9|7569.04|7569.04|7573.9|7573.9|7569.04|7569.04|0
1622559300000|2021-06-01 14:55:00|7569.29|7569.29|7572.11|7572.11|7573.46|7573.46|7569.29|7569.29|0
1622559600000|2021-06-01 15:00:00|7571.86|7571.86|7570.11|7570.11|7571.86|7571.86|7569.36|7569.36|0
1622559900000|2021-06-01 15:05:00|7570.55|7570.55|7574.28|7574.28|7574.28|7574.28|7570.55|7570.55|0
1622560200000|2021-06-01 15:10:00|7574.72|7574.72|7577.1|7577.1|7579.24|7579.24|7573.96|7573.96|0
1622560500000|2021-06-01 15:15:00|7577.54|7577.54|7574.48|7574.48|7582.47|7582.47|7574.48|7574.48|0
1622560800000|2021-06-01 15:20:00|7574.97|7574.97|7573.57|7573.57|7576.61|7576.61|7571.04|7571.04|0
1622561100000|2021-06-01 15:25:00|7573.32|7573.32|7572.06|7572.06|7577.09|7577.09|7572.06|7572.06|0
1622618100000|2021-06-02 07:15:00|7608.7|7608.7|7616.13|7616.13|7622.72|7622.72|7608.45|7608.45|0
1622618400000|2021-06-02 07:20:00|7615.64|7615.64|7629.78|7629.78|7631.34|7631.34|7615.24|7615.24|0
1622618700000|2021-06-02 07:25:00|7631.11|7631.11|7632.14|7632.14|7634.96|7634.96|7626.99|7626.99|0
1622619000000|2021-06-02 07:30:00|7633.02|7633.02|7641.27|7641.27|7641.76|7641.76|7626.02|7626.02|0
1622619300000|2021-06-02 07:35:00|7641.71|7641.71|7635.89|7635.89|7641.71|7641.71|7632.47|7632.47|0
1622619600000|2021-06-02 07:40:00|7635.45|7635.45|7637.55|7637.55|7639.19|7639.19|7634.52|7634.52|0
1622619900000|2021-06-02 07:45:00|7637.11|7637.11|7634.46|7634.46|7639.95|7639.95|7632.46|7632.46|0
1622620200000|2021-06-02 07:50:00|7634.91|7634.91|7637.02|7637.02|7637.26|7637.26|7633.14|7633.14|0
1622620500000|2021-06-02 07:55:00|7637.9|7637.9|7634.44|7634.44|7639.54|7639.54|7634.05|7634.05|0
1622620800000|2021-06-02 08:00:00|7635.32|7635.32|7633.14|7633.14|7636.2|7636.2|7627.31|7627.31|0
1622621100000|2021-06-02 08:05:00|7633.58|7633.58|7637.19|7637.19|7637.19|7637.19|7630.49|7630.49|0
1622621400000|2021-06-02 08:10:00|7636.94|7636.94|7632.7|7632.7|7637.82|7637.82|7632.7|7632.7|0
1622621700000|2021-06-02 08:15:00|7632.45|7632.45|7624.53|7624.53|7634.76|7634.76|7624.53|7624.53|0
1622622000000|2021-06-02 08:20:00|7622.89|7622.89|7626.55|7626.55|7626.99|7626.99|7622.89|7622.89|0
1622622300000|2021-06-02 08:25:00|7628.19|7628.19|7620.23|7620.23|7628.19|7628.19|7614.25|7614.25|0
1622622600000|2021-06-02 08:30:00|7620.72|7620.72|7614.14|7614.14|7622.16|7622.16|7614.14|7614.14|0
1622622900000|2021-06-02 08:35:00|7616.35|7616.35|7611.41|7611.41|7617.68|7617.68|7610.72|7610.72|0
1622623200000|2021-06-02 08:40:00|7611.86|7611.86|7612.94|7612.94|7612.94|7612.94|7609.2|7609.2|0
1622623500000|2021-06-02 08:45:00|7612.5|7612.5|7611.65|7611.65|7613.3|7613.3|7610.73|7610.73|0
1622623800000|2021-06-02 08:50:00|7611.21|7611.21|7608.9|7608.9|7614.94|7614.94|7608.9|7608.9|0
1622624100000|2021-06-02 08:55:00|7608.46|7608.46|7607.48|7607.48|7611.43|7611.43|7607.45|7607.45|0
1622624400000|2021-06-02 09:00:00|7607.73|7607.73|7608.38|7608.38|7615.39|7615.39|7607.73|7607.73|0
1622624700000|2021-06-02 09:05:00|7607.94|7607.94|7603.08|7603.08|7607.94|7607.94|7603.08|7603.08|0
1622625000000|2021-06-02 09:10:00|7601.61|7601.61|7601.84|7601.84|7602.96|7602.96|7600.33|7600.33|0
1622625300000|2021-06-02 09:15:00|7602.28|7602.28|7602.35|7602.35|7603.91|7603.91|7601.16|7601.16|0
1622625600000|2021-06-02 09:20:00|7602.79|7602.79|7591.32|7591.32|7605.44|7605.44|7584.75|7584.75|0
1622625900000|2021-06-02 09:25:00|7590|7590|7585.83|7585.83|7590.75|7590.75|7585.83|7585.83|0
1622626200000|2021-06-02 09:30:00|7586.72|7586.72|7585.27|7585.27|7588.86|7588.86|7585.27|7585.27|0
1622626500000|2021-06-02 09:35:00|7585.02|7585.02|7585.83|7585.83|7587.23|7587.23|7584.58|7584.58|0
1622626800000|2021-06-02 09:40:00|7586.08|7586.08|7584.44|7584.44|7586.08|7586.08|7584.44|7584.44|0
1622627100000|2021-06-02 09:45:00|7582.8|7582.8|7584.1|7584.1|7584.98|7584.98|7581.16|7581.16|0
1622627400000|2021-06-02 09:50:00|7585.74|7585.74|7585.17|7585.17|7587.38|7587.38|7585.17|7585.17|0
1622627700000|2021-06-02 09:55:00|7584.73|7584.73|7581.79|7581.79|7586.05|7586.05|7578.23|7578.23|0
1622628000000|2021-06-02 10:00:00|7581.3|7581.3|7565.2|7565.2|7582.28|7582.28|7564.05|7564.05|0
1622628300000|2021-06-02 10:05:00|7560.27|7560.27|7561.6|7561.6|7564.44|7564.44|7560.27|7560.27|0
1622628600000|2021-06-02 10:10:00|7562.04|7562.04|7566.46|7566.46|7568.23|7568.23|7562.04|7562.04|0
1622628900000|2021-06-02 10:15:00|7569.75|7569.75|7564.04|7564.04|7569.75|7569.75|7564.04|7564.04|0
1622629200000|2021-06-02 10:20:00|7564.48|7564.48|7564.42|7564.42|7565.36|7565.36|7563.54|7563.54|0
1622629500000|2021-06-02 10:25:00|7565.31|7565.31|7571.76|7571.76|7571.76|7571.76|7564.87|7564.87|0
1622629800000|2021-06-02 10:30:00|7572.2|7572.2|7576.88|7576.88|7578.01|7578.01|7572.2|7572.2|0
1622630100000|2021-06-02 10:35:00|7577.32|7577.32|7575.9|7575.9|7582.25|7582.25|7574.26|7574.26|0
1622630400000|2021-06-02 10:40:00|7576.4|7576.4|7575.62|7575.62|7578.64|7578.64|7575.62|7575.62|0
1622630700000|2021-06-02 10:45:00|7576.11|7576.11|7579.47|7579.47|7579.91|7579.91|7576.11|7576.11|0
1622631000000|2021-06-02 10:50:00|7580.35|7580.35|7582.28|7582.28|7582.28|7582.28|7580.35|7580.35|0
1622631300000|2021-06-02 10:55:00|7582.77|7582.77|7586.23|7586.23|7586.23|7586.23|7582.77|7582.77|0
1622631600000|2021-06-02 11:00:00|7587.87|7587.87|7592.43|7592.43|7592.78|7592.78|7587.87|7587.87|0
1622631900000|2021-06-02 11:05:00|7590.78|7590.78|7587.81|7587.81|7590.78|7590.78|7586.93|7586.93|0
1622632200000|2021-06-02 11:10:00|7588.06|7588.06|7588.74|7588.74|7590.63|7590.63|7587.62|7587.62|0
1622632500000|2021-06-02 11:15:00|7589.18|7589.18|7585.94|7585.94|7589.18|7589.18|7585.94|7585.94|0
1622632800000|2021-06-02 11:20:00|7585.5|7585.5|7584.21|7584.21|7585.5|7585.5|7582.35|7582.35|0
1622633100000|2021-06-02 11:25:00|7585.1|7585.1|7584.6|7584.6|7585.35|7585.35|7584.6|7584.6|0
1622633400000|2021-06-02 11:30:00|7584.85|7584.85|7584.91|7584.91|7585.35|7585.35|7584.85|7584.85|0
1622633700000|2021-06-02 11:35:00|7584.46|7584.46|7585.1|7585.1|7585.79|7585.79|7583.53|7583.53|0
1622634000000|2021-06-02 11:40:00|7586.74|7586.74|7586.28|7586.28|7587.87|7587.87|7585.79|7585.79|0
1622634300000|2021-06-02 11:45:00|7585.3|7585.3|7584.17|7584.17|7585.3|7585.3|7584.17|7584.17|0
1622634600000|2021-06-02 11:50:00|7583.72|7583.72|7581.83|7581.83|7584.17|7584.17|7581.39|7581.39|0
1622634900000|2021-06-02 11:55:00|7582.08|7582.08|7582.91|7582.91|7582.91|7582.91|7581.34|7581.34|0
1622635200000|2021-06-02 12:00:00|7584.56|7584.56|7585|7585|7586.2|7586.2|7584.56|7584.56|0
1622635500000|2021-06-02 12:05:00|7585.44|7585.44|7584.94|7584.94|7585.94|7585.94|7584.45|7584.45|0
1622636100000|2021-06-02 12:15:00|7583.3|7583.3|7582.74|7582.74|7584.82|7584.82|7582.74|7582.74|0
1622636400000|2021-06-02 12:20:00|7582.3|7582.3|7581.73|7581.73|7582.3|7582.3|7580.08|7580.08|0
1622636700000|2021-06-02 12:25:00|7581.28|7581.28|7582.12|7582.12|7582.61|7582.61|7580.97|7580.97|0
1622637000000|2021-06-02 12:30:00|7580.48|7580.48|7577.05|7577.05|7583.1|7583.1|7577.05|7577.05|0
1622637300000|2021-06-02 12:35:00|7576.39|7576.39|7579.03|7579.03|7579.03|7579.03|7571.99|7571.99|0
1622637600000|2021-06-02 12:40:00|7580.67|7580.67|7583.96|7583.96|7583.96|7583.96|7579.69|7579.69|0
1622637900000|2021-06-02 12:45:00|7583.21|7583.21|7587.68|7587.68|7587.68|7587.68|7582.97|7582.97|0
1622638200000|2021-06-02 12:50:00|7586.04|7586.04|7584.33|7584.33|7586.04|7586.04|7582.56|7582.56|0
1622638500000|2021-06-02 12:55:00|7584.77|7584.77|7581.32|7581.32|7584.77|7584.77|7580.88|7580.88|0
1622638800000|2021-06-02 13:00:00|7581.77|7581.77|7582.4|7582.4|7582.4|7582.4|7581.27|7581.27|0
1622639100000|2021-06-02 13:05:00|7582.84|7582.84|7583.09|7583.09|7583.09|7583.09|7580.76|7580.76|0
1622639400000|2021-06-02 13:10:00|7582.65|7582.65|7581.96|7581.96|7582.65|7582.65|7581.71|7581.71|0
1622639700000|2021-06-02 13:15:00|7583.6|7583.6|7582.27|7582.27|7583.6|7583.6|7581.67|7581.67|0
1622640000000|2021-06-02 13:20:00|7581.78|7581.78|7585.32|7585.32|7585.74|7585.74|7581.78|7581.78|0
1622640300000|2021-06-02 13:25:00|7583.99|7583.99|7578.1|7578.1|7584.66|7584.66|7576.73|7576.73|0
1622640600000|2021-06-02 13:30:00|7578.35|7578.35|7573.56|7573.56|7581.07|7581.07|7569.84|7569.84|0
1622640900000|2021-06-02 13:35:00|7571.92|7571.92|7581.6|7581.6|7581.6|7581.6|7570.28|7570.28|0
1622641200000|2021-06-02 13:40:00|7581.85|7581.85|7580.94|7580.94|7581.85|7581.85|7579.61|7579.61|0
1622641500000|2021-06-02 13:45:00|7582.58|7582.58|7585.05|7585.05|7586.94|7586.94|7582.58|7582.58|0
1622641800000|2021-06-02 13:50:00|7584.61|7584.61|7584.29|7584.29|7585.18|7585.18|7582.97|7582.97|0
1622642100000|2021-06-02 13:55:00|7584.73|7584.73|7586.13|7586.13|7589.66|7589.66|7584.73|7584.73|0
1622642400000|2021-06-02 14:00:00|7587.01|7587.01|7588.53|7588.53|7590.66|7590.66|7587.01|7587.01|0
1622642700000|2021-06-02 14:05:00|7588.28|7588.28|7582.93|7582.93|7588.53|7588.53|7582.49|7582.49|0
1622643000000|2021-06-02 14:10:00|7584.57|7584.57|7584.27|7584.27|7584.57|7584.57|7582.44|7582.44|0
1622643300000|2021-06-02 14:15:00|7584.71|7584.71|7588.12|7588.12|7588.12|7588.12|7584.71|7584.71|0
1622643600000|2021-06-02 14:20:00|7588.56|7588.56|7589.06|7589.06|7589.67|7589.67|7584.85|7584.85|0
1622643900000|2021-06-02 14:25:00|7589.67|7589.67|7585.55|7585.55|7591.75|7591.75|7584.88|7584.88|0
1622644200000|2021-06-02 14:30:00|7586.05|7586.05|7584.54|7584.54|7587.12|7587.12|7584.54|7584.54|0
1622644500000|2021-06-02 14:35:00|7584.3|7584.3|7583.05|7583.05|7586.86|7586.86|7582.61|7582.61|0
1622644800000|2021-06-02 14:40:00|7583.5|7583.5|7589.31|7589.31|7589.75|7589.75|7583.05|7583.05|0
1622645100000|2021-06-02 14:45:00|7589.75|7589.75|7593.94|7593.94|7593.94|7593.94|7589.75|7589.75|0
1622645400000|2021-06-02 14:50:00|7594.61|7594.61|7597.86|7597.86|7599.44|7599.44|7593.94|7593.94|0
1622645700000|2021-06-02 14:55:00|7597.42|7597.42|7603.81|7603.81|7604.06|7604.06|7596.53|7596.53|0
1622646000000|2021-06-02 15:00:00|7604.25|7604.25|7600.67|7600.67|7604.69|7604.69|7600.67|7600.67|0
1622646300000|2021-06-02 15:05:00|7600.23|7600.23|7598.73|7598.73|7600.23|7600.23|7597.21|7597.21|0
1622646600000|2021-06-02 15:10:00|7599.4|7599.4|7599.32|7599.32|7600.51|7600.51|7598.83|7598.83|0
1622646900000|2021-06-02 15:15:00|7600.96|7600.96|7603.28|7603.28|7603.72|7603.72|7600.96|7600.96|0
1622647200000|2021-06-02 15:20:00|7603.52|7603.52|7603.84|7603.84|7606.39|7606.39|7603.52|7603.52|0
1622647500000|2021-06-02 15:25:00|7603.59|7603.59|7607.06|7607.06|7608.4|7608.4|7600.85|7600.85|0
1622704500000|2021-06-03 07:15:00|7569.35|7569.35|7568.62|7568.62|7575.4|7575.4|7568.62|7568.62|0
1622704800000|2021-06-03 07:20:00|7568.37|7568.37|7573.61|7573.61|7573.61|7573.61|7566.6|7566.6|0
1622705100000|2021-06-03 07:25:00|7573.17|7573.17|7574.38|7574.38|7574.63|7574.63|7571.1|7571.1|0
1622705400000|2021-06-03 07:30:00|7579.31|7579.31|7574.95|7574.95|7582.46|7582.46|7574.95|7574.95|0
1622705700000|2021-06-03 07:35:00|7573.31|7573.31|7574.16|7574.16|7575.57|7575.57|7572.03|7572.03|0
1622706000000|2021-06-03 07:40:00|7572.52|7572.52|7577.97|7577.97|7579.61|7579.61|7572.27|7572.27|0
1622706300000|2021-06-03 07:45:00|7579.29|7579.29|7581.57|7581.57|7587.07|7587.07|7579.29|7579.29|0
1622706600000|2021-06-03 07:50:00|7578.29|7578.29|7573.48|7573.48|7578.29|7578.29|7570.9|7570.9|0
1622706900000|2021-06-03 07:55:00|7573.04|7573.04|7575.08|7575.08|7575.57|7575.57|7573.04|7573.04|0
1622707200000|2021-06-03 08:00:00|7575.57|7575.57|7582.75|7582.75|7584.77|7584.77|7575.57|7575.57|0
1622707500000|2021-06-03 08:05:00|7582.31|7582.31|7582.8|7582.8|7584.44|7584.44|7581.53|7581.53|0
1622707800000|2021-06-03 08:10:00|7581.92|7581.92|7581.7|7581.7|7586.12|7586.12|7580.7|7580.7|0
1622708100000|2021-06-03 08:15:00|7580.96|7580.96|7584.46|7584.46|7584.46|7584.46|7579.81|7579.81|0
1622708400000|2021-06-03 08:20:00|7584.71|7584.71|7588.61|7588.61|7590.25|7590.25|7584.71|7584.71|0
1622708700000|2021-06-03 08:25:00|7589.5|7589.5|7590.22|7590.22|7590.47|7590.47|7587.95|7587.95|0
1622709000000|2021-06-03 08:30:00|7590.83|7590.83|7595|7595|7595|7595|7590.83|7590.83|0
1622709300000|2021-06-03 08:35:00|7595.45|7595.45|7594.58|7594.58|7595.89|7595.89|7592.81|7592.81|0
1622709600000|2021-06-03 08:40:00|7594.14|7594.14|7599.76|7599.76|7599.76|7599.76|7593.25|7593.25|0
1622709900000|2021-06-03 08:45:00|7599.27|7599.27|7597.03|7597.03|7599.51|7599.51|7596.99|7596.99|0
1622710200000|2021-06-03 08:50:00|7597.64|7597.64|7598.47|7598.47|7599.57|7599.57|7596.7|7596.7|0
1622710500000|2021-06-03 08:55:00|7599.08|7599.08|7599.25|7599.25|7599.25|7599.25|7596.87|7596.87|0
1622710800000|2021-06-03 09:00:00|7599.01|7599.01|7593.15|7593.15|7599.01|7599.01|7593.15|7593.15|0
1622711100000|2021-06-03 09:05:00|7593.64|7593.64|7595.01|7595.01|7595.01|7595.01|7593.64|7593.64|0
1622711400000|2021-06-03 09:10:00|7591.73|7591.73|7590.47|7590.47|7592.22|7592.22|7590.47|7590.47|0
1622711700000|2021-06-03 09:15:00|7590.91|7590.91|7598.34|7598.34|7598.59|7598.59|7590.03|7590.03|0
1622712000000|2021-06-03 09:20:00|7597.89|7597.89|7601.45|7601.45|7602.33|7602.33|7597.45|7597.45|0
1622712300000|2021-06-03 09:25:00|7601.94|7601.94|7603.06|7603.06|7603.06|7603.06|7600.61|7600.61|0
1622712600000|2021-06-03 09:30:00|7603.55|7603.55|7603.11|7603.11|7603.55|7603.55|7603.06|7603.06|0
1622712900000|2021-06-03 09:35:00|7601.64|7601.64|7605.63|7605.63|7607.01|7607.01|7601.15|7601.15|0
1622713200000|2021-06-03 09:40:00|7605.19|7605.19|7606.13|7606.13|7608.34|7608.34|7605.19|7605.19|0
1622713500000|2021-06-03 09:45:00|7605.69|7605.69|7603.13|7603.13|7605.69|7605.69|7603.13|7603.13|0
1622713800000|2021-06-03 09:50:00|7602.46|7602.46|7603.35|7603.35|7603.79|7603.79|7602.46|7602.46|0
1622714100000|2021-06-03 09:55:00|7602.9|7602.9|7599.94|7599.94|7602.9|7602.9|7599.94|7599.94|0
1622714400000|2021-06-03 10:00:00|7601.15|7601.15|7600.84|7600.84|7604.87|7604.87|7600.84|7600.84|0
1622714700000|2021-06-03 10:05:00|7601.58|7601.58|7598.92|7598.92|7601.58|7601.58|7598.56|7598.56|0
1622715000000|2021-06-03 10:10:00|7597.71|7597.71|7597.46|7597.46|7597.71|7597.71|7597.22|7597.22|0
1622715300000|2021-06-03 10:15:00|7594.18|7594.18|7603.47|7603.47|7603.47|7603.47|7593.93|7593.93|0
1622715600000|2021-06-03 10:20:00|7602.98|7602.98|7602.98|7602.98|7604.62|7604.62|7602.53|7602.53|0
1622715900000|2021-06-03 10:25:00|7602.73|7602.73|7601.7|7601.7|7603.34|7603.34|7597.8|7597.8|0
1622716200000|2021-06-03 10:30:00|7602.14|7602.14|7607.83|7607.83|7607.83|7607.83|7600.38|7600.38|0
1622716500000|2021-06-03 10:35:00|7608.27|7608.27|7607.77|7607.77|7608.27|7608.27|7607.77|7607.77|0
1622716800000|2021-06-03 10:40:00|7604.49|7604.49|7602.85|7602.85|7604.49|7604.49|7602.85|7602.85|0
1622717100000|2021-06-03 10:45:00|7599.56|7599.56|7601.7|7601.7|7604.54|7604.54|7599.56|7599.56|0
1622717400000|2021-06-03 10:50:00|7602.14|7602.14|7601.7|7601.7|7602.14|7602.14|7601.7|7601.7|0
1622717700000|2021-06-03 10:55:00|7601.25|7601.25|7597.66|7597.66|7601.25|7601.25|7592.73|7592.73|0
1622718000000|2021-06-03 11:00:00|7596.01|7596.01|7597.85|7597.85|7602.27|7602.27|7595.7|7595.7|0
1622718300000|2021-06-03 11:05:00|7596.21|7596.21|7594.32|7594.32|7596.21|7596.21|7592.68|7592.68|0
1622718600000|2021-06-03 11:10:00|7593.88|7593.88|7594.19|7594.19|7594.63|7594.63|7592.99|7592.99|0
1622718900000|2021-06-03 11:15:00|7593.75|7593.75|7592.55|7592.55|7594.19|7594.19|7592.55|7592.55|0
1622719200000|2021-06-03 11:20:00|7591.88|7591.88|7591.32|7591.32|7593.09|7593.09|7591.32|7591.32|0
1622719500000|2021-06-03 11:25:00|7591.77|7591.77|7591.96|7591.96|7593.16|7593.16|7591.52|7591.52|0
1622719800000|2021-06-03 11:30:00|7592.4|7592.4|7591.77|7591.77|7592.4|7592.4|7588.68|7588.68|0
1622720100000|2021-06-03 11:35:00|7591.33|7591.33|7590.46|7590.46|7593.71|7593.71|7590.46|7590.46|0
1622720400000|2021-06-03 11:40:00|7590.91|7590.91|7592.74|7592.74|7595.83|7595.83|7590.91|7590.91|0
1622720700000|2021-06-03 11:45:00|7592.49|7592.49|7584.33|7584.33|7593.38|7593.38|7584.33|7584.33|0
1622721000000|2021-06-03 11:50:00|7583.89|7583.89|7586.36|7586.36|7586.36|7586.36|7583.89|7583.89|0
1622721300000|2021-06-03 11:55:00|7586.12|7586.12|7589.71|7589.71|7589.71|7589.71|7585.22|7585.22|0
1622721600000|2021-06-03 12:00:00|7589.95|7589.95|7578.36|7578.36|7590.87|7590.87|7577.48|7577.48|0
1622721900000|2021-06-03 12:05:00|7579.25|7579.25|7578.81|7578.81|7579.25|7579.25|7577.16|7577.16|0
1622722200000|2021-06-03 12:10:00|7578.36|7578.36|7578.36|7578.36|7578.36|7578.36|7578.36|7578.36|0
1622722500000|2021-06-03 12:15:00|7576.72|7576.72|7586|7586|7588.4|7588.4|7576.72|7576.72|0
1622722800000|2021-06-03 12:20:00|7585.55|7585.55|7582.59|7582.59|7587.2|7587.2|7578.99|7578.99|0
1622723100000|2021-06-03 12:25:00|7583.47|7583.47|7586.3|7586.3|7586.37|7586.37|7583.47|7583.47|0
1622723400000|2021-06-03 12:30:00|7584.65|7584.65|7589.88|7589.88|7590.42|7590.42|7584.65|7584.65|0
1622723700000|2021-06-03 12:35:00|7590.32|7590.32|7597.47|7597.47|7597.47|7597.47|7590.32|7590.32|0
1622724000000|2021-06-03 12:40:00|7595.82|7595.82|7599.78|7599.78|7601.91|7601.91|7595.82|7595.82|0
1622724300000|2021-06-03 12:45:00|7598.14|7598.14|7600.55|7600.55|7600.85|7600.85|7596.81|7596.81|0
1622724600000|2021-06-03 12:50:00|7603.83|7603.83|7602.95|7602.95|7603.83|7603.83|7600.1|7600.1|0
1622724900000|2021-06-03 12:55:00|7602.7|7602.7|7600.57|7600.57|7602.7|7602.7|7600.57|7600.57|0
1622725200000|2021-06-03 13:00:00|7601.01|7601.01|7605.72|7605.72|7605.72|7605.72|7601.01|7601.01|0
1622725500000|2021-06-03 13:05:00|7606.16|7606.16|7605.85|7605.85|7608.15|7608.15|7604.08|7604.08|0
1622725800000|2021-06-03 13:10:00|7607.5|7607.5|7617.25|7617.25|7617.25|7617.25|7607.5|7607.5|0
1622726100000|2021-06-03 13:15:00|7617.85|7617.85|7627.44|7627.44|7629.53|7629.53|7617.85|7617.85|0
1622726400000|2021-06-03 13:20:00|7627|7627|7629|7629|7629.44|7629.44|7626.36|7626.36|0
1622726700000|2021-06-03 13:25:00|7628.56|7628.56|7633.36|7633.36|7633.8|7633.8|7627.42|7627.42|0
1622727000000|2021-06-03 13:30:00|7632.92|7632.92|7638.42|7638.42|7641.25|7641.25|7632.92|7632.92|0
1622727300000|2021-06-03 13:35:00|7639.3|7639.3|7644.05|7644.05|7645.06|7645.06|7639.3|7639.3|0
1622727600000|2021-06-03 13:40:00|7645.69|7645.69|7637.85|7637.85|7647.46|7647.46|7637.85|7637.85|0
1622727900000|2021-06-03 13:45:00|7638.1|7638.1|7629.5|7629.5|7639.23|7639.23|7628.9|7628.9|0
1622728200000|2021-06-03 13:50:00|7629.95|7629.95|7632.95|7632.95|7633.69|7633.69|7628|7628|0
1622728500000|2021-06-03 13:55:00|7633.2|7633.2|7633.85|7633.85|7634.36|7634.36|7632.71|7632.71|0
1622728800000|2021-06-03 14:00:00|7635.49|7635.49|7633.14|7633.14|7637.8|7637.8|7632.65|7632.65|0
1622729100000|2021-06-03 14:05:00|7631.5|7631.5|7631.21|7631.21|7633.74|7633.74|7629.32|7629.32|0
1622729400000|2021-06-03 14:10:00|7631.46|7631.46|7631.21|7631.21|7633.35|7633.35|7629.57|7629.57|0
1622729700000|2021-06-03 14:15:00|7631.65|7631.65|7629.52|7629.52|7632.44|7632.44|7628.12|7628.12|0
1622730000000|2021-06-03 14:20:00|7631.29|7631.29|7632.54|7632.54|7632.54|7632.54|7629.97|7629.97|0
1622730300000|2021-06-03 14:25:00|7632.98|7632.98|7632.47|7632.47|7633.42|7633.42|7631.78|7631.78|0
1622730600000|2021-06-03 14:30:00|7634.11|7634.11|7634.42|7634.42|7637.84|7637.84|7632.41|7632.41|0
1622730900000|2021-06-03 14:35:00|7632.65|7632.65|7625.57|7625.57|7636.11|7636.11|7625.57|7625.57|0
1622731200000|2021-06-03 14:40:00|7626.55|7626.55|7626.92|7626.92|7628.57|7628.57|7625.88|7625.88|0
1622731500000|2021-06-03 14:45:00|7627.41|7627.41|7632.32|7632.32|7633.21|7633.21|7626.53|7626.53|0
1622731800000|2021-06-03 14:50:00|7632.77|7632.77|7634|7634|7634|7634|7631.91|7631.91|0
1622732100000|2021-06-03 14:55:00|7634.44|7634.44|7631.33|7631.33|7635.32|7635.32|7630.83|7630.83|0
1622732400000|2021-06-03 15:00:00|7629.68|7629.68|7636.34|7636.34|7637.22|7637.22|7629.68|7629.68|0
1622732700000|2021-06-03 15:05:00|7636.09|7636.09|7636.92|7636.92|7636.97|7636.97|7635.59|7635.59|0
1622733000000|2021-06-03 15:10:00|7635.28|7635.28|7632.24|7632.24|7635.94|7635.94|7632.24|7632.24|0
1622733300000|2021-06-03 15:15:00|7631.99|7631.99|7630.06|7630.06|7634.28|7634.28|7629.62|7629.62|0
1622733600000|2021-06-03 15:20:00|7630.31|7630.31|7636.04|7636.04|7636.04|7636.04|7628.24|7628.24|0
1622733900000|2021-06-03 15:25:00|7637.68|7637.68|7642.06|7642.06|7642.84|7642.84|7636.3|7636.3|0
1622790900000|2021-06-04 07:15:00|7628.09|7628.09|7641.19|7641.19|7641.85|7641.85|7627.6|7627.6|0
1622791200000|2021-06-04 07:20:00|7640.74|7640.74|7641.1|7641.1|7641.46|7641.46|7637.78|7637.78|0
1622791500000|2021-06-04 07:25:00|7641.77|7641.77|7641.38|7641.38|7651.11|7651.11|7639.77|7639.77|0
1622791800000|2021-06-04 07:30:00|7640.05|7640.05|7637.66|7637.66|7640.74|7640.74|7634.64|7634.64|0
1622792100000|2021-06-04 07:35:00|7638.15|7638.15|7638.78|7638.78|7640.11|7640.11|7636.07|7636.07|0
1622792400000|2021-06-04 07:40:00|7639.66|7639.66|7641.74|7641.74|7642.06|7642.06|7638.33|7638.33|0
1622792700000|2021-06-04 07:45:00|7642.63|7642.63|7639.79|7639.79|7642.63|7642.63|7638.02|7638.02|0
1622793000000|2021-06-04 07:50:00|7634.87|7634.87|7632.64|7632.64|7638.15|7638.15|7631.58|7631.58|0
1622793300000|2021-06-04 07:55:00|7631.31|7631.31|7627.71|7627.71|7631.31|7631.31|7625.27|7625.27|0
1622793600000|2021-06-04 08:00:00|7626.24|7626.24|7626.59|7626.59|7626.59|7626.59|7623.66|7623.66|0
1622793900000|2021-06-04 08:05:00|7625.71|7625.71|7623.97|7623.97|7627.48|7627.48|7623.09|7623.09|0
1622794200000|2021-06-04 08:10:00|7625.3|7625.3|7624.4|7624.4|7628.2|7628.2|7623.54|7623.54|0
1622794500000|2021-06-04 08:15:00|7623.79|7623.79|7626.66|7626.66|7626.66|7626.66|7621.75|7621.75|0
1622794800000|2021-06-04 08:20:00|7627.33|7627.33|7631.02|7631.02|7631.46|7631.46|7627.33|7627.33|0
1622795100000|2021-06-04 08:25:00|7634.3|7634.3|7632.38|7632.38|7634.3|7634.3|7629.86|7629.86|0
1622795400000|2021-06-04 08:30:00|7632.82|7632.82|7631.18|7631.18|7632.82|7632.82|7631.18|7631.18|0
1622795700000|2021-06-04 08:35:00|7632.16|7632.16|7629.32|7629.32|7634.81|7634.81|7628.87|7628.87|0
1622796000000|2021-06-04 08:40:00|7628.83|7628.83|7628.92|7628.92|7629.81|7629.81|7628.48|7628.48|0
1622796300000|2021-06-04 08:45:00|7629.17|7629.17|7635.44|7635.44|7635.88|7635.88|7628.92|7628.92|0
1622796600000|2021-06-04 08:50:00|7634.11|7634.11|7630.37|7630.37|7634.11|7634.11|7628.82|7628.82|0
1622796900000|2021-06-04 08:55:00|7628.73|7628.73|7631.44|7631.44|7635.3|7635.3|7626.42|7626.42|0
1622797200000|2021-06-04 09:00:00|7630.78|7630.78|7632.43|7632.43|7634.29|7634.29|7628.7|7628.7|0
1622797500000|2021-06-04 09:05:00|7632.18|7632.18|7628.76|7628.76|7634.13|7634.13|7628.76|7628.76|0
1622797800000|2021-06-04 09:10:00|7630.4|7630.4|7629.89|7629.89|7632.29|7632.29|7629.01|7629.01|0
1622798100000|2021-06-04 09:15:00|7629.39|7629.39|7631.45|7631.45|7635.71|7635.71|7629.15|7629.15|0
1622798400000|2021-06-04 09:20:00|7633.1|7633.1|7629.81|7629.81|7633.54|7633.54|7628.17|7628.17|0
1622798700000|2021-06-04 09:25:00|7630.7|7630.7|7633.38|7633.38|7635.01|7635.01|7630.7|7630.7|0
1622799000000|2021-06-04 09:30:00|7632.94|7632.94|7632|7632|7634.58|7634.58|7631.75|7631.75|0
1622799300000|2021-06-04 09:35:00|7630.36|7630.36|7629.38|7629.38|7632.44|7632.44|7629.38|7629.38|0
1622799600000|2021-06-04 09:40:00|7630.26|7630.26|7630.23|7630.23|7633.1|7633.1|7628.4|7628.4|0
1622799900000|2021-06-04 09:45:00|7630.68|7630.68|7630.23|7630.23|7630.68|7630.68|7629.79|7629.79|0
1622800200000|2021-06-04 09:50:00|7630.68|7630.68|7636.06|7636.06|7636.06|7636.06|7629.79|7629.79|0
1622800500000|2021-06-04 09:55:00|7635.57|7635.57|7635.16|7635.16|7635.57|7635.57|7632.28|7632.28|0
1622800800000|2021-06-04 10:00:00|7634.72|7634.72|7632.43|7632.43|7634.72|7634.72|7629.15|7629.15|0
1622801100000|2021-06-04 10:05:00|7630.79|7630.79|7625.52|7625.52|7630.79|7630.79|7625.52|7625.52|0
1622801400000|2021-06-04 10:10:00|7627.17|7627.17|7634.72|7634.72|7634.72|7634.72|7625.52|7625.52|0
1622801700000|2021-06-04 10:15:00|7633.08|7633.08|7634.41|7634.41|7636.3|7636.3|7631.44|7631.44|0
1622802000000|2021-06-04 10:20:00|7634.85|7634.85|7637.28|7637.28|7637.28|7637.28|7633.88|7633.88|0
1622802300000|2021-06-04 10:25:00|7637.72|7637.72|7634.81|7634.81|7639.08|7639.08|7634.81|7634.81|0
1622802600000|2021-06-04 10:30:00|7633.17|7633.17|7632.75|7632.75|7636.04|7636.04|7630.42|7630.42|0
1622802900000|2021-06-04 10:35:00|7633.25|7633.25|7638.37|7638.37|7638.37|7638.37|7631.36|7631.36|0
1622803200000|2021-06-04 10:40:00|7636.73|7636.73|7637.49|7637.49|7638.37|7638.37|7635.84|7635.84|0
1622803500000|2021-06-04 10:45:00|7637.74|7637.74|7643.36|7643.36|7643.36|7643.36|7634.89|7634.89|0
1622803800000|2021-06-04 10:50:00|7645|7645|7643.8|7643.8|7645|7645|7643.36|7643.36|0
1622804100000|2021-06-04 10:55:00|7643.36|7643.36|7641.97|7641.97|7643.8|7643.8|7640.33|7640.33|0
1622804400000|2021-06-04 11:00:00|7642.22|7642.22|7643.65|7643.65|7643.65|7643.65|7640.82|7640.82|0
1622804700000|2021-06-04 11:05:00|7642.67|7642.67|7637.28|7637.28|7642.67|7642.67|7635.64|7635.64|0
1622805000000|2021-06-04 11:10:00|7635.64|7635.64|7638.28|7638.28|7638.28|7638.28|7635|7635|0
1622805300000|2021-06-04 11:15:00|7636.64|7636.64|7642.79|7642.79|7644.43|7644.43|7636.2|7636.2|0
1622805600000|2021-06-04 11:20:00|7641.15|7641.15|7640.71|7640.71|7642.98|7642.98|7640.46|7640.46|0
1622805900000|2021-06-04 11:25:00|7641.2|7641.2|7641.64|7641.64|7641.64|7641.64|7641.2|7641.2|0
1622806200000|2021-06-04 11:30:00|7642.09|7642.09|7643.87|7643.87|7645.05|7645.05|7641.77|7641.77|0
1622806500000|2021-06-04 11:35:00|7643.62|7643.62|7639.45|7639.45|7644.82|7644.82|7639.45|7639.45|0
1622806800000|2021-06-04 11:40:00|7637.81|7637.81|7635.72|7635.72|7639.45|7639.45|7635.72|7635.72|0
1622807100000|2021-06-04 11:45:00|7634.08|7634.08|7628.75|7628.75|7634.08|7634.08|7628.75|7628.75|0
1622807400000|2021-06-04 11:50:00|7628.26|7628.26|7624.12|7624.12|7628.26|7628.26|7624.12|7624.12|0
1622807700000|2021-06-04 11:55:00|7623.52|7623.52|7615.43|7615.43|7625.73|7625.73|7615.43|7615.43|0
1622808000000|2021-06-04 12:00:00|7613.79|7613.79|7624.1|7624.1|7626.83|7626.83|7612.15|7612.15|0
1622808300000|2021-06-04 12:05:00|7623.12|7623.12|7619.29|7619.29|7623.56|7623.56|7618.85|7618.85|0
1622808600000|2021-06-04 12:10:00|7617.65|7617.65|7615.48|7615.48|7618.06|7618.06|7614.15|7614.15|0
1622808900000|2021-06-04 12:15:00|7615.04|7615.04|7603.17|7603.17|7615.04|7615.04|7603.17|7603.17|0
1622809200000|2021-06-04 12:20:00|7602.28|7602.28|7595.35|7595.35|7604.05|7604.05|7595.35|7595.35|0
1622809500000|2021-06-04 12:25:00|7593.71|7593.71|7594.21|7594.21|7595.35|7595.35|7591.75|7591.75|0
1622809800000|2021-06-04 12:30:00|7593.76|7593.76|7595.02|7595.02|7595.02|7595.02|7590.18|7590.18|0
1622810100000|2021-06-04 12:35:00|7593.69|7593.69|7592.5|7592.5|7596.27|7596.27|7586.15|7586.15|0
1622810400000|2021-06-04 12:40:00|7594.27|7594.27|7595.33|7595.33|7602.86|7602.86|7594.27|7594.27|0
1622810700000|2021-06-04 12:45:00|7596.97|7596.97|7592.97|7592.97|7597.86|7597.86|7592.5|7592.5|0
1622811000000|2021-06-04 12:50:00|7593.22|7593.22|7594.63|7594.63|7595.51|7595.51|7590.9|7590.9|0
1622811300000|2021-06-04 12:55:00|7594.19|7594.19|7589.89|7589.89|7594.19|7594.19|7589.65|7589.65|0
1622811600000|2021-06-04 13:00:00|7588.25|7588.25|7587.35|7587.35|7588.99|7588.99|7585.53|7585.53|0
1622811900000|2021-06-04 13:05:00|7587.79|7587.79|7587.47|7587.47|7590|7590|7585.81|7585.81|0
1622812200000|2021-06-04 13:10:00|7587.23|7587.23|7584.45|7584.45|7587.23|7587.23|7584.4|7584.4|0
1622812500000|2021-06-04 13:15:00|7584.95|7584.95|7583.14|7583.14|7585.44|7585.44|7579.42|7579.42|0
1622812800000|2021-06-04 13:20:00|7581.5|7581.5|7585.53|7585.53|7585.53|7585.53|7581.5|7581.5|0
1622813100000|2021-06-04 13:25:00|7587.17|7587.17|7587.17|7587.17|7588.9|7588.9|7586.28|7586.28|0
1622813400000|2021-06-04 13:30:00|7586.72|7586.72|7579.54|7579.54|7586.72|7586.72|7579.54|7579.54|0
1622813700000|2021-06-04 13:35:00|7581.18|7581.18|7581.13|7581.13|7581.8|7581.8|7579.71|7579.71|0
1622814000000|2021-06-04 13:40:00|7579.49|7579.49|7584.29|7584.29|7584.29|7584.29|7576.96|7576.96|0
1622814300000|2021-06-04 13:45:00|7582.64|7582.64|7579.8|7579.8|7582.64|7582.64|7579.36|7579.36|0
1622814600000|2021-06-04 13:50:00|7580.54|7580.54|7574.64|7574.64|7582.87|7582.87|7574.2|7574.2|0
1622814900000|2021-06-04 13:55:00|7574.2|7574.2|7576.14|7576.14|7579.11|7579.11|7574.2|7574.2|0
1622815200000|2021-06-04 14:00:00|7575.9|7575.9|7572.67|7572.67|7575.9|7575.9|7571.02|7571.02|0
1622815500000|2021-06-04 14:05:00|7574.31|7574.31|7572.2|7572.2|7574.31|7574.31|7571.75|7571.75|0
1622815800000|2021-06-04 14:10:00|7570.55|7570.55|7565.98|7565.98|7572.15|7572.15|7565.98|7565.98|0
1622816100000|2021-06-04 14:15:00|7565.54|7565.54|7567.87|7567.87|7569.27|7569.27|7565.54|7565.54|0
1622816400000|2021-06-04 14:20:00|7567.38|7567.38|7570.19|7570.19|7572.27|7572.27|7566.89|7566.89|0
1622816700000|2021-06-04 14:25:00|7571.83|7571.83|7574.36|7574.36|7575.31|7575.31|7570.14|7570.14|0
1622817000000|2021-06-04 14:30:00|7573.48|7573.48|7571.62|7571.62|7575.34|7575.34|7571.62|7571.62|0
1622817300000|2021-06-04 14:35:00|7572.06|7572.06|7573.26|7573.26|7573.26|7573.26|7570.73|7570.73|0
1622817600000|2021-06-04 14:40:00|7572.51|7572.51|7573.49|7573.49|7577.03|7577.03|7572.07|7572.07|0
1622817900000|2021-06-04 14:45:00|7574.16|7574.16|7574.76|7574.76|7574.83|7574.83|7572.14|7572.14|0
1622818200000|2021-06-04 14:50:00|7576.4|7576.4|7576.85|7576.85|7576.85|7576.85|7576.16|7576.16|0
1622818500000|2021-06-04 14:55:00|7576.4|7576.4|7573.56|7573.56|7576.85|7576.85|7573.56|7573.56|0
1622818800000|2021-06-04 15:00:00|7575.2|7575.2|7577.59|7577.59|7580.87|7580.87|7575.2|7575.2|0
1622819100000|2021-06-04 15:05:00|7577.34|7577.34|7577.26|7577.26|7578.98|7578.98|7576.03|7576.03|0
1622819400000|2021-06-04 15:10:00|7576.77|7576.77|7576.26|7576.26|7576.77|7576.77|7573.48|7573.48|0
1622819700000|2021-06-04 15:15:00|7576.7|7576.7|7579.32|7579.32|7580.07|7580.07|7576.7|7576.7|0
1622820000000|2021-06-04 15:20:00|7580.65|7580.65|7580.41|7580.41|7581.56|7581.56|7579.67|7579.67|0
1622820300000|2021-06-04 15:25:00|7579.08|7579.08|7579.95|7579.95|7581.95|7581.95|7575.81|7575.81|0
1623050100000|2021-06-07 07:15:00|7538.81|7538.81|7544.18|7544.18|7544.18|7544.18|7537.61|7537.61|0
1623050400000|2021-06-07 07:20:00|7544.92|7544.92|7566.04|7566.04|7566.04|7566.04|7544.92|7544.92|0
1623050700000|2021-06-07 07:25:00|7565.6|7565.6|7569.81|7569.81|7569.81|7569.81|7562.31|7562.31|0
1623051000000|2021-06-07 07:30:00|7569.37|7569.37|7577.72|7577.72|7577.72|7577.72|7567.85|7567.85|0
1623051300000|2021-06-07 07:35:00|7579.49|7579.49|7581.8|7581.8|7584.49|7584.49|7579.49|7579.49|0
1623051600000|2021-06-07 07:40:00|7582.29|7582.29|7583.93|7583.93|7585.7|7585.7|7582.29|7582.29|0
1623051900000|2021-06-07 07:45:00|7583.05|7583.05|7579.29|7579.29|7583.05|7583.05|7579.29|7579.29|0
1623052200000|2021-06-07 07:50:00|7578.4|7578.4|7580.93|7580.93|7581.37|7581.37|7578.4|7578.4|0
1623052500000|2021-06-07 07:55:00|7581.42|7581.42|7583.5|7583.5|7583.95|7583.95|7581.42|7581.42|0
1623052800000|2021-06-07 08:00:00|7583.99|7583.99|7589.77|7589.77|7589.77|7589.77|7583.11|7583.11|0
1623053100000|2021-06-07 08:05:00|7597.03|7597.03|7590.97|7590.97|7600.06|7600.06|7588.13|7588.13|0
1623053400000|2021-06-07 08:10:00|7591.85|7591.85|7591.69|7591.69|7592.57|7592.57|7591.25|7591.25|0
1623053700000|2021-06-07 08:15:00|7594.97|7594.97|7588.29|7588.29|7594.97|7594.97|7588.29|7588.29|0
1623054000000|2021-06-07 08:20:00|7587.85|7587.85|7590.37|7590.37|7590.37|7590.37|7587.85|7587.85|0
1623054300000|2021-06-07 08:25:00|7588.73|7588.73|7589.96|7589.96|7590.94|7590.94|7588.73|7588.73|0
1623054600000|2021-06-07 08:30:00|7590.85|7590.85|7589.05|7589.05|7593.97|7593.97|7588.8|7588.8|0
1623054900000|2021-06-07 08:35:00|7590.69|7590.69|7605.27|7605.27|7605.27|7605.27|7590.69|7590.69|0
1623055200000|2021-06-07 08:40:00|7603.45|7603.45|7595.73|7595.73|7605.09|7605.09|7595.73|7595.73|0
1623055500000|2021-06-07 08:45:00|7597.37|7597.37|7594.35|7594.35|7597.37|7597.37|7594.35|7594.35|0
1623055800000|2021-06-07 08:50:00|7592.71|7592.71|7598.26|7598.26|7598.26|7598.26|7592.71|7592.71|0
1623056100000|2021-06-07 08:55:00|7597.28|7597.28|7599.11|7599.11|7599.11|7599.11|7595.7|7595.7|0
1623056400000|2021-06-07 09:00:00|7600.75|7600.75|7601.52|7601.52|7603.38|7603.38|7600.75|7600.75|0
1623056700000|2021-06-07 09:05:00|7601.27|7601.27|7604.15|7604.15|7607.43|7607.43|7601.02|7601.02|0
1623057000000|2021-06-07 09:10:00|7603.66|7603.66|7606.62|7606.62|7606.62|7606.62|7603.66|7603.66|0
1623057300000|2021-06-07 09:15:00|7607.51|7607.51|7608.34|7608.34|7615.35|7615.35|7607.51|7607.51|0
1623057600000|2021-06-07 09:20:00|7609.98|7609.98|7609.41|7609.41|7617.02|7617.02|7609.41|7609.41|0
1623057900000|2021-06-07 09:25:00|7606.99|7606.99|7600.86|7600.86|7606.99|7606.99|7600.86|7600.86|0
1623058200000|2021-06-07 09:30:00|7602.51|7602.51|7603.31|7603.31|7604.75|7604.75|7601.9|7601.9|0
1623058500000|2021-06-07 09:35:00|7603.75|7603.75|7614.13|7614.13|7614.13|7614.13|7603.14|7603.14|0
1623058800000|2021-06-07 09:40:00|7614.62|7614.62|7613.73|7613.73|7614.62|7614.62|7613.73|7613.73|0
1623059100000|2021-06-07 09:45:00|7613.24|7613.24|7610.61|7610.61|7613.73|7613.73|7610.01|7610.01|0
1623059400000|2021-06-07 09:50:00|7610.17|7610.17|7612.5|7612.5|7612.5|7612.5|7610.17|7610.17|0
1623059700000|2021-06-07 09:55:00|7612.06|7612.06|7611.37|7611.37|7612.06|7612.06|7611.37|7611.37|0
1623060000000|2021-06-07 10:00:00|7612.04|7612.04|7612.67|7612.67|7612.67|7612.67|7609.51|7609.51|0
1623060300000|2021-06-07 10:05:00|7613.16|7613.16|7611.52|7611.52|7613.16|7613.16|7606.6|7606.6|0
1623060600000|2021-06-07 10:10:00|7611.27|7611.27|7611.82|7611.82|7611.82|7611.82|7611.27|7611.27|0
1623060900000|2021-06-07 10:15:00|7612.31|7612.31|7612.85|7612.85|7613.29|7613.29|7612.31|7612.31|0
1623061200000|2021-06-07 10:20:00|7612.6|7612.6|7616.32|7616.32|7616.32|7616.32|7612.6|7612.6|0
1623061500000|2021-06-07 10:25:00|7617.97|7617.97|7614.51|7614.51|7617.97|7617.97|7614.06|7614.06|0
1623061800000|2021-06-07 10:30:00|7614.02|7614.02|7618.94|7618.94|7618.94|7618.94|7614.02|7614.02|0
1623062100000|2021-06-07 10:35:00|7619.39|7619.39|7617.81|7617.81|7619.39|7619.39|7617.81|7617.81|0
1623062400000|2021-06-07 10:40:00|7616.48|7616.48|7617.64|7617.64|7621.4|7621.4|7616.48|7616.48|0
1623062700000|2021-06-07 10:45:00|7618.24|7618.24|7612.14|7612.14|7618.24|7618.24|7612.14|7612.14|0
1623063000000|2021-06-07 10:50:00|7612.58|7612.58|7614.89|7614.89|7614.89|7614.89|7608.54|7608.54|0
1623063300000|2021-06-07 10:55:00|7614|7614|7611.29|7611.29|7614|7614|7611.29|7611.29|0
1623063600000|2021-06-07 11:00:00|7611.9|7611.9|7610.52|7610.52|7611.9|7611.9|7610.52|7610.52|0
1623063900000|2021-06-07 11:05:00|7610.07|7610.07|7606.79|7606.79|7610.96|7610.96|7605.15|7605.15|0
1623064200000|2021-06-07 11:10:00|7606.54|7606.54|7606.23|7606.23|7606.54|7606.54|7603.26|7603.26|0
1623064500000|2021-06-07 11:15:00|7607.87|7607.87|7606.98|7606.98|7608.12|7608.12|7606.98|7606.98|0
1623064800000|2021-06-07 11:20:00|7606.32|7606.32|7605.9|7605.9|7606.32|7606.32|7605.65|7605.65|0
1623065100000|2021-06-07 11:25:00|7606.34|7606.34|7602.81|7602.81|7606.34|7606.34|7602.17|7602.17|0
1623065400000|2021-06-07 11:30:00|7602.37|7602.37|7603.25|7603.25|7603.69|7603.69|7601.67|7601.67|0
1623065700000|2021-06-07 11:35:00|7602.64|7602.64|7605.16|7605.16|7607.86|7607.86|7602.64|7602.64|0
1623066000000|2021-06-07 11:40:00|7606.8|7606.8|7605.85|7605.85|7608.69|7608.69|7605.4|7605.4|0
1623066300000|2021-06-07 11:45:00|7605.4|7605.4|7603.76|7603.76|7605.85|7605.85|7603.32|7603.32|0
1623066600000|2021-06-07 11:50:00|7604.2|7604.2|7608.44|7608.44|7608.44|7608.44|7603.51|7603.51|0
1623066900000|2021-06-07 11:55:00|7606.8|7606.8|7606.36|7606.36|7607.24|7607.24|7606.36|7606.36|0
1623067200000|2021-06-07 12:00:00|7606.8|7606.8|7613.86|7613.86|7613.86|7613.86|7606.8|7606.8|0
1623067500000|2021-06-07 12:05:00|7615.5|7615.5|7613.86|7613.86|7617.58|7617.58|7613.86|7613.86|0
1623067800000|2021-06-07 12:10:00|7613.41|7613.41|7611.77|7611.77|7613.41|7613.41|7611.77|7611.77|0
1623068100000|2021-06-07 12:15:00|7613.59|7613.59|7619.24|7619.24|7619.24|7619.24|7612.98|7612.98|0
1623068400000|2021-06-07 12:20:00|7618.79|7618.79|7618.79|7618.79|7618.79|7618.79|7618.79|7618.79|0
1623068700000|2021-06-07 12:25:00|7618.35|7618.35|7618.79|7618.79|7618.79|7618.79|7617.91|7617.91|0
1623069000000|2021-06-07 12:30:00|7620.44|7620.44|7621.14|7621.14|7621.14|7621.14|7620.26|7620.26|0
1623069300000|2021-06-07 12:35:00|7621.59|7621.59|7619.93|7619.93|7621.59|7621.59|7619.93|7619.93|0
1623069600000|2021-06-07 12:40:00|7620.37|7620.37|7620.01|7620.01|7620.46|7620.46|7618.9|7618.9|0
1623069900000|2021-06-07 12:45:00|7619.77|7619.77|7618.04|7618.04|7620.21|7620.21|7618.04|7618.04|0
1623070200000|2021-06-07 12:50:00|7617.06|7617.06|7616.3|7616.3|7618.44|7618.44|7616.3|7616.3|0
1623070500000|2021-06-07 12:55:00|7617.94|7617.94|7619.78|7619.78|7619.78|7619.78|7617.25|7617.25|0
1623070800000|2021-06-07 13:00:00|7618.14|7618.14|7622.65|7622.65|7622.65|7622.65|7618.14|7618.14|0
1623071100000|2021-06-07 13:05:00|7621.76|7621.76|7621.27|7621.27|7621.76|7621.76|7621.27|7621.27|0
1623071400000|2021-06-07 13:10:00|7620.38|7620.38|7618.69|7618.69|7621.27|7621.27|7618.69|7618.69|0
1623071700000|2021-06-07 13:15:00|7619.18|7619.18|7620.07|7620.07|7620.95|7620.95|7618.69|7618.69|0
1623072000000|2021-06-07 13:20:00|7620.95|7620.95|7621.9|7621.9|7622.35|7622.35|7620.7|7620.7|0
1623072300000|2021-06-07 13:25:00|7621.46|7621.46|7622.66|7622.66|7623.1|7623.1|7621.02|7621.02|0
1623072600000|2021-06-07 13:30:00|7621.78|7621.78|7628.76|7628.76|7628.76|7628.76|7620.99|7620.99|0
1623072900000|2021-06-07 13:35:00|7628.51|7628.51|7632.1|7632.1|7632.1|7632.1|7627.43|7627.43|0
1623073200000|2021-06-07 13:40:00|7635.38|7635.38|7644.08|7644.08|7644.96|7644.96|7635.38|7635.38|0
1623073500000|2021-06-07 13:45:00|7643.64|7643.64|7651.29|7651.29|7651.29|7651.29|7641.55|7641.55|0
1623073800000|2021-06-07 13:50:00|7650.85|7650.85|7648.26|7648.26|7656.02|7656.02|7646.61|7646.61|0
1623074100000|2021-06-07 13:55:00|7646.61|7646.61|7636.82|7636.82|7647.11|7647.11|7636.82|7636.82|0
1623074400000|2021-06-07 14:00:00|7637.26|7637.26|7640.79|7640.79|7640.79|7640.79|7637.26|7637.26|0
1623074700000|2021-06-07 14:05:00|7640.35|7640.35|7639.15|7639.15|7640.79|7640.79|7639.15|7639.15|0
1623075000000|2021-06-07 14:10:00|7639.59|7639.59|7636.05|7636.05|7640.91|7640.91|7636.05|7636.05|0
1623075300000|2021-06-07 14:15:00|7635.38|7635.38|7628.57|7628.57|7635.38|7635.38|7628.57|7628.57|0
1623075600000|2021-06-07 14:20:00|7628.08|7628.08|7623.74|7623.74|7629.63|7629.63|7623.74|7623.74|0
1623075900000|2021-06-07 14:25:00|7625.07|7625.07|7624.38|7624.38|7625.95|7625.95|7617.81|7617.81|0
1623076200000|2021-06-07 14:30:00|7623.05|7623.05|7620.21|7620.21|7623.05|7623.05|7620.21|7620.21|0
1623076500000|2021-06-07 14:35:00|7621.85|7621.85|7626.74|7626.74|7627.19|7627.19|7621.85|7621.85|0
1623076800000|2021-06-07 14:40:00|7628.39|7628.39|7634.09|7634.09|7634.7|7634.7|7628.39|7628.39|0
1623077100000|2021-06-07 14:45:00|7633.85|7633.85|7629.07|7629.07|7633.85|7633.85|7627.43|7627.43|0
1623077400000|2021-06-07 14:50:00|7628.47|7628.47|7627.71|7627.71|7630.11|7630.11|7624.77|7624.77|0
1623077700000|2021-06-07 14:55:00|7627.27|7627.27|7631.15|7631.15|7632.13|7632.13|7626.83|7626.83|0
1623078000000|2021-06-07 15:00:00|7629.5|7629.5|7631.47|7631.47|7631.47|7631.47|7629.5|7629.5|0
1623078300000|2021-06-07 15:05:00|7629.82|7629.82|7631.5|7631.5|7633.4|7633.4|7629.82|7629.82|0
1623078600000|2021-06-07 15:10:00|7631.01|7631.01|7631.52|7631.52|7631.52|7631.52|7630.41|7630.41|0
1623078900000|2021-06-07 15:15:00|7629.87|7629.87|7635.32|7635.32|7636.17|7636.17|7629.87|7629.87|0
1623079200000|2021-06-07 15:20:00|7634.65|7634.65|7639.03|7639.03|7643.01|7643.01|7634.65|7634.65|0
1623079500000|2021-06-07 15:25:00|7642.32|7642.32|7643.34|7643.34|7643.57|7643.57|7638.08|7638.08|0
1623136500000|2021-06-08 07:15:00|7687.08|7687.08|7668.79|7668.79|7687.08|7687.08|7668.79|7668.79|0
1623136800000|2021-06-08 07:20:00|7672.08|7672.08|7666.1|7666.1|7673.72|7673.72|7666.1|7666.1|0
1623137100000|2021-06-08 07:25:00|7664.63|7664.63|7664.22|7664.22|7670.79|7670.79|7661.72|7661.72|0
1623137400000|2021-06-08 07:30:00|7663.47|7663.47|7654.45|7654.45|7663.47|7663.47|7653.21|7653.21|0
1623137700000|2021-06-08 07:35:00|7653.13|7653.13|7657.18|7657.18|7657.18|7657.18|7653.13|7653.13|0
1623138000000|2021-06-08 07:40:00|7658.83|7658.83|7655.86|7655.86|7658.83|7658.83|7655.54|7655.54|0
1623138300000|2021-06-08 07:45:00|7657.5|7657.5|7662.97|7662.97|7663.32|7663.32|7657.5|7657.5|0
1623138600000|2021-06-08 07:50:00|7663.21|7663.21|7661.12|7661.12|7663.21|7663.21|7659.92|7659.92|0
1623138900000|2021-06-08 07:55:00|7661.61|7661.61|7659.01|7659.01|7664.19|7664.19|7659.01|7659.01|0
1623139200000|2021-06-08 08:00:00|7658.57|7658.57|7654.35|7654.35|7659.07|7659.07|7654.35|7654.35|0
1623139500000|2021-06-08 08:05:00|7654.1|7654.1|7659.38|7659.38|7660.85|7660.85|7653|7653|0
1623139800000|2021-06-08 08:10:00|7658.49|7658.49|7650.23|7650.23|7660.18|7660.18|7650.23|7650.23|0
1623140100000|2021-06-08 08:15:00|7648.91|7648.91|7647.99|7647.99|7649.64|7649.64|7647.99|7647.99|0
1623140400000|2021-06-08 08:20:00|7647.5|7647.5|7644.74|7644.74|7647.5|7647.5|7644.22|7644.22|0
1623140700000|2021-06-08 08:25:00|7644.29|7644.29|7637.84|7637.84|7645.69|7645.69|7637.84|7637.84|0
1623141000000|2021-06-08 08:30:00|7638.29|7638.29|7637.84|7637.84|7638.29|7638.29|7637.1|7637.1|0
1623141300000|2021-06-08 08:35:00|7636.96|7636.96|7638|7638|7639.82|7639.82|7636.96|7636.96|0
1623141600000|2021-06-08 08:40:00|7638.25|7638.25|7644.21|7644.21|7644.82|7644.82|7638.25|7638.25|0
1623141900000|2021-06-08 08:45:00|7643.77|7643.77|7643.56|7643.56|7644.65|7644.65|7640.26|7640.26|0
1623142200000|2021-06-08 08:50:00|7644.77|7644.77|7646.48|7646.48|7646.48|7646.48|7644.77|7644.77|0
1623142500000|2021-06-08 08:55:00|7648.12|7648.12|7645.82|7645.82|7648.12|7648.12|7645.37|7645.37|0
1623142800000|2021-06-08 09:00:00|7645.37|7645.37|7644.73|7644.73|7646.37|7646.37|7644.23|7644.23|0
1623143100000|2021-06-08 09:05:00|7644.23|7644.23|7646|7646|7646|7646|7644.23|7644.23|0
1623143400000|2021-06-08 09:10:00|7645.51|7645.51|7641.27|7641.27|7649.04|7649.04|7641.27|7641.27|0
1623143700000|2021-06-08 09:15:00|7644.56|7644.56|7645.98|7645.98|7645.98|7645.98|7642.91|7642.91|0
1623144000000|2021-06-08 09:20:00|7645.49|7645.49|7642.42|7642.42|7646.47|7646.47|7641.98|7641.98|0
1623144300000|2021-06-08 09:25:00|7642.87|7642.87|7643.09|7643.09|7645.39|7645.39|7642.65|7642.65|0
1623144600000|2021-06-08 09:30:00|7646.37|7646.37|7648.63|7648.63|7648.63|7648.63|7646.37|7646.37|0
1623144900000|2021-06-08 09:35:00|7648.19|7648.19|7648.19|7648.19|7648.19|7648.19|7647.31|7647.31|0
1623145200000|2021-06-08 09:40:00|7648.63|7648.63|7649.33|7649.33|7652.17|7652.17|7648.19|7648.19|0
1623145500000|2021-06-08 09:45:00|7650.21|7650.21|7652.64|7652.64|7652.64|7652.64|7649.33|7649.33|0
1623145800000|2021-06-08 09:50:00|7653.08|7653.08|7652.76|7652.76|7653.08|7653.08|7649.54|7649.54|0
1623146100000|2021-06-08 09:55:00|7653.2|7653.2|7653.1|7653.1|7655.18|7655.18|7652.66|7652.66|0
1623146400000|2021-06-08 10:00:00|7652.6|7652.6|7651.87|7651.87|7652.6|7652.6|7649.92|7649.92|0
1623146700000|2021-06-08 10:05:00|7652.31|7652.31|7654.28|7654.28|7654.28|7654.28|7652.31|7652.31|0
1623147000000|2021-06-08 10:10:00|7653.83|7653.83|7650.22|7650.22|7654.32|7654.32|7650.22|7650.22|0
1623147300000|2021-06-08 10:15:00|7651.55|7651.55|7641.82|7641.82|7651.55|7651.55|7641.38|7641.38|0
1623147600000|2021-06-08 10:20:00|7643.15|7643.15|7643.76|7643.76|7645.4|7645.4|7643.1|7643.1|0
1623147900000|2021-06-08 10:25:00|7642.88|7642.88|7640.7|7640.7|7643.32|7643.32|7640.7|7640.7|0
1623148200000|2021-06-08 10:30:00|7640.95|7640.95|7643.72|7643.72|7643.72|7643.72|7640.95|7640.95|0
1623148500000|2021-06-08 10:35:00|7643.28|7643.28|7646.25|7646.25|7646.25|7646.25|7643.28|7643.28|0
1623148800000|2021-06-08 10:40:00|7645.64|7645.64|7647.94|7647.94|7647.94|7647.94|7643.33|7643.33|0
1623149100000|2021-06-08 10:45:00|7648.92|7648.92|7648.04|7648.04|7648.92|7648.92|7646.4|7646.4|0
1623149400000|2021-06-08 10:50:00|7648.29|7648.29|7650.24|7650.24|7651.57|7651.57|7648.29|7648.29|0
1623149700000|2021-06-08 10:55:00|7649.75|7649.75|7645.53|7645.53|7649.75|7649.75|7645.53|7645.53|0
1623150000000|2021-06-08 11:00:00|7643.89|7643.89|7644.88|7644.88|7645.32|7645.32|7643.89|7643.89|0
1623150300000|2021-06-08 11:05:00|7644.63|7644.63|7644.88|7644.88|7644.88|7644.88|7643.5|7643.5|0
1623150600000|2021-06-08 11:10:00|7645.37|7645.37|7648.12|7648.12|7648.12|7648.12|7645.37|7645.37|0
1623150900000|2021-06-08 11:15:00|7646.48|7646.48|7646.23|7646.23|7646.48|7646.48|7646.23|7646.23|0
1623151200000|2021-06-08 11:20:00|7645.79|7645.79|7644.71|7644.71|7645.79|7645.79|7644.47|7644.47|0
1623151500000|2021-06-08 11:25:00|7645.2|7645.2|7647.29|7647.29|7647.29|7647.29|7645.2|7645.2|0
1623151800000|2021-06-08 11:30:00|7645.65|7645.65|7647.29|7647.29|7647.29|7647.29|7645.65|7645.65|0
1623152100000|2021-06-08 11:35:00|7647.73|7647.73|7647.48|7647.48|7647.73|7647.73|7647.48|7647.48|0
1623152400000|2021-06-08 11:40:00|7648.37|7648.37|7649.4|7649.4|7649.4|7649.4|7647.63|7647.63|0
1623152700000|2021-06-08 11:45:00|7649.64|7649.64|7649.64|7649.64|7649.64|7649.64|7649.64|7649.64|0
1623153000000|2021-06-08 11:50:00|7650.14|7650.14|7648.64|7648.64|7651.13|7651.13|7648.64|7648.64|0
1623153300000|2021-06-08 11:55:00|7649.08|7649.08|7650.32|7650.32|7651.96|7651.96|7649.08|7649.08|0
1623153600000|2021-06-08 12:00:00|7651.96|7651.96|7650.32|7650.32|7651.96|7651.96|7650.32|7650.32|0
1623153900000|2021-06-08 12:05:00|7649.88|7649.88|7649.83|7649.83|7649.88|7649.88|7648.99|7648.99|0
1623154200000|2021-06-08 12:10:00|7650.32|7650.32|7650.1|7650.1|7650.32|7650.32|7649.65|7649.65|0
1623154500000|2021-06-08 12:15:00|7649.65|7649.65|7647.83|7647.83|7649.65|7649.65|7647.44|7647.44|0
1623154800000|2021-06-08 12:20:00|7648.27|7648.27|7656.88|7656.88|7658.57|7658.57|7648.27|7648.27|0
1623155100000|2021-06-08 12:25:00|7656.63|7656.63|7654.99|7654.99|7656.63|7656.63|7654.99|7654.99|0
1623155400000|2021-06-08 12:30:00|7654.74|7654.74|7659.17|7659.17|7659.66|7659.66|7654.74|7654.74|0
1623155700000|2021-06-08 12:35:00|7659.66|7659.66|7657.9|7657.9|7660.16|7660.16|7656.74|7656.74|0
1623156000000|2021-06-08 12:40:00|7658.34|7658.34|7658.36|7658.36|7659.03|7659.03|7658.34|7658.34|0
1623156300000|2021-06-08 12:45:00|7659.03|7659.03|7664.12|7664.12|7664.12|7664.12|7658.28|7658.28|0
1623156600000|2021-06-08 12:50:00|7665.77|7665.77|7666.72|7666.72|7666.72|7666.72|7664.12|7664.12|0
1623156900000|2021-06-08 12:55:00|7667.16|7667.16|7671.99|7671.99|7671.99|7671.99|7666.62|7666.62|0
1623157200000|2021-06-08 13:00:00|7671.74|7671.74|7674.63|7674.63|7675.3|7675.3|7671.74|7671.74|0
1623157500000|2021-06-08 13:05:00|7674.19|7674.19|7672.64|7672.64|7675.39|7675.39|7672.64|7672.64|0
1623157800000|2021-06-08 13:10:00|7673.62|7673.62|7672.42|7672.42|7674.51|7674.51|7672.42|7672.42|0
1623158100000|2021-06-08 13:15:00|7672.87|7672.87|7674.95|7674.95|7674.95|7674.95|7672.87|7672.87|0
1623158400000|2021-06-08 13:20:00|7673.31|7673.31|7673.72|7673.72|7673.72|7673.72|7672.12|7672.12|0
1623158700000|2021-06-08 13:25:00|7672.84|7672.84|7673.72|7673.72|7673.77|7673.77|7668.35|7668.35|0
1623159000000|2021-06-08 13:30:00|7673.28|7673.28|7671.59|7671.59|7676.51|7676.51|7668.3|7668.3|0
1623159300000|2021-06-08 13:35:00|7672.03|7672.03|7670|7670|7672.03|7672.03|7670|7670|0
1623159600000|2021-06-08 13:40:00|7669.12|7669.12|7668.67|7668.67|7670.76|7670.76|7666.59|7666.59|0
1623159900000|2021-06-08 13:45:00|7669.17|7669.17|7668.67|7668.67|7669.61|7669.61|7668.67|7668.67|0
1623160200000|2021-06-08 13:50:00|7668.23|7668.23|7667.41|7667.41|7669.21|7669.21|7665.75|7665.75|0
1623160500000|2021-06-08 13:55:00|7668.07|7668.07|7655.86|7655.86|7668.96|7668.96|7654.62|7654.62|0
1623160800000|2021-06-08 14:00:00|7657.5|7657.5|7661.5|7661.5|7663.48|7663.48|7657.06|7657.06|0
1623161100000|2021-06-08 14:05:00|7662|7662|7656.17|7656.17|7662.89|7662.89|7656.17|7656.17|0
1623161400000|2021-06-08 14:10:00|7655.73|7655.73|7656.93|7656.93|7656.93|7656.93|7654.84|7654.84|0
1623161700000|2021-06-08 14:15:00|7653.64|7653.64|7652.56|7652.56|7655.28|7655.28|7652.32|7652.32|0
1623162000000|2021-06-08 14:20:00|7652.12|7652.12|7651.65|7651.65|7653.99|7653.99|7651.65|7651.65|0
1623162300000|2021-06-08 14:25:00|7652.1|7652.1|7660.1|7660.1|7660.1|7660.1|7651.65|7651.65|0
1623162600000|2021-06-08 14:30:00|7659.66|7659.66|7663.5|7663.5|7663.5|7663.5|7659.66|7659.66|0
1623162900000|2021-06-08 14:35:00|7663.06|7663.06|7664.32|7664.32|7664.32|7664.32|7659.43|7659.43|0
1623163200000|2021-06-08 14:40:00|7663.88|7663.88|7658.96|7658.96|7663.88|7663.88|7658.96|7658.96|0
1623163500000|2021-06-08 14:45:00|7659.46|7659.46|7660.76|7660.76|7661.74|7661.74|7658.77|7658.77|0
1623163800000|2021-06-08 14:50:00|7659.88|7659.88|7654.69|7654.69|7660.97|7660.97|7654.69|7654.69|0
1623164100000|2021-06-08 14:55:00|7655.43|7655.43|7650.82|7650.82|7656.12|7656.12|7649.94|7649.94|0
1623164400000|2021-06-08 15:00:00|7651.27|7651.27|7652.64|7652.64|7652.64|7652.64|7649.62|7649.62|0
1623164700000|2021-06-08 15:05:00|7652.2|7652.2|7657.64|7657.64|7657.64|7657.64|7648.91|7648.91|0
1623165000000|2021-06-08 15:10:00|7658.31|7658.31|7654.97|7654.97|7659.19|7659.19|7654.97|7654.97|0
1623165300000|2021-06-08 15:15:00|7654.53|7654.53|7652.73|7652.73|7654.53|7654.53|7652.69|7652.69|0
1623165600000|2021-06-08 15:20:00|7651.08|7651.08|7644.32|7644.32|7651.08|7651.08|7642.04|7642.04|0
1623165900000|2021-06-08 15:25:00|7643.88|7643.88|7640.07|7640.07|7644.35|7644.35|7639.19|7639.19|0
1623222900000|2021-06-09 07:15:00|7671.33|7671.33|7673.98|7673.98|7681.48|7681.48|7670.15|7670.15|0
1623223200000|2021-06-09 07:20:00|7675.62|7675.62|7672.61|7672.61|7675.62|7675.62|7666.91|7666.91|0
1623223500000|2021-06-09 07:25:00|7674.26|7674.26|7675.76|7675.76|7679.29|7679.29|7674.26|7674.26|0
1623223800000|2021-06-09 07:30:00|7675.27|7675.27|7665.75|7665.75|7675.27|7675.27|7664.11|7664.11|0
1623224100000|2021-06-09 07:35:00|7667.08|7667.08|7663.58|7663.58|7669.04|7669.04|7662.56|7662.56|0
1623224400000|2021-06-09 07:40:00|7662.24|7662.24|7658.5|7658.5|7665.18|7665.18|7657.1|7657.1|0
1623224700000|2021-06-09 07:45:00|7656.86|7656.86|7656.37|7656.37|7657.35|7657.35|7656.37|7656.37|0
1623225000000|2021-06-09 07:50:00|7654.73|7654.73|7653.62|7653.62|7654.73|7654.73|7653.4|7653.4|0
1623225300000|2021-06-09 07:55:00|7655.39|7655.39|7656.77|7656.77|7657.26|7657.26|7655.39|7655.39|0
1623225600000|2021-06-09 08:00:00|7655.12|7655.12|7653.49|7653.49|7657.04|7657.04|7648.83|7648.83|0
1623225900000|2021-06-09 08:05:00|7655.13|7655.13|7652.56|7652.56|7655.13|7655.13|7652.56|7652.56|0
1623226200000|2021-06-09 08:10:00|7653.79|7653.79|7652.46|7652.46|7653.79|7653.79|7652.46|7652.46|0
1623226500000|2021-06-09 08:15:00|7651.48|7651.48|7646.93|7646.93|7651.48|7651.48|7646.93|7646.93|0
1623226800000|2021-06-09 08:20:00|7648.57|7648.57|7648.57|7648.57|7648.57|7648.57|7648.57|7648.57|0
1623227100000|2021-06-09 08:25:00|7648.32|7648.32|7650.98|7650.98|7651.59|7651.59|7647.42|7647.42|0
1623227400000|2021-06-09 08:30:00|7651.47|7651.47|7646|7646|7652.58|7652.58|7646|7646|0
1623227700000|2021-06-09 08:35:00|7647.64|7647.64|7650.56|7650.56|7650.56|7650.56|7647.64|7647.64|0
1623228000000|2021-06-09 08:40:00|7649.96|7649.96|7654.99|7654.99|7654.99|7654.99|7649.46|7649.46|0
1623228300000|2021-06-09 08:45:00|7656.63|7656.63|7659.87|7659.87|7660.53|7660.53|7656.63|7656.63|0
1623228600000|2021-06-09 08:50:00|7661.51|7661.51|7664.01|7664.01|7664.01|7664.01|7659.84|7659.84|0
1623228900000|2021-06-09 08:55:00|7665.65|7665.65|7665.94|7665.94|7668.94|7668.94|7664.01|7664.01|0
1623229200000|2021-06-09 09:00:00|7667.59|7667.59|7667.68|7667.68|7668.28|7668.28|7665.71|7665.71|0
1623229500000|2021-06-09 09:05:00|7668.28|7668.28|7664.37|7664.37|7668.28|7668.28|7663.16|7663.16|0
1623229800000|2021-06-09 09:10:00|7663.88|7663.88|7662.23|7662.23|7665.35|7665.35|7658.51|7658.51|0
1623230100000|2021-06-09 09:15:00|7663.44|7663.44|7665.88|7665.88|7665.88|7665.88|7663.19|7663.19|0
1623230400000|2021-06-09 09:20:00|7666.63|7666.63|7667.82|7667.82|7668.48|7668.48|7666.02|7666.02|0
1623230700000|2021-06-09 09:25:00|7667.21|7667.21|7677.2|7677.2|7678.18|7678.18|7667.21|7667.21|0
1623231000000|2021-06-09 09:30:00|7678.84|7678.84|7681.35|7681.35|7681.35|7681.35|7677.69|7677.69|0
1623231300000|2021-06-09 09:35:00|7682.67|7682.67|7683.87|7683.87|7687.11|7687.11|7681.02|7681.02|0
1623231600000|2021-06-09 09:40:00|7682.66|7682.66|7675.42|7675.42|7682.66|7682.66|7675.17|7675.17|0
1623231900000|2021-06-09 09:45:00|7674.81|7674.81|7670.36|7670.36|7675.42|7675.42|7668.47|7668.47|0
1623232200000|2021-06-09 09:50:00|7670.8|7670.8|7668.66|7668.66|7670.8|7670.8|7667.51|7667.51|0
1623232500000|2021-06-09 09:55:00|7668.05|7668.05|7668.96|7668.96|7668.96|7668.96|7667.32|7667.32|0
1623232800000|2021-06-09 10:00:00|7669.21|7669.21|7670.74|7670.74|7670.74|7670.74|7667|7667|0
1623233100000|2021-06-09 10:05:00|7669.86|7669.86|7673.77|7673.77|7674.92|7674.92|7668.93|7668.93|0
1623233400000|2021-06-09 10:10:00|7673.11|7673.11|7672|7672|7673.11|7673.11|7672|7672|0
1623233700000|2021-06-09 10:15:00|7671.5|7671.5|7665.33|7665.33|7671.94|7671.94|7665.33|7665.33|0
1623234000000|2021-06-09 10:20:00|7658.76|7658.76|7658.32|7658.32|7658.76|7658.76|7657.88|7657.88|0
1623234300000|2021-06-09 10:25:00|7658.76|7658.76|7662.54|7662.54|7662.54|7662.54|7657.12|7657.12|0
1623234600000|2021-06-09 10:30:00|7662.98|7662.98|7664.06|7664.06|7664.31|7664.31|7662.98|7662.98|0
1623234900000|2021-06-09 10:35:00|7662.42|7662.42|7661.98|7661.98|7662.42|7662.42|7661.09|7661.09|0
1623235200000|2021-06-09 10:40:00|7663.62|7663.62|7670.63|7670.63|7670.63|7670.63|7663.62|7663.62|0
1623235500000|2021-06-09 10:45:00|7672.27|7672.27|7671.83|7671.83|7672.27|7672.27|7671.83|7671.83|0
1623235800000|2021-06-09 10:50:00|7671.39|7671.39|7663.59|7663.59|7671.39|7671.39|7663.59|7663.59|0
1623236100000|2021-06-09 10:55:00|7662.61|7662.61|7661.8|7661.8|7663.1|7663.1|7657.34|7657.34|0
1623236400000|2021-06-09 11:00:00|7663.44|7663.44|7661.53|7661.53|7665.53|7665.53|7661.53|7661.53|0
1623236700000|2021-06-09 11:05:00|7661.09|7661.09|7663.44|7663.44|7663.44|7663.44|7660.16|7660.16|0
1623237000000|2021-06-09 11:10:00|7664.33|7664.33|7664.82|7664.82|7664.82|7664.82|7664.33|7664.33|0
1623237300000|2021-06-09 11:15:00|7664.33|7664.33|7660.21|7660.21|7665.31|7665.31|7659.45|7659.45|0
1623237600000|2021-06-09 11:20:00|7661.85|7661.85|7660.37|7660.37|7661.85|7661.85|7659.77|7659.77|0
1623237900000|2021-06-09 11:25:00|7659.05|7659.05|7658.78|7658.78|7660.42|7660.42|7658.61|7658.61|0
1623238200000|2021-06-09 11:30:00|7657.14|7657.14|7650.47|7650.47|7657.14|7657.14|7650.47|7650.47|0
1623238500000|2021-06-09 11:35:00|7649.98|7649.98|7654.25|7654.25|7654.25|7654.25|7649.98|7649.98|0
1623238800000|2021-06-09 11:40:00|7654.69|7654.69|7658.42|7658.42|7658.42|7658.42|7654.69|7654.69|0
1623239100000|2021-06-09 11:45:00|7656.77|7656.77|7658.66|7658.66|7658.66|7658.66|7656.33|7656.33|0
1623239400000|2021-06-09 11:50:00|7658|7658|7656.36|7656.36|7658|7658|7656.36|7656.36|0
1623239700000|2021-06-09 11:55:00|7656.8|7656.8|7655.6|7655.6|7656.8|7656.8|7655.16|7655.16|0
1623240000000|2021-06-09 12:00:00|7655.35|7655.35|7654.08|7654.08|7656.92|7656.92|7653.64|7653.64|0
1623240300000|2021-06-09 12:05:00|7655.72|7655.72|7655.95|7655.95|7655.95|7655.95|7655.28|7655.28|0
1623240600000|2021-06-09 12:10:00|7657.59|7657.59|7666.33|7666.33|7667.31|7667.31|7657.59|7657.59|0
1623240900000|2021-06-09 12:15:00|7666.82|7666.82|7665.18|7665.18|7666.82|7666.82|7665.18|7665.18|0
1623241200000|2021-06-09 12:20:00|7663.54|7663.54|7664.15|7664.15|7664.15|7664.15|7662.66|7662.66|0
1623241500000|2021-06-09 12:25:00|7663.17|7663.17|7666.2|7666.2|7666.45|7666.45|7663.17|7663.17|0
1623241800000|2021-06-09 12:30:00|7664.99|7664.99|7658.51|7658.51|7664.99|7664.99|7658.51|7658.51|0
1623242100000|2021-06-09 12:35:00|7656.55|7656.55|7657.98|7657.98|7657.98|7657.98|7655.67|7655.67|0
1623242400000|2021-06-09 12:40:00|7656.33|7656.33|7662.9|7662.9|7662.9|7662.9|7655.84|7655.84|0
1623242700000|2021-06-09 12:45:00|7659.61|7659.61|7660.05|7660.05|7660.05|7660.05|7659.61|7659.61|0
1623243000000|2021-06-09 12:50:00|7659.81|7659.81|7656.06|7656.06|7659.81|7659.81|7656.06|7656.06|0
1623243300000|2021-06-09 12:55:00|7656.66|7656.66|7659.53|7659.53|7660.83|7660.83|7656.66|7656.66|0
1623243600000|2021-06-09 13:00:00|7659.28|7659.28|7660.75|7660.75|7660.75|7660.75|7656.44|7656.44|0
1623243900000|2021-06-09 13:05:00|7659.11|7659.11|7659.11|7659.11|7659.11|7659.11|7659.11|7659.11|0
1623244200000|2021-06-09 13:10:00|7659.55|7659.55|7656.53|7656.53|7659.55|7659.55|7656.09|7656.09|0
1623244500000|2021-06-09 13:15:00|7656.98|7656.98|7652.73|7652.73|7656.98|7656.98|7652.73|7652.73|0
1623244800000|2021-06-09 13:20:00|7654.37|7654.37|7652.73|7652.73|7654.37|7654.37|7652.29|7652.29|0
1623245100000|2021-06-09 13:25:00|7652.07|7652.07|7652.82|7652.82|7653.71|7653.71|7650.42|7650.42|0
1623245400000|2021-06-09 13:30:00|7653.32|7653.32|7653.68|7653.68|7655.37|7655.37|7650.44|7650.44|0
1623245700000|2021-06-09 13:35:00|7653.01|7653.01|7648.6|7648.6|7653.01|7653.01|7647.64|7647.64|0
1623246000000|2021-06-09 13:40:00|7647.93|7647.93|7652.73|7652.73|7652.73|7652.73|7647.63|7647.63|0
1623246300000|2021-06-09 13:45:00|7653.4|7653.4|7657.42|7657.42|7659.55|7659.55|7653.4|7653.4|0
1623246600000|2021-06-09 13:50:00|7657.17|7657.17|7658.62|7658.62|7659.06|7659.06|7656.93|7656.93|0
1623246900000|2021-06-09 13:55:00|7658.17|7658.17|7654.94|7654.94|7659.55|7659.55|7653.93|7653.93|0
1623247200000|2021-06-09 14:00:00|7654.45|7654.45|7655.01|7655.01|7655.12|7655.12|7654.37|7654.37|0
1623247500000|2021-06-09 14:05:00|7655.99|7655.99|7662.77|7662.77|7663.3|7663.3|7655.99|7655.99|0
1623247800000|2021-06-09 14:10:00|7662.32|7662.32|7668.89|7668.89|7668.89|7668.89|7661.88|7661.88|0
1623248100000|2021-06-09 14:15:00|7670.53|7670.53|7660.55|7660.55|7670.53|7670.53|7660.33|7660.33|0
1623248400000|2021-06-09 14:20:00|7660.99|7660.99|7663.12|7663.12|7663.57|7663.57|7659.35|7659.35|0
1623248700000|2021-06-09 14:25:00|7661.48|7661.48|7663.12|7663.12|7663.12|7663.12|7661.23|7661.23|0
1623249000000|2021-06-09 14:30:00|7663.57|7663.57|7662.1|7662.1|7663.57|7663.57|7660.28|7660.28|0
1623249300000|2021-06-09 14:35:00|7662.59|7662.59|7665.51|7665.51|7665.51|7665.51|7662.59|7662.59|0
1623249600000|2021-06-09 14:40:00|7665.06|7665.06|7666.42|7666.42|7669.9|7669.9|7664.62|7664.62|0
1623249900000|2021-06-09 14:45:00|7664.78|7664.78|7665.27|7665.27|7665.27|7665.27|7662.22|7662.22|0
1623250200000|2021-06-09 14:50:00|7665.72|7665.72|7666.42|7666.42|7670.1|7670.1|7665.72|7665.72|0
1623250500000|2021-06-09 14:55:00|7666.86|7666.86|7663.35|7663.35|7666.86|7666.86|7662.38|7662.38|0
1623250800000|2021-06-09 15:00:00|7664.68|7664.68|7666.58|7666.58|7668.95|7668.95|7664.19|7664.19|0
1623251100000|2021-06-09 15:05:00|7666.08|7666.08|7663.69|7663.69|7666.33|7666.33|7663.02|7663.02|0
1623251400000|2021-06-09 15:10:00|7660.41|7660.41|7665.78|7665.78|7665.78|7665.78|7657.12|7657.12|0
1623251700000|2021-06-09 15:15:00|7667.42|7667.42|7669.73|7669.73|7669.73|7669.73|7665.78|7665.78|0
1623252000000|2021-06-09 15:20:00|7669.97|7669.97|7676.02|7676.02|7677.21|7677.21|7669.97|7669.97|0
1623252300000|2021-06-09 15:25:00|7675.77|7675.77|7673.1|7673.1|7677.48|7677.48|7664.2|7664.2|0
1623309300000|2021-06-10 07:15:00|7685.41|7685.41|7686.9|7686.9|7687.64|7687.64|7685.41|7685.41|0
1623309600000|2021-06-10 07:20:00|7681.45|7681.45|7668.84|7668.84|7682.48|7682.48|7668.84|7668.84|0
1623309900000|2021-06-10 07:25:00|7667.2|7667.2|7649.22|7649.22|7667.2|7667.2|7649.22|7649.22|0
1623310200000|2021-06-10 07:30:00|7652.51|7652.51|7664.95|7664.95|7668.23|7668.23|7652.51|7652.51|0
1623310500000|2021-06-10 07:35:00|7666.27|7666.27|7669.42|7669.42|7669.42|7669.42|7666.27|7666.27|0
1623310800000|2021-06-10 07:40:00|7668.53|7668.53|7674.03|7674.03|7674.47|7674.47|7668.53|7668.53|0
1623311100000|2021-06-10 07:45:00|7673.58|7673.58|7674.58|7674.58|7678.74|7678.74|7672.7|7672.7|0
1623311400000|2021-06-10 07:50:00|7675.02|7675.02|7679.09|7679.09|7680.74|7680.74|7675.02|7675.02|0
1623311700000|2021-06-10 07:55:00|7678.6|7678.6|7672.96|7672.96|7678.6|7678.6|7672.56|7672.56|0
1623312000000|2021-06-10 08:00:00|7671.19|7671.19|7664.75|7664.75|7671.63|7671.63|7663.43|7663.43|0
1623312300000|2021-06-10 08:05:00|7663.87|7663.87|7660.63|7660.63|7663.87|7663.87|7660.19|7660.19|0
1623312600000|2021-06-10 08:10:00|7659.97|7659.97|7659.24|7659.24|7659.97|7659.97|7657.26|7657.26|0
1623312900000|2021-06-10 08:15:00|7659.68|7659.68|7658.36|7658.36|7659.68|7659.68|7658.36|7658.36|0
1623313200000|2021-06-10 08:20:00|7655.91|7655.91|7649.4|7649.4|7655.91|7655.91|7649.4|7649.4|0
1623313500000|2021-06-10 08:25:00|7648.51|7648.51|7641.97|7641.97|7648.51|7648.51|7641.72|7641.72|0
1623313800000|2021-06-10 08:30:00|7641.36|7641.36|7638.73|7638.73|7641.36|7641.36|7638.73|7638.73|0
1623314100000|2021-06-10 08:35:00|7638.48|7638.48|7633.99|7633.99|7638.92|7638.92|7633.99|7633.99|0
1623314400000|2021-06-10 08:40:00|7635.64|7635.64|7640.86|7640.86|7643.41|7643.41|7635.64|7635.64|0
1623314700000|2021-06-10 08:45:00|7639.97|7639.97|7631.59|7631.59|7639.97|7639.97|7631.59|7631.59|0
1623315000000|2021-06-10 08:50:00|7632.03|7632.03|7633.36|7633.36|7635|7635|7632.03|7632.03|0
1623315300000|2021-06-10 08:55:00|7635|7635|7632.74|7632.74|7635.5|7635.5|7631.1|7631.1|0
1623315600000|2021-06-10 09:00:00|7632.5|7632.5|7633.97|7633.97|7634.41|7634.41|7632.2|7632.2|0
1623315900000|2021-06-10 09:05:00|7632.99|7632.99|7633.87|7633.87|7635.52|7635.52|7632.99|7632.99|0
1623316200000|2021-06-10 09:10:00|7633.62|7633.62|7632.25|7632.25|7633.88|7633.88|7630.61|7630.61|0
1623316500000|2021-06-10 09:15:00|7631.27|7631.27|7633.23|7633.23|7633.23|7633.23|7630.83|7630.83|0
1623316800000|2021-06-10 09:20:00|7632.98|7632.98|7641.62|7641.62|7642.04|7642.04|7632.49|7632.49|0
1623317100000|2021-06-10 09:25:00|7643.26|7643.26|7641.89|7641.89|7644.9|7644.9|7641.89|7641.89|0
1623317400000|2021-06-10 09:30:00|7641.44|7641.44|7639.04|7639.04|7641.44|7641.44|7636.83|7636.83|0
1623317700000|2021-06-10 09:35:00|7640.69|7640.69|7638.6|7638.6|7640.69|7640.69|7638.6|7638.6|0
1623318000000|2021-06-10 09:40:00|7639.49|7639.49|7636.07|7636.07|7639.49|7639.49|7634.43|7634.43|0
1623318300000|2021-06-10 09:45:00|7637.72|7637.72|7636.44|7636.44|7639.36|7639.36|7633.94|7633.94|0
1623318600000|2021-06-10 09:50:00|7637.32|7637.32|7638.48|7638.48|7639.85|7639.85|7637.32|7637.32|0
1623318900000|2021-06-10 09:55:00|7638.23|7638.23|7638.62|7638.62|7638.86|7638.86|7637.73|7637.73|0
1623319200000|2021-06-10 10:00:00|7637.64|7637.64|7642.56|7642.56|7642.56|7642.56|7637.64|7637.64|0
1623319500000|2021-06-10 10:05:00|7640.92|7640.92|7643.52|7643.52|7643.52|7643.52|7640.92|7640.92|0
1623319800000|2021-06-10 10:10:00|7641.88|7641.88|7642.3|7642.3|7643.52|7643.52|7641.63|7641.63|0
1623320100000|2021-06-10 10:15:00|7641.09|7641.09|7635.94|7635.94|7642.3|7642.3|7633.6|7633.6|0
1623320400000|2021-06-10 10:20:00|7636.82|7636.82|7637.49|7637.49|7637.49|7637.49|7635.18|7635.18|0
1623320700000|2021-06-10 10:25:00|7637.05|7637.05|7637.79|7637.79|7638.54|7638.54|7637.05|7637.05|0
1623321000000|2021-06-10 10:30:00|7637.19|7637.19|7635.47|7635.47|7637.19|7637.19|7635.25|7635.25|0
1623321300000|2021-06-10 10:35:00|7634.98|7634.98|7633.09|7633.09|7634.98|7634.98|7632.84|7632.84|0
1623321600000|2021-06-10 10:40:00|7632.42|7632.42|7631.19|7631.19|7635.85|7635.85|7631.19|7631.19|0
1623321900000|2021-06-10 10:45:00|7630.94|7630.94|7628.82|7628.82|7630.94|7630.94|7628.38|7628.38|0
1623322200000|2021-06-10 10:50:00|7627.18|7627.18|7633.7|7633.7|7634.2|7634.2|7627.18|7627.18|0
1623322500000|2021-06-10 10:55:00|7632.82|7632.82|7633.09|7633.09|7633.75|7633.75|7631.13|7631.13|0
1623322800000|2021-06-10 11:00:00|7634.73|7634.73|7635.17|7635.17|7635.17|7635.17|7634.73|7634.73|0
1623323100000|2021-06-10 11:05:00|7634.68|7634.68|7634.43|7634.43|7634.68|7634.68|7633.99|7633.99|0
1623323400000|2021-06-10 11:10:00|7634.68|7634.68|7638.02|7638.02|7638.02|7638.02|7634.68|7634.68|0
1623323700000|2021-06-10 11:15:00|7638.9|7638.9|7645.73|7645.73|7647.38|7647.38|7638.46|7638.46|0
1623324000000|2021-06-10 11:20:00|7644.09|7644.09|7635.22|7635.22|7644.09|7644.09|7635.22|7635.22|0
1623324300000|2021-06-10 11:25:00|7634.97|7634.97|7635.46|7635.46|7635.46|7635.46|7634.97|7634.97|0
1623324600000|2021-06-10 11:30:00|7637.1|7637.1|7636.88|7636.88|7638.97|7638.97|7636.44|7636.44|0
1623324900000|2021-06-10 11:35:00|7635.9|7635.9|7633.98|7633.98|7635.9|7635.9|7633.73|7633.73|0
1623325200000|2021-06-10 11:40:00|7633.73|7633.73|7634.62|7634.62|7634.62|7634.62|7633.73|7633.73|0
1623325500000|2021-06-10 11:45:00|7635.06|7635.06|7641.73|7641.73|7643.31|7643.31|7634.18|7634.18|0
1623325800000|2021-06-10 11:50:00|7636.81|7636.81|7635.48|7635.48|7636.81|7636.81|7635.48|7635.48|0
1623326100000|2021-06-10 11:55:00|7637.12|7637.12|7636.58|7636.58|7637.47|7637.47|7636.14|7636.14|0
1623326400000|2021-06-10 12:00:00|7634.94|7634.94|7634.5|7634.5|7634.94|7634.94|7634.5|7634.5|0
1623326700000|2021-06-10 12:05:00|7634.94|7634.94|7633.61|7633.61|7634.94|7634.94|7633.61|7633.61|0
1623327000000|2021-06-10 12:10:00|7634.11|7634.11|7633.4|7633.4|7634.6|7634.6|7631.14|7631.14|0
1623327300000|2021-06-10 12:15:00|7632.96|7632.96|7632.71|7632.71|7632.96|7632.96|7632.71|7632.71|0
1623327600000|2021-06-10 12:20:00|7631.5|7631.5|7633.31|7633.31|7633.31|7633.31|7629.42|7629.42|0
1623327900000|2021-06-10 12:25:00|7633.06|7633.06|7629.27|7629.27|7633.06|7633.06|7629.27|7629.27|0
1623328200000|2021-06-10 12:30:00|7628.77|7628.77|7626.3|7626.3|7628.77|7628.77|7623.72|7623.72|0
1623328500000|2021-06-10 12:35:00|7626.79|7626.79|7627.5|7627.5|7627.5|7627.5|7624.92|7624.92|0
1623328800000|2021-06-10 12:40:00|7629.14|7629.14|7634.34|7634.34|7634.78|7634.78|7629.14|7629.14|0
1623329100000|2021-06-10 12:45:00|7629.41|7629.41|7625.62|7625.62|7629.41|7629.41|7625.62|7625.62|0
1623329400000|2021-06-10 12:50:00|7626.51|7626.51|7624.38|7624.38|7628.28|7628.28|7624.38|7624.38|0
1623329700000|2021-06-10 12:55:00|7624.13|7624.13|7623.88|7623.88|7627.91|7627.91|7623.88|7623.88|0
1623330000000|2021-06-10 13:00:00|7624.32|7624.32|7623.88|7623.88|7625.21|7625.21|7623.88|7623.88|0
1623330300000|2021-06-10 13:05:00|7624.38|7624.38|7624.38|7624.38|7624.38|7624.38|7624.38|7624.38|0
1623330600000|2021-06-10 13:10:00|7625.36|7625.36|7632.46|7632.46|7632.46|7632.46|7625.36|7625.36|0
1623330900000|2021-06-10 13:15:00|7631.58|7631.58|7631.42|7631.42|7631.58|7631.58|7630.1|7630.1|0
1623331200000|2021-06-10 13:20:00|7631.87|7631.87|7634.44|7634.44|7634.44|7634.44|7631.42|7631.42|0
1623331500000|2021-06-10 13:25:00|7634|7634|7632.5|7632.5|7634|7634|7629.53|7629.53|0
1623331800000|2021-06-10 13:30:00|7632.25|7632.25|7632.7|7632.7|7632.94|7632.94|7630.24|7630.24|0
1623332100000|2021-06-10 13:35:00|7634.34|7634.34|7626.61|7626.61|7634.78|7634.78|7624.97|7624.97|0
1623332400000|2021-06-10 13:40:00|7626.17|7626.17|7622.51|7622.51|7626.17|7626.17|7622.44|7622.44|0
1623332700000|2021-06-10 13:45:00|7624.15|7624.15|7624.76|7624.76|7626.67|7626.67|7624.09|7624.09|0
1623333000000|2021-06-10 13:50:00|7623.12|7623.12|7623.39|7623.39|7625.01|7625.01|7621.48|7621.48|0
1623333300000|2021-06-10 13:55:00|7622.94|7622.94|7617.99|7617.99|7623.19|7623.19|7617.33|7617.33|0
1623333600000|2021-06-10 14:00:00|7617.55|7617.55|7619.37|7619.37|7619.37|7619.37|7617.55|7617.55|0
1623333900000|2021-06-10 14:05:00|7618.93|7618.93|7616.29|7616.29|7618.93|7618.93|7614.21|7614.21|0
1623334200000|2021-06-10 14:10:00|7616.78|7616.78|7619.16|7619.16|7619.16|7619.16|7615.62|7615.62|0
1623334500000|2021-06-10 14:15:00|7620.8|7620.8|7627.22|7627.22|7627.22|7627.22|7620.8|7620.8|0
1623334800000|2021-06-10 14:20:00|7626.72|7626.72|7628.29|7628.29|7628.47|7628.47|7626.09|7626.09|0
1623335100000|2021-06-10 14:25:00|7626.65|7626.65|7624.46|7624.46|7626.65|7626.65|7624.46|7624.46|0
1623335400000|2021-06-10 14:30:00|7622.69|7622.69|7625.96|7625.96|7625.96|7625.96|7622.25|7622.25|0
1623335700000|2021-06-10 14:35:00|7626.45|7626.45|7623.45|7623.45|7626.45|7626.45|7623.45|7623.45|0
1623336000000|2021-06-10 14:40:00|7625.1|7625.1|7623.21|7623.21|7625.1|7625.1|7620.18|7620.18|0
1623336300000|2021-06-10 14:45:00|7621.57|7621.57|7626.42|7626.42|7626.42|7626.42|7619.76|7619.76|0
1623336600000|2021-06-10 14:50:00|7625.93|7625.93|7626.18|7626.18|7630.58|7630.58|7625.93|7625.93|0
1623336900000|2021-06-10 14:55:00|7625.93|7625.93|7625.2|7625.2|7628|7628|7625.2|7625.2|0
1623337200000|2021-06-10 15:00:00|7624.96|7624.96|7630.16|7630.16|7631.04|7631.04|7624.96|7624.96|0
1623337500000|2021-06-10 15:05:00|7630.4|7630.4|7630.79|7630.79|7635.58|7635.58|7630.4|7630.4|0
1623337800000|2021-06-10 15:10:00|7630.54|7630.54|7625.55|7625.55|7631.74|7631.74|7625.04|7625.04|0
1623338100000|2021-06-10 15:15:00|7626.43|7626.43|7626.37|7626.37|7631.49|7631.49|7626.37|7626.37|0
1623338400000|2021-06-10 15:20:00|7626.86|7626.86|7623.28|7623.28|7627.8|7627.8|7622.4|7622.4|0
1623338700000|2021-06-10 15:25:00|7623.73|7623.73|7622.68|7622.68|7628.49|7628.49|7619.24|7619.24|0
1623395700000|2021-06-11 07:15:00|7666.11|7666.11|7660.47|7660.47|7666.11|7666.11|7658.65|7658.65|0
1623396000000|2021-06-11 07:20:00|7662.43|7662.43|7676.61|7676.61|7677.05|7677.05|7661.99|7661.99|0
1623396300000|2021-06-11 07:25:00|7677.05|7677.05|7666.8|7666.8|7677.05|7677.05|7666.8|7666.8|0
1623396600000|2021-06-11 07:30:00|7666.55|7666.55|7671.22|7671.22|7673.87|7673.87|7666.11|7666.11|0
1623396900000|2021-06-11 07:35:00|7674.5|7674.5|7670.78|7670.78|7674.5|7674.5|7668.36|7668.36|0
1623397200000|2021-06-11 07:40:00|7670.34|7670.34|7665.98|7665.98|7670.34|7670.34|7665.98|7665.98|0
1623397500000|2021-06-11 07:45:00|7665.74|7665.74|7666.49|7666.49|7666.94|7666.94|7665.29|7665.29|0
1623397800000|2021-06-11 07:50:00|7666.94|7666.94|7669.29|7669.29|7670.03|7670.03|7666.94|7666.94|0
1623398100000|2021-06-11 07:55:00|7669.54|7669.54|7671.8|7671.8|7672.03|7672.03|7669.54|7669.54|0
1623398400000|2021-06-11 08:00:00|7672.05|7672.05|7671.53|7671.53|7672.05|7672.05|7668.69|7668.69|0
1623398700000|2021-06-11 08:05:00|7673.62|7673.62|7680.5|7680.5|7680.94|7680.94|7673.62|7673.62|0
1623399000000|2021-06-11 08:10:00|7680.75|7680.75|7678.38|7678.38|7681.25|7681.25|7678.01|7678.01|0
1623399300000|2021-06-11 08:15:00|7678.82|7678.82|7678.82|7678.82|7679.68|7679.68|7678.82|7678.82|0
1623399600000|2021-06-11 08:20:00|7677.35|7677.35|7673.16|7673.16|7677.35|7677.35|7673.16|7673.16|0
1623399900000|2021-06-11 08:25:00|7674.04|7674.04|7674.04|7674.04|7674.04|7674.04|7673.6|7673.6|0
1623400200000|2021-06-11 08:30:00|7674.48|7674.48|7658.31|7658.31|7674.48|7674.48|7656.67|7656.67|0
1623400500000|2021-06-11 08:35:00|7657.82|7657.82|7655.73|7655.73|7657.82|7657.82|7655.73|7655.73|0
1623400800000|2021-06-11 08:40:00|7655.29|7655.29|7658.88|7658.88|7658.88|7658.88|7653.97|7653.97|0
1623401100000|2021-06-11 08:45:00|7659.33|7659.33|7663.11|7663.11|7663.11|7663.11|7658.83|7658.83|0
1623401400000|2021-06-11 08:50:00|7661.46|7661.46|7667.27|7667.27|7667.27|7667.27|7661.46|7661.46|0
1623401700000|2021-06-11 08:55:00|7667.72|7667.72|7667.22|7667.22|7668.86|7668.86|7667.22|7667.22|0
1623402000000|2021-06-11 09:00:00|7668.86|7668.86|7668.97|7668.97|7670.69|7670.69|7665.69|7665.69|0
1623402300000|2021-06-11 09:05:00|7667.33|7667.33|7667.33|7667.33|7667.33|7667.33|7667.33|7667.33|0
1623402600000|2021-06-11 09:10:00|7665.69|7665.69|7664.46|7664.46|7665.69|7665.69|7663.8|7663.8|0
1623402900000|2021-06-11 09:15:00|7662.82|7662.82|7663.99|7663.99|7664.46|7664.46|7662.82|7662.82|0
1623403500000|2021-06-11 09:25:00|7663.74|7663.74|7663.31|7663.31|7663.74|7663.74|7661.67|7661.67|0
1623403800000|2021-06-11 09:30:00|7663.06|7663.06|7661.42|7661.42|7663.06|7663.06|7660.09|7660.09|0
1623404100000|2021-06-11 09:35:00|7660.98|7660.98|7659.34|7659.34|7660.98|7660.98|7659.34|7659.34|0
1623404400000|2021-06-11 09:40:00|7657.69|7657.69|7663.51|7663.51|7663.51|7663.51|7657.69|7657.69|0
1623404700000|2021-06-11 09:45:00|7665.15|7665.15|7663.52|7663.52|7666.19|7666.19|7662.91|7662.91|0
1623405000000|2021-06-11 09:50:00|7661.87|7661.87|7654.86|7654.86|7661.87|7661.87|7654.86|7654.86|0
1623405300000|2021-06-11 09:55:00|7652.9|7652.9|7640.98|7640.98|7654.27|7654.27|7640.98|7640.98|0
1623405600000|2021-06-11 10:00:00|7641.23|7641.23|7642.92|7642.92|7643.17|7643.17|7641.23|7641.23|0
1623405900000|2021-06-11 10:05:00|7644.57|7644.57|7641.72|7641.72|7644.57|7644.57|7641.28|7641.28|0
1623406200000|2021-06-11 10:10:00|7645.01|7645.01|7643.19|7643.19|7645.01|7645.01|7643.19|7643.19|0
1623406500000|2021-06-11 10:15:00|7645.01|7645.01|7642.23|7642.23|7645.01|7645.01|7642.23|7642.23|0
1623406800000|2021-06-11 10:20:00|7641.35|7641.35|7639.92|7639.92|7641.35|7641.35|7639.92|7639.92|0
1623407100000|2021-06-11 10:25:00|7639.47|7639.47|7637.14|7637.14|7639.47|7639.47|7637.14|7637.14|0
1623407400000|2021-06-11 10:30:00|7637.64|7637.64|7640.68|7640.68|7640.68|7640.68|7637.47|7637.47|0
1623407700000|2021-06-11 10:35:00|7641.13|7641.13|7641.13|7641.13|7641.13|7641.13|7641.13|7641.13|0
1623408000000|2021-06-11 10:40:00|7640.24|7640.24|7641.88|7641.88|7641.88|7641.88|7640.24|7640.24|0
1623408300000|2021-06-11 10:45:00|7643.53|7643.53|7645.87|7645.87|7646.31|7646.31|7643.03|7643.03|0
1623408600000|2021-06-11 10:50:00|7647.51|7647.51|7649.59|7649.59|7649.64|7649.64|7647.51|7647.51|0
1623408900000|2021-06-11 10:55:00|7651.23|7651.23|7653.32|7653.32|7653.32|7653.32|7648.39|7648.39|0
1623409200000|2021-06-11 11:00:00|7651.68|7651.68|7651.43|7651.43|7656.35|7656.35|7651.43|7651.43|0
1623409500000|2021-06-11 11:05:00|7650.99|7650.99|7651.65|7651.65|7654.27|7654.27|7650.99|7650.99|0
1623409800000|2021-06-11 11:10:00|7650.01|7650.01|7648.37|7648.37|7650.01|7650.01|7648.37|7648.37|0
1623410100000|2021-06-11 11:15:00|7648.12|7648.12|7647.87|7647.87|7648.37|7648.37|7647.87|7647.87|0
1623410400000|2021-06-11 11:20:00|7647.43|7647.43|7637.77|7637.77|7647.43|7647.43|7637.77|7637.77|0
1623410700000|2021-06-11 11:25:00|7637.52|7637.52|7637.08|7637.08|7637.96|7637.96|7636.19|7636.19|0
1623411000000|2021-06-11 11:30:00|7637.57|7637.57|7640.54|7640.54|7640.54|7640.54|7637.57|7637.57|0
1623411300000|2021-06-11 11:35:00|7642.18|7642.18|7636.49|7636.49|7642.43|7642.43|7636.49|7636.49|0
1623411600000|2021-06-11 11:40:00|7636.74|7636.74|7641.3|7641.3|7641.3|7641.3|7636.74|7636.74|0
1623411900000|2021-06-11 11:45:00|7639.66|7639.66|7639.9|7639.9|7639.9|7639.9|7639.66|7639.66|0
1623412200000|2021-06-11 11:50:00|7638.26|7638.26|7636.94|7636.94|7638.26|7638.26|7636.49|7636.49|0
1623412500000|2021-06-11 11:55:00|7637.18|7637.18|7638.2|7638.2|7638.2|7638.2|7636.99|7636.99|0
1623412800000|2021-06-11 12:00:00|7638.45|7638.45|7642.99|7642.99|7642.99|7642.99|7638.45|7638.45|0
1623413100000|2021-06-11 12:05:00|7642.5|7642.5|7642.99|7642.99|7642.99|7642.99|7642.5|7642.5|0
1623413400000|2021-06-11 12:10:00|7643.43|7643.43|7646.27|7646.27|7647.15|7647.15|7643.43|7643.43|0
1623413700000|2021-06-11 12:15:00|7646.77|7646.77|7653.83|7653.83|7653.83|7653.83|7646.77|7646.77|0
1623414000000|2021-06-11 12:20:00|7653.39|7653.39|7654.42|7654.42|7654.42|7654.42|7652.95|7652.95|0
1623414300000|2021-06-11 12:25:00|7652.78|7652.78|7654.55|7654.55|7654.55|7654.55|7652.53|7652.53|0
1623414600000|2021-06-11 12:30:00|7653.57|7653.57|7653.61|7653.61|7654.06|7654.06|7653.57|7653.57|0
1623414900000|2021-06-11 12:35:00|7655.26|7655.26|7655.57|7655.57|7656.9|7656.9|7655.26|7655.26|0
1623415200000|2021-06-11 12:40:00|7655.13|7655.13|7659.1|7659.1|7659.77|7659.77|7655.13|7655.13|0
1623415500000|2021-06-11 12:45:00|7658.66|7658.66|7659.06|7659.06|7660.3|7660.3|7658.66|7658.66|0
1623415800000|2021-06-11 12:50:00|7659.3|7659.3|7656.21|7656.21|7659.3|7659.3|7655.77|7655.77|0
1623416100000|2021-06-11 12:55:00|7655.77|7655.77|7661.14|7661.14|7661.14|7661.14|7655.33|7655.33|0
1623416400000|2021-06-11 13:00:00|7659.5|7659.5|7657.41|7657.41|7661.14|7661.14|7657.41|7657.41|0
1623416700000|2021-06-11 13:05:00|7656.97|7656.97|7656.97|7656.97|7656.97|7656.97|7656.53|7656.53|0
1623417000000|2021-06-11 13:10:00|7656.72|7656.72|7656.6|7656.6|7661.21|7661.21|7654.83|7654.83|0
1623417300000|2021-06-11 13:15:00|7659.88|7659.88|7654.73|7654.73|7663.16|7663.16|7654.73|7654.73|0
1623417600000|2021-06-11 13:20:00|7658.01|7658.01|7659.16|7659.16|7662.44|7662.44|7656.37|7656.37|0
1623417900000|2021-06-11 13:25:00|7657.52|7657.52|7659.83|7659.83|7661.47|7661.47|7657.52|7657.52|0
1623418200000|2021-06-11 13:30:00|7660.27|7660.27|7661.16|7661.16|7662.81|7662.81|7656.11|7656.11|0
1623418500000|2021-06-11 13:35:00|7661.41|7661.41|7659.2|7659.2|7661.41|7661.41|7659.2|7659.2|0
1623418800000|2021-06-11 13:40:00|7659.64|7659.64|7655.42|7655.42|7659.64|7659.64|7655.42|7655.42|0
1623419100000|2021-06-11 13:45:00|7655.67|7655.67|7654.26|7654.26|7655.92|7655.92|7652.94|7652.94|0
1623419400000|2021-06-11 13:50:00|7653.82|7653.82|7650.35|7650.35|7653.82|7653.82|7649.29|7649.29|0
1623419700000|2021-06-11 13:55:00|7650.1|7650.1|7652.5|7652.5|7652.5|7652.5|7650.1|7650.1|0
1623420000000|2021-06-11 14:00:00|7655.78|7655.78|7655.91|7655.91|7657.42|7657.42|7652.62|7652.62|0
1623420300000|2021-06-11 14:05:00|7656.4|7656.4|7659.22|7659.22|7659.65|7659.65|7654.52|7654.52|0
1623420600000|2021-06-11 14:10:00|7658.77|7658.77|7651.71|7651.71|7658.77|7658.77|7651.71|7651.71|0
1623420900000|2021-06-11 14:15:00|7650.07|7650.07|7644.89|7644.89|7650.17|7650.17|7644.89|7644.89|0
1623421200000|2021-06-11 14:20:00|7643.25|7643.25|7637.59|7637.59|7643.94|7643.94|7637.59|7637.59|0
1623421500000|2021-06-11 14:25:00|7637.35|7637.35|7638.04|7638.04|7638.92|7638.92|7637.35|7637.35|0
1623421800000|2021-06-11 14:30:00|7638.28|7638.28|7633.14|7633.14|7638.28|7638.28|7633.14|7633.14|0
1623422100000|2021-06-11 14:35:00|7634.78|7634.78|7634.94|7634.94|7636.67|7636.67|7634.78|7634.78|0
1623422400000|2021-06-11 14:40:00|7633.3|7633.3|7639.17|7639.17|7639.17|7639.17|7632.31|7632.31|0
1623422700000|2021-06-11 14:45:00|7638.72|7638.72|7639.84|7639.84|7642.12|7642.12|7637.73|7637.73|0
1623423000000|2021-06-11 14:50:00|7639.1|7639.1|7638.26|7638.26|7640.53|7640.53|7637.27|7637.27|0
1623423300000|2021-06-11 14:55:00|7638.92|7638.92|7640.74|7640.74|7642.39|7642.39|7638.61|7638.61|0
1623423600000|2021-06-11 15:00:00|7639.1|7639.1|7634.16|7634.16|7639.1|7639.1|7633.31|7633.31|0
1623423900000|2021-06-11 15:05:00|7634.6|7634.6|7635.97|7635.97|7635.97|7635.97|7633.23|7633.23|0
1623424200000|2021-06-11 15:10:00|7635.47|7635.47|7632.01|7632.01|7635.47|7635.47|7631.52|7631.52|0
1623424500000|2021-06-11 15:15:00|7632.26|7632.26|7634.31|7634.31|7635.29|7635.29|7631.32|7631.32|0
1623424800000|2021-06-11 15:20:00|7634.92|7634.92|7635.09|7635.09|7637.37|7637.37|7634.59|7634.59|0
1623425100000|2021-06-11 15:25:00|7635.34|7635.34|7634.76|7634.76|7642.07|7642.07|7634.67|7634.67|0
1623654900000|2021-06-14 07:15:00|7641.75|7641.75|7636.89|7636.89|7643.96|7643.96|7635.97|7635.97|0
1623655200000|2021-06-14 07:20:00|7640.17|7640.17|7641.6|7641.6|7643.9|7643.9|7636.89|7636.89|0
1623655500000|2021-06-14 07:25:00|7642.48|7642.48|7631.27|7631.27|7642.48|7642.48|7629.94|7629.94|0
1623655800000|2021-06-14 07:30:00|7632.92|7632.92|7626.76|7626.76|7634.29|7634.29|7625.34|7625.34|0
1623656100000|2021-06-14 07:35:00|7628.4|7628.4|7627.25|7627.25|7631.68|7631.68|7623.47|7623.47|0
1623656400000|2021-06-14 07:40:00|7626.36|7626.36|7626.19|7626.19|7627.74|7627.74|7625.92|7625.92|0
1623656700000|2021-06-14 07:45:00|7626.63|7626.63|7622.09|7622.09|7626.63|7626.63|7616.4|7616.4|0
1623657000000|2021-06-14 07:50:00|7623.74|7623.74|7627.53|7627.53|7627.53|7627.53|7620.45|7620.45|0
1623657300000|2021-06-14 07:55:00|7626.65|7626.65|7623.36|7623.36|7626.65|7626.65|7623.36|7623.36|0
1623657600000|2021-06-14 08:00:00|7624.25|7624.25|7609.71|7609.71|7624.25|7624.25|7609.71|7609.71|0
1623657900000|2021-06-14 08:05:00|7608.82|7608.82|7607.94|7607.94|7608.82|7608.82|7607.94|7607.94|0
1623658200000|2021-06-14 08:10:00|7607.45|7607.45|7593.88|7593.88|7607.89|7607.89|7592.49|7592.49|0
1623658500000|2021-06-14 08:15:00|7593.64|7593.64|7591.43|7591.43|7598.56|7598.56|7591.43|7591.43|0
1623658800000|2021-06-14 08:20:00|7591.18|7591.18|7587.7|7587.7|7593.61|7593.61|7587.7|7587.7|0
1623659100000|2021-06-14 08:25:00|7584.42|7584.42|7588.85|7588.85|7589.3|7589.3|7584.42|7584.42|0
1623659400000|2021-06-14 08:30:00|7589.35|7589.35|7599.03|7599.03|7599.03|7599.03|7589.35|7589.35|0
1623659700000|2021-06-14 08:35:00|7595.75|7595.75|7597.85|7597.85|7598.29|7598.29|7595.5|7595.5|0
1623660000000|2021-06-14 08:40:00|7598.29|7598.29|7592.2|7592.2|7599.4|7599.4|7592.2|7592.2|0
1623660300000|2021-06-14 08:45:00|7591.76|7591.76|7590.39|7590.39|7593.23|7593.23|7589.95|7589.95|0
1623660600000|2021-06-14 08:50:00|7589.95|7589.95|7582.93|7582.93|7589.95|7589.95|7582.93|7582.93|0
1623660900000|2021-06-14 08:55:00|7581.29|7581.29|7575.32|7575.32|7581.29|7581.29|7569|7569|0
1623661200000|2021-06-14 09:00:00|7573.68|7573.68|7578.99|7578.99|7578.99|7578.99|7573.18|7573.18|0
1623661500000|2021-06-14 09:05:00|7575.71|7575.71|7578.58|7578.58|7579.02|7579.02|7572.08|7572.08|0
1623661800000|2021-06-14 09:10:00|7578.83|7578.83|7574.71|7574.71|7579.39|7579.39|7572.82|7572.82|0
1623662100000|2021-06-14 09:15:00|7575.16|7575.16|7575.6|7575.6|7576.48|7576.48|7571.87|7571.87|0
1623662400000|2021-06-14 09:20:00|7573.96|7573.96|7577.32|7577.32|7577.32|7577.32|7569.52|7569.52|0
1623662700000|2021-06-14 09:25:00|7577.81|7577.81|7577.49|7577.49|7579.13|7579.13|7576.16|7576.16|0
1623663000000|2021-06-14 09:30:00|7579.13|7579.13|7569.69|7569.69|7579.13|7579.13|7569.69|7569.69|0
1623663300000|2021-06-14 09:35:00|7569.94|7569.94|7564.18|7564.18|7569.94|7569.94|7559.69|7559.69|0
1623663600000|2021-06-14 09:40:00|7565.82|7565.82|7565.96|7565.96|7567.46|7567.46|7562.42|7562.42|0
1623663900000|2021-06-14 09:45:00|7562.68|7562.68|7567.51|7567.51|7568.71|7568.71|7562.68|7562.68|0
1623664200000|2021-06-14 09:50:00|7567.76|7567.76|7565.23|7565.23|7567.76|7567.76|7563.59|7563.59|0
1623664500000|2021-06-14 09:55:00|7563.59|7563.59|7558.61|7558.61|7565.67|7565.67|7558.61|7558.61|0
1623664800000|2021-06-14 10:00:00|7556.97|7556.97|7553.78|7553.78|7559.93|7559.93|7553.53|7553.53|0
1623665100000|2021-06-14 10:05:00|7552.14|7552.14|7551.26|7551.26|7552.31|7552.31|7548.86|7548.86|0
1623665400000|2021-06-14 10:10:00|7549.61|7549.61|7546.77|7546.77|7549.61|7549.61|7546.33|7546.33|0
1623665700000|2021-06-14 10:15:00|7546.52|7546.52|7548.7|7548.7|7550.34|7550.34|7546.52|7546.52|0
1623666000000|2021-06-14 10:20:00|7550.34|7550.34|7549.45|7549.45|7550.34|7550.34|7549.45|7549.45|0
1623666300000|2021-06-14 10:25:00|7551.1|7551.1|7555.27|7555.27|7555.27|7555.27|7551.1|7551.1|0
1623666600000|2021-06-14 10:30:00|7553.62|7553.62|7549.45|7549.45|7553.62|7553.62|7549.45|7549.45|0
1623666900000|2021-06-14 10:35:00|7548.57|7548.57|7542.21|7542.21|7548.57|7548.57|7542.21|7542.21|0
1623667200000|2021-06-14 10:40:00|7542.7|7542.7|7542.95|7542.95|7543.39|7543.39|7538.92|7538.92|0
1623667500000|2021-06-14 10:45:00|7542.7|7542.7|7539.89|7539.89|7542.95|7542.95|7539.22|7539.22|0
1623667800000|2021-06-14 10:50:00|7538.12|7538.12|7543.58|7543.58|7543.83|7543.83|7538.12|7538.12|0
1623668100000|2021-06-14 10:55:00|7543.83|7543.83|7541.82|7541.82|7546.86|7546.86|7541.82|7541.82|0
1623668400000|2021-06-14 11:00:00|7540.49|7540.49|7541.33|7541.33|7542.97|7542.97|7540|7540|0
1623668700000|2021-06-14 11:05:00|7540.84|7540.84|7539.71|7539.71|7542.24|7542.24|7539.71|7539.71|0
1623669000000|2021-06-14 11:10:00|7538.07|7538.07|7539.01|7539.01|7539.01|7539.01|7536.42|7536.42|0
1623669300000|2021-06-14 11:15:00|7539.61|7539.61|7535.01|7535.01|7540.49|7540.49|7535.01|7535.01|0
1623669600000|2021-06-14 11:20:00|7535.5|7535.5|7536.13|7536.13|7537.31|7537.31|7534.35|7534.35|0
1623669900000|2021-06-14 11:25:00|7537.77|7537.77|7532.69|7532.69|7539.51|7539.51|7532.69|7532.69|0
1623670200000|2021-06-14 11:30:00|7533.19|7533.19|7533.85|7533.85|7535.49|7535.49|7533.19|7533.19|0
1623670500000|2021-06-14 11:35:00|7533.25|7533.25|7533.85|7533.85|7534.96|7534.96|7532.31|7532.31|0
1623670800000|2021-06-14 11:40:00|7534.52|7534.52|7537.44|7537.44|7538.42|7538.42|7533.85|7533.85|0
1623671100000|2021-06-14 11:45:00|7532.51|7532.51|7519.52|7519.52|7532.51|7532.51|7519.52|7519.52|0
1623671400000|2021-06-14 11:50:00|7518.63|7518.63|7519.64|7519.64|7523.15|7523.15|7515.54|7515.54|0
1623671700000|2021-06-14 11:55:00|7520.09|7520.09|7519.22|7519.22|7522.68|7522.68|7517.78|7517.78|0
1623672000000|2021-06-14 12:00:00|7518.78|7518.78|7516.6|7516.6|7520.37|7520.37|7516.35|7516.35|0
1623672300000|2021-06-14 12:05:00|7517.04|7517.04|7517.81|7517.81|7519.89|7519.89|7517.04|7517.04|0
1623672600000|2021-06-14 12:10:00|7519.45|7519.45|7522.29|7522.29|7522.29|7522.29|7519.01|7519.01|0
1623672900000|2021-06-14 12:15:00|7521.69|7521.69|7519.48|7519.48|7523.77|7523.77|7519.48|7519.48|0
1623673200000|2021-06-14 12:20:00|7519.23|7519.23|7518.54|7518.54|7520.43|7520.43|7518.54|7518.54|0
1623673500000|2021-06-14 12:25:00|7520.18|7520.18|7520.53|7520.53|7520.67|7520.67|7517.26|7517.26|0
1623673800000|2021-06-14 12:30:00|7518.89|7518.89|7514.73|7514.73|7520.1|7520.1|7511.98|7511.98|0
1623674100000|2021-06-14 12:35:00|7513.09|7513.09|7514.04|7514.04|7514.04|7514.04|7511.76|7511.76|0
1623674400000|2021-06-14 12:40:00|7513.55|7513.55|7511.91|7511.91|7515.44|7515.44|7511.47|7511.47|0
1623674700000|2021-06-14 12:45:00|7512.35|7512.35|7499.9|7499.9|7512.35|7512.35|7499.9|7499.9|0
1623675000000|2021-06-14 12:50:00|7499.46|7499.46|7494.04|7494.04|7499.46|7499.46|7494.04|7494.04|0
1623675300000|2021-06-14 12:55:00|7492.4|7492.4|7496.98|7496.98|7497.64|7497.64|7492.4|7492.4|0
1623675600000|2021-06-14 13:00:00|7497.59|7497.59|7491.62|7491.62|7497.59|7497.59|7489.22|7489.22|0
1623675900000|2021-06-14 13:05:00|7491.38|7491.38|7497.63|7497.63|7497.63|7497.63|7489.29|7489.29|0
1623676200000|2021-06-14 13:10:00|7495.99|7495.99|7502.55|7502.55|7503.44|7503.44|7494.34|7494.34|0
1623676500000|2021-06-14 13:15:00|7500.91|7500.91|7491.16|7491.16|7502.55|7502.55|7491.16|7491.16|0
1623676800000|2021-06-14 13:20:00|7492.8|7492.8|7490.4|7490.4|7492.8|7492.8|7486.24|7486.24|0
1623677100000|2021-06-14 13:25:00|7488.76|7488.76|7497.38|7497.38|7497.38|7497.38|7487.12|7487.12|0
1623677400000|2021-06-14 13:30:00|7497.82|7497.82|7499.22|7499.22|7500.71|7500.71|7497.34|7497.34|0
1623677700000|2021-06-14 13:35:00|7500.87|7500.87|7501.42|7501.42|7501.77|7501.77|7499.52|7499.52|0
1623678000000|2021-06-14 13:40:00|7501.17|7501.17|7506.98|7506.98|7508.62|7508.62|7501.17|7501.17|0
1623678300000|2021-06-14 13:45:00|7508.62|7508.62|7509.59|7509.59|7510.7|7510.7|7508.62|7508.62|0
1623678600000|2021-06-14 13:50:00|7509.15|7509.15|7516.98|7516.98|7516.98|7516.98|7509.15|7509.15|0
1623678900000|2021-06-14 13:55:00|7515.34|7515.34|7515.09|7515.09|7515.66|7515.66|7513.45|7513.45|0
1623679200000|2021-06-14 14:00:00|7513.45|7513.45|7514.7|7514.7|7515.78|7515.78|7513.45|7513.45|0
1623679500000|2021-06-14 14:05:00|7514.26|7514.26|7514.51|7514.51|7514.51|7514.51|7513.38|7513.38|0
1623679800000|2021-06-14 14:10:00|7514.76|7514.76|7507.89|7507.89|7514.76|7514.76|7507.08|7507.08|0
1623680100000|2021-06-14 14:15:00|7508.38|7508.38|7503.96|7503.96|7508.38|7508.38|7503.96|7503.96|0
1623680400000|2021-06-14 14:20:00|7503.52|7503.52|7506.66|7506.66|7507.09|7507.09|7503.52|7503.52|0
1623680700000|2021-06-14 14:25:00|7506.41|7506.41|7499.78|7499.78|7506.41|7506.41|7498.14|7498.14|0
1623681000000|2021-06-14 14:30:00|7499.53|7499.53|7497.6|7497.6|7499.78|7499.78|7497.6|7497.6|0
1623681300000|2021-06-14 14:35:00|7496.99|7496.99|7505.03|7505.03|7506.79|7506.79|7496.99|7496.99|0
1623681600000|2021-06-14 14:40:00|7505.47|7505.47|7508.15|7508.15|7508.65|7508.65|7505.06|7505.06|0
1623681900000|2021-06-14 14:45:00|7509.79|7509.79|7507.9|7507.9|7509.79|7509.79|7506.92|7506.92|0
1623682200000|2021-06-14 14:50:00|7508.35|7508.35|7513.91|7513.91|7514.6|7514.6|7508.35|7508.35|0
1623682500000|2021-06-14 14:55:00|7515.55|7515.55|7522.3|7522.3|7522.3|7522.3|7515.06|7515.06|0
1623682800000|2021-06-14 15:00:00|7523.94|7523.94|7521.56|7521.56|7526.47|7526.47|7521.07|7521.07|0
1623683100000|2021-06-14 15:05:00|7523.2|7523.2|7523.51|7523.51|7523.61|7523.61|7521.96|7521.96|0
1623683400000|2021-06-14 15:10:00|7523.76|7523.76|7527.86|7527.86|7529.17|7529.17|7523.76|7523.76|0
1623683700000|2021-06-14 15:15:00|7527.41|7527.41|7528.75|7528.75|7528.75|7528.75|7526.26|7526.26|0
1623684000000|2021-06-14 15:20:00|7528.31|7528.31|7516|7516|7528.31|7528.31|7515.51|7515.51|0
1623684300000|2021-06-14 15:25:00|7516.6|7516.6|7513.43|7513.43|7518.69|7518.69|7507.18|7507.18|0
1623741300000|2021-06-15 07:15:00|7630.82|7630.82|7659.81|7659.81|7659.81|7659.81|7625.91|7625.91|0
1623741600000|2021-06-15 07:20:00|7663.09|7663.09|7654.3|7654.3|7674.89|7674.89|7649.81|7649.81|0
1623741900000|2021-06-15 07:25:00|7659.22|7659.22|7653.77|7653.77|7664.97|7664.97|7652.13|7652.13|0
1623742200000|2021-06-15 07:30:00|7654.98|7654.98|7661.68|7661.68|7664.08|7664.08|7654.98|7654.98|0
1623742500000|2021-06-15 07:35:00|7660.79|7660.79|7659.38|7659.38|7662.74|7662.74|7655.21|7655.21|0
1623742800000|2021-06-15 07:40:00|7659.82|7659.82|7659.24|7659.24|7664.56|7664.56|7659.24|7659.24|0
1623743100000|2021-06-15 07:45:00|7659.91|7659.91|7659.81|7659.81|7663.19|7663.19|7658.92|7658.92|0
1623743400000|2021-06-15 07:50:00|7658.34|7658.34|7659.95|7659.95|7659.95|7659.95|7658.09|7658.09|0
1623743700000|2021-06-15 07:55:00|7659.06|7659.06|7657.52|7657.52|7659.26|7659.26|7656.21|7656.21|0
1623744000000|2021-06-15 08:00:00|7657.02|7657.02|7647.23|7647.23|7662.47|7662.47|7647.23|7647.23|0
1623744300000|2021-06-15 08:05:00|7646.02|7646.02|7639.03|7639.03|7646.02|7646.02|7638.97|7638.97|0
1623744600000|2021-06-15 08:10:00|7639.77|7639.77|7638.43|7638.43|7642.38|7642.38|7638.21|7638.21|0
1623744900000|2021-06-15 08:15:00|7640.07|7640.07|7645.24|7645.24|7645.68|7645.68|7637.25|7637.25|0
1623745200000|2021-06-15 08:20:00|7643.6|7643.6|7634.06|7634.06|7643.6|7643.6|7633.62|7633.62|0
1623745500000|2021-06-15 08:25:00|7633.18|7633.18|7642.14|7642.14|7642.14|7642.14|7632.51|7632.51|0
1623745800000|2021-06-15 08:30:00|7640.5|7640.5|7641.57|7641.57|7648.39|7648.39|7639.61|7639.61|0
1623746100000|2021-06-15 08:35:00|7642.24|7642.24|7644.82|7644.82|7649.52|7649.52|7639.93|7639.93|0
1623746400000|2021-06-15 08:40:00|7644.37|7644.37|7641.6|7641.6|7644.37|7644.37|7641.6|7641.6|0
1623746700000|2021-06-15 08:45:00|7642.04|7642.04|7644.77|7644.77|7645.77|7645.77|7638.95|7638.95|0
1623747000000|2021-06-15 08:50:00|7645.21|7645.21|7648.58|7648.58|7649.25|7649.25|7640.6|7640.6|0
1623747300000|2021-06-15 08:55:00|7648.34|7648.34|7618.36|7618.36|7648.34|7648.34|7617.29|7617.29|0
1623747600000|2021-06-15 09:00:00|7620|7620|7601.05|7601.05|7620|7620|7601.05|7601.05|0
1623747900000|2021-06-15 09:05:00|7602.69|7602.69|7602.48|7602.48|7605.98|7605.98|7599.41|7599.41|0
1623748200000|2021-06-15 09:10:00|7600.83|7600.83|7597.71|7597.71|7604.31|7604.31|7596.73|7596.73|0
1623748500000|2021-06-15 09:15:00|7596.07|7596.07|7604.09|7604.09|7604.09|7604.09|7596.07|7596.07|0
1623748800000|2021-06-15 09:20:00|7603.2|7603.2|7600.43|7600.43|7604.86|7604.86|7599.49|7599.49|0
1623749100000|2021-06-15 09:25:00|7599.98|7599.98|7599.87|7599.87|7600.65|7600.65|7594.08|7594.08|0
1623749400000|2021-06-15 09:30:00|7601.51|7601.51|7607.83|7607.83|7608.08|7608.08|7601.51|7601.51|0
1623749700000|2021-06-15 09:35:00|7607.39|7607.39|7608.77|7608.77|7609.21|7609.21|7607.39|7607.39|0
1623750000000|2021-06-15 09:40:00|7609.21|7609.21|7603.27|7603.27|7610.85|7610.85|7603.27|7603.27|0
1623750300000|2021-06-15 09:45:00|7603.03|7603.03|7600.5|7600.5|7603.03|7603.03|7600.5|7600.5|0
1623750600000|2021-06-15 09:50:00|7599.83|7599.83|7599.17|7599.17|7600.81|7600.81|7597.52|7597.52|0
1623750900000|2021-06-15 09:55:00|7598.92|7598.92|7604.84|7604.84|7604.84|7604.84|7598.91|7598.91|0
1623751200000|2021-06-15 10:00:00|7605.72|7605.72|7605.72|7605.72|7605.72|7605.72|7605.72|7605.72|0
1623751500000|2021-06-15 10:05:00|7604.74|7604.74|7625.14|7625.14|7625.14|7625.14|7604.74|7604.74|0
1623751800000|2021-06-15 10:10:00|7624.25|7624.25|7624.01|7624.01|7624.25|7624.25|7622.37|7622.37|0
1623752100000|2021-06-15 10:15:00|7623.76|7623.76|7615.9|7615.9|7623.76|7623.76|7614.57|7614.57|0
1623752400000|2021-06-15 10:20:00|7616.34|7616.34|7597.26|7597.26|7616.78|7616.78|7597.26|7597.26|0
1623752700000|2021-06-15 10:25:00|7598.91|7598.91|7610.15|7610.15|7610.15|7610.15|7598.66|7598.66|0
1623753000000|2021-06-15 10:30:00|7608.38|7608.38|7607.31|7607.31|7608.63|7608.63|7606.87|7606.87|0
1623753300000|2021-06-15 10:35:00|7607.75|7607.75|7600.61|7600.61|7607.75|7607.75|7600.61|7600.61|0
1623753600000|2021-06-15 10:40:00|7599.95|7599.95|7600.39|7600.39|7602.03|7602.03|7599.95|7599.95|0
1623753900000|2021-06-15 10:45:00|7599.95|7599.95|7592.32|7592.32|7599.95|7599.95|7592.32|7592.32|0
1623754200000|2021-06-15 10:50:00|7591.88|7591.88|7580.42|7580.42|7591.88|7591.88|7580.42|7580.42|0
1623754500000|2021-06-15 10:55:00|7579.97|7579.97|7582.38|7582.38|7582.38|7582.38|7578.33|7578.33|0
1623754800000|2021-06-15 11:00:00|7580.74|7580.74|7576.8|7576.8|7581.78|7581.78|7576.19|7576.19|0
1623755100000|2021-06-15 11:05:00|7576.36|7576.36|7569.01|7569.01|7576.36|7576.36|7568.12|7568.12|0
1623755400000|2021-06-15 11:10:00|7567.24|7567.24|7575.66|7575.66|7575.66|7575.66|7567.24|7567.24|0
1623755700000|2021-06-15 11:15:00|7576.15|7576.15|7585.02|7585.02|7585.02|7585.02|7572.87|7572.87|0
1623756000000|2021-06-15 11:20:00|7581.73|7581.73|7577.88|7577.88|7581.73|7581.73|7575.35|7575.35|0
1623756300000|2021-06-15 11:25:00|7577.44|7577.44|7586.93|7586.93|7587.42|7587.42|7576.87|7576.87|0
1623756600000|2021-06-15 11:30:00|7586.48|7586.48|7585.54|7585.54|7588.88|7588.88|7585.54|7585.54|0
1623756900000|2021-06-15 11:35:00|7585.1|7585.1|7586.19|7586.19|7586.19|7586.19|7584.42|7584.42|0
1623757200000|2021-06-15 11:40:00|7584.86|7584.86|7584.91|7584.91|7585.79|7585.79|7584.42|7584.42|0
1623757500000|2021-06-15 11:45:00|7586.55|7586.55|7594.76|7594.76|7596.4|7596.4|7586.55|7586.55|0
1623757800000|2021-06-15 11:50:00|7595.64|7595.64|7594.25|7594.25|7597.98|7597.98|7593.81|7593.81|0
1623758100000|2021-06-15 11:55:00|7597.53|7597.53|7597.81|7597.81|7599.58|7599.58|7597.53|7597.53|0
1623758400000|2021-06-15 12:00:00|7597.32|7597.32|7601.05|7601.05|7601.05|7601.05|7597.32|7597.32|0
1623758700000|2021-06-15 12:05:00|7601.49|7601.49|7603.59|7603.59|7608.96|7608.96|7601.49|7601.49|0
1623759000000|2021-06-15 12:10:00|7602.92|7602.92|7608.78|7608.78|7608.78|7608.78|7601.28|7601.28|0
1623759300000|2021-06-15 12:15:00|7607.14|7607.14|7598.58|7598.58|7607.14|7607.14|7598.58|7598.58|0
1623759600000|2021-06-15 12:20:00|7600.22|7600.22|7600.57|7600.57|7601.01|7601.01|7597.6|7597.6|0
1623759900000|2021-06-15 12:25:00|7600.12|7600.12|7601.13|7601.13|7603.21|7603.21|7599.24|7599.24|0
1623760200000|2021-06-15 12:30:00|7600.46|7600.46|7603.79|7603.79|7603.79|7603.79|7597.94|7597.94|0
1623760500000|2021-06-15 12:35:00|7605.44|7605.44|7609.39|7609.39|7612|7612|7605.44|7605.44|0
1623760800000|2021-06-15 12:40:00|7608.89|7608.89|7605.62|7605.62|7609.14|7609.14|7605.62|7605.62|0
1623761100000|2021-06-15 12:45:00|7607.26|7607.26|7600.06|7600.06|7607.26|7607.26|7596.53|7596.53|0
1623761400000|2021-06-15 12:50:00|7600.94|7600.94|7604.72|7604.72|7604.72|7604.72|7599.3|7599.3|0
1623761700000|2021-06-15 12:55:00|7606.36|7606.36|7599.67|7599.67|7608.89|7608.89|7598.03|7598.03|0
1623762000000|2021-06-15 13:00:00|7599.07|7599.07|7596.53|7596.53|7599.51|7599.51|7596.22|7596.22|0
1623762300000|2021-06-15 13:05:00|7596.97|7596.97|7600.5|7600.5|7600.5|7600.5|7596.97|7596.97|0
1623762600000|2021-06-15 13:10:00|7601.25|7601.25|7599.57|7599.57|7601.74|7601.74|7597.26|7597.26|0
1623762900000|2021-06-15 13:15:00|7598.24|7598.24|7597.8|7597.8|7598.24|7598.24|7596.16|7596.16|0
1623763200000|2021-06-15 13:20:00|7598.68|7598.68|7602.51|7602.51|7602.51|7602.51|7596.47|7596.47|0
1623763500000|2021-06-15 13:25:00|7600.86|7600.86|7601.94|7601.94|7601.94|7601.94|7595.64|7595.64|0
1623763800000|2021-06-15 13:30:00|7600.3|7600.3|7599.05|7599.05|7602.02|7602.02|7596.08|7596.08|0
1623764100000|2021-06-15 13:35:00|7600.69|7600.69|7585.14|7585.14|7602.76|7602.76|7585.14|7585.14|0
1623764400000|2021-06-15 13:40:00|7584.7|7584.7|7580.16|7580.16|7584.7|7584.7|7580.16|7580.16|0
1623764700000|2021-06-15 13:45:00|7579.71|7579.71|7592.91|7592.91|7592.91|7592.91|7578.78|7578.78|0
1623765000000|2021-06-15 13:50:00|7594.55|7594.55|7592.27|7592.27|7600.92|7600.92|7588.99|7588.99|0
1623765300000|2021-06-15 13:55:00|7591.67|7591.67|7597.67|7597.67|7598.17|7598.17|7591.17|7591.17|0
1623765600000|2021-06-15 14:00:00|7599.31|7599.31|7616.04|7616.04|7616.04|7616.04|7599.31|7599.31|0
1623765900000|2021-06-15 14:05:00|7617.68|7617.68|7610.56|7610.56|7619.32|7619.32|7606.07|7606.07|0
1623766200000|2021-06-15 14:10:00|7608.91|7608.91|7599.92|7599.92|7608.91|7608.91|7599.92|7599.92|0
1623766500000|2021-06-15 14:15:00|7603.21|7603.21|7602.67|7602.67|7604.31|7604.31|7598.9|7598.9|0
1623766800000|2021-06-15 14:20:00|7603.16|7603.16|7601.85|7601.85|7607.33|7607.33|7601.85|7601.85|0
1623767100000|2021-06-15 14:25:00|7602.1|7602.1|7599.89|7599.89|7603.23|7603.23|7596.86|7596.86|0
1623767400000|2021-06-15 14:30:00|7599.23|7599.23|7599.95|7599.95|7605.04|7605.04|7599.23|7599.23|0
1623767700000|2021-06-15 14:35:00|7601.59|7601.59|7598.96|7598.96|7603.69|7603.69|7598.96|7598.96|0
1623768000000|2021-06-15 14:40:00|7598.52|7598.52|7597.26|7597.26|7602.02|7602.02|7596.21|7596.21|0
1623768300000|2021-06-15 14:45:00|7596.81|7596.81|7598.4|7598.4|7599.12|7599.12|7596.32|7596.32|0
1623768600000|2021-06-15 14:50:00|7597.96|7597.96|7594.97|7594.97|7598.4|7598.4|7593.93|7593.93|0
1623768900000|2021-06-15 14:55:00|7596.61|7596.61|7597.15|7597.15|7597.15|7597.15|7594.14|7594.14|0
1623769200000|2021-06-15 15:00:00|7595.51|7595.51|7593.76|7593.76|7595.95|7595.95|7592.23|7592.23|0
1623769500000|2021-06-15 15:05:00|7592.12|7592.12|7599.23|7599.23|7616.72|7616.72|7591.52|7591.52|0
1623769800000|2021-06-15 15:10:00|7597.91|7597.91|7593.81|7593.81|7598.35|7598.35|7590.92|7590.92|0
1623770100000|2021-06-15 15:15:00|7594.48|7594.48|7591.97|7591.97|7596.73|7596.73|7591.48|7591.48|0
1623770400000|2021-06-15 15:20:00|7592.47|7592.47|7597.91|7597.91|7598.4|7598.4|7592.07|7592.07|0
1623770700000|2021-06-15 15:25:00|7599.55|7599.55|7601.65|7601.65|7602.57|7602.57|7596.55|7596.55|0
1623827700000|2021-06-16 07:15:00|7575.51|7575.51|7573.92|7573.92|7595.5|7595.5|7572.6|7572.6|0
1623828000000|2021-06-16 07:20:00|7574.17|7574.17|7566.15|7566.15|7576.31|7576.31|7563.46|7563.46|0
1623828300000|2021-06-16 07:25:00|7569.43|7569.43|7561.67|7561.67|7570.36|7570.36|7560.81|7560.81|0
1623828600000|2021-06-16 07:30:00|7560.78|7560.78|7566.2|7566.2|7566.2|7566.2|7556.9|7556.9|0
1623828900000|2021-06-16 07:35:00|7566.7|7566.7|7567.62|7567.62|7569.98|7569.98|7566.26|7566.26|0
1623829200000|2021-06-16 07:40:00|7568.23|7568.23|7554.92|7554.92|7568.23|7568.23|7554.92|7554.92|0
1623829500000|2021-06-16 07:45:00|7558.21|7558.21|7559.8|7559.8|7560.74|7560.74|7557.94|7557.94|0
1623829800000|2021-06-16 07:50:00|7560.41|7560.41|7562.67|7562.67|7562.67|7562.67|7560.21|7560.21|0
1623830100000|2021-06-16 07:55:00|7562.23|7562.23|7564.53|7564.53|7564.53|7564.53|7561.25|7561.25|0
1623830400000|2021-06-16 08:00:00|7564.97|7564.97|7561.44|7561.44|7566.3|7566.3|7561.44|7561.44|0
1623830700000|2021-06-16 08:05:00|7560.56|7560.56|7535.74|7535.74|7560.56|7560.56|7535.3|7535.3|0
1623831000000|2021-06-16 08:10:00|7535.25|7535.25|7534.36|7534.36|7538.66|7538.66|7532.4|7532.4|0
1623831300000|2021-06-16 08:15:00|7532.72|7532.72|7530.54|7530.54|7536.76|7536.76|7530.1|7530.1|0
1623831600000|2021-06-16 08:20:00|7530.05|7530.05|7524.38|7524.38|7530.17|7530.17|7524.38|7524.38|0
1623831900000|2021-06-16 08:25:00|7524.82|7524.82|7521.82|7521.82|7524.82|7524.82|7516.89|7516.89|0
1623832200000|2021-06-16 08:30:00|7522.26|7522.26|7525.26|7525.26|7525.76|7525.76|7520.18|7520.18|0
1623832500000|2021-06-16 08:35:00|7526.24|7526.24|7528.29|7528.29|7531.71|7531.71|7526.24|7526.24|0
1623832800000|2021-06-16 08:40:00|7528.96|7528.96|7535.35|7535.35|7538.15|7538.15|7528.96|7528.96|0
1623833100000|2021-06-16 08:45:00|7535.96|7535.96|7544.6|7544.6|7544.6|7544.6|7535.96|7535.96|0
1623833400000|2021-06-16 08:50:00|7542.96|7542.96|7544.6|7544.6|7544.92|7544.92|7541.63|7541.63|0
1623833700000|2021-06-16 08:55:00|7545.04|7545.04|7543.55|7543.55|7545.04|7545.04|7541.91|7541.91|0
1623834000000|2021-06-16 09:00:00|7545.2|7545.2|7546.61|7546.61|7549.37|7549.37|7545.2|7545.2|0
1623834300000|2021-06-16 09:05:00|7544.97|7544.97|7543.06|7543.06|7544.97|7544.97|7542.18|7542.18|0
1623834600000|2021-06-16 09:10:00|7544.7|7544.7|7542.69|7542.69|7544.7|7544.7|7541.42|7541.42|0
1623834900000|2021-06-16 09:15:00|7542.94|7542.94|7537.42|7537.42|7542.94|7542.94|7537.42|7537.42|0
1623835200000|2021-06-16 09:20:00|7536.98|7536.98|7534.32|7534.32|7537.42|7537.42|7534.32|7534.32|0
1623835500000|2021-06-16 09:25:00|7533.88|7533.88|7528.13|7528.13|7533.88|7533.88|7528.13|7528.13|0
1623835800000|2021-06-16 09:30:00|7528.58|7528.58|7531.61|7531.61|7531.61|7531.61|7525.73|7525.73|0
1623836100000|2021-06-16 09:35:00|7532.28|7532.28|7532.34|7532.34|7534.36|7534.36|7532.28|7532.28|0
1623836400000|2021-06-16 09:40:00|7531.85|7531.85|7533.01|7533.01|7533.01|7533.01|7531.85|7531.85|0
1623836700000|2021-06-16 09:45:00|7532.57|7532.57|7535.34|7535.34|7535.59|7535.59|7532.12|7532.12|0
1623837000000|2021-06-16 09:50:00|7535.59|7535.59|7537.23|7537.23|7537.23|7537.23|7532.3|7532.3|0
1623837300000|2021-06-16 09:55:00|7535.59|7535.59|7539.81|7539.81|7540.3|7540.3|7535.59|7535.59|0
1623837600000|2021-06-16 10:00:00|7539.2|7539.2|7539.27|7539.27|7539.27|7539.27|7538.6|7538.6|0
1623837900000|2021-06-16 10:05:00|7538.82|7538.82|7537.27|7537.27|7539.58|7539.58|7537.27|7537.27|0
1623838200000|2021-06-16 10:10:00|7536.39|7536.39|7535.06|7535.06|7539.67|7539.67|7535.06|7535.06|0
1623838500000|2021-06-16 10:15:00|7535.5|7535.5|7542.39|7542.39|7542.39|7542.39|7535.5|7535.5|0
1623838800000|2021-06-16 10:20:00|7542.84|7542.84|7544.85|7544.85|7548.13|7548.13|7542.84|7542.84|0
1623839100000|2021-06-16 10:25:00|7545.29|7545.29|7542.82|7542.82|7547.69|7547.69|7542.82|7542.82|0
1623839400000|2021-06-16 10:30:00|7542.38|7542.38|7545.75|7545.75|7546.2|7546.2|7542.13|7542.13|0
1623839700000|2021-06-16 10:35:00|7546.25|7546.25|7543.5|7543.5|7546.25|7546.25|7543.5|7543.5|0
1623840000000|2021-06-16 10:40:00|7542.61|7542.61|7542.61|7542.61|7542.61|7542.61|7542.61|7542.61|0
1623840300000|2021-06-16 10:45:00|7542.17|7542.17|7540.53|7540.53|7542.61|7542.61|7540.53|7540.53|0
1623840600000|2021-06-16 10:50:00|7541.02|7541.02|7541.46|7541.46|7541.46|7541.46|7541.02|7541.02|0
1623840900000|2021-06-16 10:55:00|7541.21|7541.21|7539.67|7539.67|7542.86|7542.86|7539.67|7539.67|0
1623841200000|2021-06-16 11:00:00|7540.11|7540.11|7532.67|7532.67|7542.25|7542.25|7529.78|7529.78|0
1623841500000|2021-06-16 11:05:00|7533.11|7533.11|7529.16|7529.16|7534|7534|7529.16|7529.16|0
1623841800000|2021-06-16 11:10:00|7529.6|7529.6|7522.1|7522.1|7529.6|7529.6|7520.78|7520.78|0
1623842100000|2021-06-16 11:15:00|7525.39|7525.39|7526.53|7526.53|7527.03|7527.03|7525.39|7525.39|0
1623842400000|2021-06-16 11:20:00|7526.98|7526.98|7527.74|7527.74|7527.74|7527.74|7526.09|7526.09|0
1623842700000|2021-06-16 11:25:00|7528.62|7528.62|7527.13|7527.13|7528.62|7528.62|7525.09|7525.09|0
1623843000000|2021-06-16 11:30:00|7528.77|7528.77|7531.18|7531.18|7531.18|7531.18|7528.53|7528.53|0
1623843300000|2021-06-16 11:35:00|7531.62|7531.62|7536.91|7536.91|7540.64|7540.64|7531.62|7531.62|0
1623843600000|2021-06-16 11:40:00|7536.47|7536.47|7531.26|7531.26|7536.47|7536.47|7531.26|7531.26|0
1623843900000|2021-06-16 11:45:00|7529.62|7529.62|7526.84|7526.84|7529.62|7529.62|7526.84|7526.84|0
1623844200000|2021-06-16 11:50:00|7526.18|7526.18|7526.43|7526.43|7526.43|7526.43|7524.78|7524.78|0
1623844500000|2021-06-16 11:55:00|7526.87|7526.87|7526.9|7526.9|7527.35|7527.35|7524.06|7524.06|0
1623844800000|2021-06-16 12:00:00|7527.35|7527.35|7524.24|7524.24|7528.46|7528.46|7523.63|7523.63|0
1623845100000|2021-06-16 12:05:00|7523.8|7523.8|7518.15|7518.15|7523.8|7523.8|7518.15|7518.15|0
1623845400000|2021-06-16 12:10:00|7517.66|7517.66|7518.35|7518.35|7518.35|7518.35|7514.82|7514.82|0
1623845700000|2021-06-16 12:15:00|7516.71|7516.71|7521.32|7521.32|7521.32|7521.32|7516.71|7516.71|0
1623846000000|2021-06-16 12:20:00|7521.07|7521.07|7521.51|7521.51|7521.51|7521.51|7521.07|7521.07|0
1623846300000|2021-06-16 12:25:00|7523.15|7523.15|7514.72|7514.72|7523.15|7523.15|7514.72|7514.72|0
1623846600000|2021-06-16 12:30:00|7515.17|7515.17|7522.91|7522.91|7522.91|7522.91|7515.17|7515.17|0
1623846900000|2021-06-16 12:35:00|7524.55|7524.55|7525.75|7525.75|7526.19|7526.19|7524.55|7524.55|0
1623847200000|2021-06-16 12:40:00|7525.14|7525.14|7530.99|7530.99|7532.63|7532.63|7522.53|7522.53|0
1623847500000|2021-06-16 12:45:00|7530.74|7530.74|7531.18|7531.18|7531.18|7531.18|7530.74|7530.74|0
1623847800000|2021-06-16 12:50:00|7530.93|7530.93|7529.17|7529.17|7530.93|7530.93|7529.17|7529.17|0
1623848100000|2021-06-16 12:55:00|7529.61|7529.61|7528.63|7528.63|7530.76|7530.76|7527.48|7527.48|0
1623848400000|2021-06-16 13:00:00|7528.18|7528.18|7530.27|7530.27|7530.27|7530.27|7528.18|7528.18|0
1623848700000|2021-06-16 13:05:00|7530.02|7530.02|7542.21|7542.21|7542.21|7542.21|7527.45|7527.45|0
1623849000000|2021-06-16 13:10:00|7542.46|7542.46|7546.63|7546.63|7546.63|7546.63|7541.58|7541.58|0
1623849300000|2021-06-16 13:15:00|7546.19|7546.19|7545.43|7545.43|7546.31|7546.31|7542.9|7542.9|0
1623849600000|2021-06-16 13:20:00|7545.87|7545.87|7547.51|7547.51|7547.51|7547.51|7545.87|7545.87|0
1623849900000|2021-06-16 13:25:00|7549.16|7549.16|7545.87|7545.87|7550.55|7550.55|7543.98|7543.98|0
1623850200000|2021-06-16 13:30:00|7547.51|7547.51|7541.93|7541.93|7548.5|7548.5|7540.29|7540.29|0
1623850500000|2021-06-16 13:35:00|7543.57|7543.57|7536.38|7536.38|7548.08|7548.08|7536.38|7536.38|0
1623850800000|2021-06-16 13:40:00|7538.02|7538.02|7535.64|7535.64|7538.91|7538.91|7535.62|7535.62|0
1623851100000|2021-06-16 13:45:00|7535.89|7535.89|7537.77|7537.77|7541.41|7541.41|7529.82|7529.82|0
1623851400000|2021-06-16 13:50:00|7538.01|7538.01|7536.18|7536.18|7538.46|7538.46|7534.7|7534.7|0
1623851700000|2021-06-16 13:55:00|7537.06|7537.06|7534.18|7534.18|7537.06|7537.06|7531.32|7531.32|0
1623852000000|2021-06-16 14:00:00|7535.82|7535.82|7528.26|7528.26|7535.82|7535.82|7527.23|7527.23|0
1623852300000|2021-06-16 14:05:00|7528.76|7528.76|7529.48|7529.48|7529.53|7529.53|7525.64|7525.64|0
1623852600000|2021-06-16 14:10:00|7530.09|7530.09|7528.87|7528.87|7533.59|7533.59|7528.87|7528.87|0
1623852900000|2021-06-16 14:15:00|7528.62|7528.62|7527.14|7527.14|7528.78|7528.78|7524.9|7524.9|0
1623853200000|2021-06-16 14:20:00|7527.39|7527.39|7533.2|7533.2|7535.05|7535.05|7527.39|7527.39|0
1623853500000|2021-06-16 14:25:00|7529.92|7529.92|7537.09|7537.09|7538.13|7538.13|7528.28|7528.28|0
1623853800000|2021-06-16 14:30:00|7536.65|7536.65|7539.81|7539.81|7540.25|7540.25|7535.85|7535.85|0
1623854100000|2021-06-16 14:35:00|7540.41|7540.41|7530.64|7530.64|7540.41|7540.41|7530.64|7530.64|0
1623854400000|2021-06-16 14:40:00|7529|7529|7534.6|7534.6|7535.29|7535.29|7529|7529|0
1623854700000|2021-06-16 14:45:00|7534.11|7534.11|7536.96|7536.96|7537.63|7537.63|7534.11|7534.11|0
1623855000000|2021-06-16 14:50:00|7537.45|7537.45|7528.86|7528.86|7537.45|7537.45|7526.77|7526.77|0
1623855300000|2021-06-16 14:55:00|7528.37|7528.37|7535.17|7535.17|7535.61|7535.61|7526.73|7526.73|0
1623855600000|2021-06-16 15:00:00|7534.92|7534.92|7540.47|7540.47|7543.92|7543.92|7533.28|7533.28|0
1623855900000|2021-06-16 15:05:00|7537.18|7537.18|7537.84|7537.84|7540.47|7540.47|7537.18|7537.18|0
1623856200000|2021-06-16 15:10:00|7539.48|7539.48|7539.74|7539.74|7539.74|7539.74|7536.46|7536.46|0
1623856500000|2021-06-16 15:15:00|7536.46|7536.46|7539.84|7539.84|7542.52|7542.52|7536.16|7536.16|0
1623856800000|2021-06-16 15:20:00|7541.49|7541.49|7540.97|7540.97|7541.49|7541.49|7537.62|7537.62|0
1623857100000|2021-06-16 15:25:00|7539.32|7539.32|7531.12|7531.12|7542.61|7542.61|7530.59|7530.59|0
1623914100000|2021-06-17 07:15:00|7501.51|7501.51|7503.45|7503.45|7506.48|7506.48|7499.91|7499.91|0
1623914400000|2021-06-17 07:20:00|7503.69|7503.69|7498.01|7498.01|7510.34|7510.34|7497.57|7497.57|0
1623914700000|2021-06-17 07:25:00|7498.45|7498.45|7486.22|7486.22|7498.9|7498.9|7484.58|7484.58|0
1623915000000|2021-06-17 07:30:00|7485.24|7485.24|7491.09|7491.09|7491.09|7491.09|7485.24|7485.24|0
1623915300000|2021-06-17 07:35:00|7487.81|7487.81|7490.07|7490.07|7490.07|7490.07|7482.04|7482.04|0
1623915600000|2021-06-17 07:40:00|7491.4|7491.4|7496.79|7496.79|7498.56|7498.56|7491.4|7491.4|0
1623915900000|2021-06-17 07:45:00|7498.43|7498.43|7499.93|7499.93|7500.96|7500.96|7498.43|7498.43|0
1623916200000|2021-06-17 07:50:00|7501.57|7501.57|7500.57|7500.57|7502.21|7502.21|7499.68|7499.68|0
1623916500000|2021-06-17 07:55:00|7500.13|7500.13|7504.71|7504.71|7505.63|7505.63|7500.13|7500.13|0
1623916800000|2021-06-17 08:00:00|7504.22|7504.22|7511.56|7511.56|7511.56|7511.56|7503.77|7503.77|0
1623917100000|2021-06-17 08:05:00|7511.12|7511.12|7512.23|7512.23|7512.23|7512.23|7508.94|7508.94|0
1623917400000|2021-06-17 08:10:00|7511.74|7511.74|7512.16|7512.16|7514.24|7514.24|7510.41|7510.41|0
1623917700000|2021-06-17 08:15:00|7510.52|7510.52|7510.04|7510.04|7510.52|7510.52|7508.07|7508.07|0
1623918000000|2021-06-17 08:20:00|7511.68|7511.68|7516.14|7516.14|7516.14|7516.14|7510.8|7510.8|0
1623918300000|2021-06-17 08:25:00|7516.63|7516.63|7521.47|7521.47|7521.47|7521.47|7516.63|7516.63|0
1623918600000|2021-06-17 08:30:00|7521.72|7521.72|7529.47|7529.47|7529.47|7529.47|7521.22|7521.22|0
1623918900000|2021-06-17 08:35:00|7529.22|7529.22|7521.05|7521.05|7529.22|7529.22|7519.83|7519.83|0
1623919200000|2021-06-17 08:40:00|7520.61|7520.61|7519.07|7519.07|7524.21|7524.21|7518.58|7518.58|0
1623919500000|2021-06-17 08:45:00|7518.62|7518.62|7517.91|7517.91|7521.97|7521.97|7517.04|7517.04|0
1623919800000|2021-06-17 08:50:00|7517.42|7517.42|7513.47|7513.47|7518.62|7518.62|7509.38|7509.38|0
1623920100000|2021-06-17 08:55:00|7512.59|7512.59|7513.22|7513.22|7513.22|7513.22|7508.3|7508.3|0
1623920400000|2021-06-17 09:00:00|7512.78|7512.78|7520.88|7520.88|7521.54|7521.54|7511.01|7511.01|0
1623920700000|2021-06-17 09:05:00|7522.52|7522.52|7527.19|7527.19|7527.8|7527.8|7520.39|7520.39|0
1623921000000|2021-06-17 09:10:00|7526.7|7526.7|7530.72|7530.72|7530.72|7530.72|7524.91|7524.91|0
1623921300000|2021-06-17 09:15:00|7532.36|7532.36|7529.71|7529.71|7534|7534|7529.71|7529.71|0
1623921600000|2021-06-17 09:20:00|7530.32|7530.32|7534.12|7534.12|7534.12|7534.12|7529.87|7529.87|0
1623921900000|2021-06-17 09:25:00|7535.1|7535.1|7542.04|7542.04|7542.04|7542.04|7534.71|7534.71|0
1623922200000|2021-06-17 09:30:00|7541.59|7541.59|7536.34|7536.34|7544.88|7544.88|7536.34|7536.34|0
1623922500000|2021-06-17 09:35:00|7537.99|7537.99|7537.21|7537.21|7537.99|7537.99|7533.32|7533.32|0
1623922800000|2021-06-17 09:40:00|7535.57|7535.57|7537.34|7537.34|7537.34|7537.34|7535.21|7535.21|0
1623923100000|2021-06-17 09:45:00|7536.36|7536.36|7539.93|7539.93|7541.3|7541.3|7536.36|7536.36|0
1623923400000|2021-06-17 09:50:00|7539.05|7539.05|7537.41|7537.41|7539.05|7539.05|7537.41|7537.41|0
1623923700000|2021-06-17 09:55:00|7536.74|7536.74|7531.55|7531.55|7536.74|7536.74|7531.55|7531.55|0
1623924000000|2021-06-17 10:00:00|7533.19|7533.19|7534.18|7534.18|7534.18|7534.18|7532.95|7532.95|0
1623924300000|2021-06-17 10:05:00|7534.62|7534.62|7539.97|7539.97|7539.97|7539.97|7534.62|7534.62|0
1623924600000|2021-06-17 10:10:00|7541.61|7541.61|7546.37|7546.37|7551.34|7551.34|7541.61|7541.61|0
1623924900000|2021-06-17 10:15:00|7547.7|7547.7|7550.96|7550.96|7550.96|7550.96|7547.7|7547.7|0
1623925200000|2021-06-17 10:20:00|7551.46|7551.46|7551.46|7551.46|7551.46|7551.46|7551.46|7551.46|0
1623925500000|2021-06-17 10:25:00|7546.53|7546.53|7551.81|7551.81|7551.81|7551.81|7546.53|7546.53|0
1623925800000|2021-06-17 10:30:00|7548.52|7548.52|7544.58|7544.58|7548.52|7548.52|7544.58|7544.58|0
1623926100000|2021-06-17 10:35:00|7541.29|7541.29|7544.38|7544.38|7544.58|7544.58|7539.65|7539.65|0
1623926400000|2021-06-17 10:40:00|7547.67|7547.67|7548.16|7548.16|7548.16|7548.16|7546.02|7546.02|0
1623926700000|2021-06-17 10:45:00|7546.51|7546.51|7543.24|7543.24|7546.51|7546.51|7543.24|7543.24|0
1623927000000|2021-06-17 10:50:00|7542.8|7542.8|7540.59|7540.59|7543.24|7543.24|7540.59|7540.59|0
1623927300000|2021-06-17 10:55:00|7540.09|7540.09|7540.85|7540.85|7541.73|7541.73|7540.09|7540.09|0
1623927600000|2021-06-17 11:00:00|7539.21|7539.21|7538.57|7538.57|7539.9|7539.9|7538.38|7538.38|0
1623927900000|2021-06-17 11:05:00|7540.21|7540.21|7544.85|7544.85|7547.81|7547.81|7540.21|7540.21|0
1623928200000|2021-06-17 11:10:00|7544.4|7544.4|7544.6|7544.6|7544.85|7544.85|7543.96|7543.96|0
1623928500000|2021-06-17 11:15:00|7545.04|7545.04|7539.08|7539.08|7545.48|7545.48|7536.95|7536.95|0
1623928800000|2021-06-17 11:20:00|7539.53|7539.53|7539.53|7539.53|7539.97|7539.97|7539.53|7539.53|0
1623929100000|2021-06-17 11:25:00|7540.41|7540.41|7535.36|7535.36|7540.41|7540.41|7535.36|7535.36|0
1623929400000|2021-06-17 11:30:00|7535.8|7535.8|7536.5|7536.5|7536.5|7536.5|7533.72|7533.72|0
1623929700000|2021-06-17 11:35:00|7536.95|7536.95|7537.39|7537.39|7537.39|7537.39|7536.95|7536.95|0
1623930000000|2021-06-17 11:40:00|7536.95|7536.95|7541.43|7541.43|7541.87|7541.87|7536.95|7536.95|0
1623930300000|2021-06-17 11:45:00|7540.93|7540.93|7538.6|7538.6|7540.93|7540.93|7538.6|7538.6|0
1623930600000|2021-06-17 11:50:00|7536.96|7536.96|7538.11|7538.11|7538.6|7538.6|7535.32|7535.32|0
1623930900000|2021-06-17 11:55:00|7539.75|7539.75|7539.53|7539.53|7540.2|7540.2|7539.31|7539.31|0
1623931200000|2021-06-17 12:00:00|7539.09|7539.09|7541.17|7541.17|7541.17|7541.17|7539.09|7539.09|0
1623931500000|2021-06-17 12:05:00|7541.42|7541.42|7539.41|7539.41|7541.42|7541.42|7538.56|7538.56|0
1623931800000|2021-06-17 12:10:00|7540.08|7540.08|7540.08|7540.08|7540.52|7540.52|7540.08|7540.08|0
1623932100000|2021-06-17 12:15:00|7540.52|7540.52|7534|7534|7540.52|7540.52|7534|7534|0
1623932400000|2021-06-17 12:20:00|7532.36|7532.36|7517.89|7517.89|7534|7534|7515.49|7515.49|0
1623932700000|2021-06-17 12:25:00|7519.53|7519.53|7523.03|7523.03|7524.67|7524.67|7517.22|7517.22|0
1623933000000|2021-06-17 12:30:00|7524.01|7524.01|7525.78|7525.78|7525.78|7525.78|7523.57|7523.57|0
1623933300000|2021-06-17 12:35:00|7524.14|7524.14|7525.78|7525.78|7525.78|7525.78|7524.14|7524.14|0
1623933600000|2021-06-17 12:40:00|7525.34|7525.34|7526.98|7526.98|7526.98|7526.98|7524.45|7524.45|0
1623933900000|2021-06-17 12:45:00|7528.62|7528.62|7527.49|7527.49|7528.62|7528.62|7527.29|7527.29|0
1623934200000|2021-06-17 12:50:00|7527.93|7527.93|7527.52|7527.52|7528.13|7528.13|7527.52|7527.52|0
1623934500000|2021-06-17 12:55:00|7527.08|7527.08|7523.15|7523.15|7527.08|7527.08|7522.9|7522.9|0
1623934800000|2021-06-17 13:00:00|7523.59|7523.59|7526.36|7526.36|7526.36|7526.36|7523.59|7523.59|0
1623935100000|2021-06-17 13:05:00|7526.81|7526.81|7526.56|7526.56|7527.3|7527.3|7526.56|7526.56|0
1623935400000|2021-06-17 13:10:00|7527|7527|7532.09|7532.09|7532.53|7532.53|7527|7527|0
1623935700000|2021-06-17 13:15:00|7531.11|7531.11|7532.55|7532.55|7533.24|7533.24|7531.11|7531.11|0
1623936000000|2021-06-17 13:20:00|7533.43|7533.43|7536.89|7536.89|7538.54|7538.54|7533.43|7533.43|0
1623936300000|2021-06-17 13:25:00|7536.65|7536.65|7542.64|7542.64|7543.09|7543.09|7535.26|7535.26|0
1623936600000|2021-06-17 13:30:00|7543.09|7543.09|7546.37|7546.37|7549.66|7549.66|7543.09|7543.09|0
1623936900000|2021-06-17 13:35:00|7545.93|7545.93|7548.85|7548.85|7551.35|7551.35|7545.04|7545.04|0
1623937200000|2021-06-17 13:40:00|7548.41|7548.41|7544.47|7544.47|7549.44|7549.44|7543.32|7543.32|0
1623937500000|2021-06-17 13:45:00|7543.98|7543.98|7544.28|7544.28|7544.28|7544.28|7541.45|7541.45|0
1623937800000|2021-06-17 13:50:00|7542.63|7542.63|7547.43|7547.43|7549.2|7549.2|7542.63|7542.63|0
1623938100000|2021-06-17 13:55:00|7549.07|7549.07|7550.49|7550.49|7550.71|7550.71|7546.6|7546.6|0
1623938400000|2021-06-17 14:00:00|7548.85|7548.85|7544|7544|7548.85|7548.85|7543.04|7543.04|0
1623938700000|2021-06-17 14:05:00|7544.49|7544.49|7543.41|7543.41|7545.72|7545.72|7542.84|7542.84|0
1623939000000|2021-06-17 14:10:00|7542.97|7542.97|7535.12|7535.12|7543.41|7543.41|7534.46|7534.46|0
1623939300000|2021-06-17 14:15:00|7536.76|7536.76|7536.83|7536.83|7540.05|7540.05|7535.39|7535.39|0
1623939600000|2021-06-17 14:20:00|7536.39|7536.39|7549.88|7549.88|7549.88|7549.88|7535.95|7535.95|0
1623939900000|2021-06-17 14:25:00|7551.52|7551.52|7558.06|7558.06|7558.06|7558.06|7551.52|7551.52|0
1623940200000|2021-06-17 14:30:00|7559.7|7559.7|7559.92|7559.92|7560.17|7560.17|7554.53|7554.53|0
1623940500000|2021-06-17 14:35:00|7560.41|7560.41|7566.31|7566.31|7566.8|7566.8|7560.41|7560.41|0
1623940800000|2021-06-17 14:40:00|7565.82|7565.82|7573.07|7573.07|7573.52|7573.52|7565.82|7565.82|0
1623941100000|2021-06-17 14:45:00|7573.52|7573.52|7569.54|7569.54|7573.52|7573.52|7568.17|7568.17|0
1623941400000|2021-06-17 14:50:00|7570.15|7570.15|7577.05|7577.05|7577.5|7577.5|7570.15|7570.15|0
1623941700000|2021-06-17 14:55:00|7575.41|7575.41|7579.8|7579.8|7579.8|7579.8|7573.52|7573.52|0
1623942000000|2021-06-17 15:00:00|7578.16|7578.16|7583.71|7583.71|7584.91|7584.91|7576.93|7576.93|0
1623942300000|2021-06-17 15:05:00|7583.27|7583.27|7580.12|7580.12|7583.52|7583.52|7576.02|7576.02|0
1623942600000|2021-06-17 15:10:00|7580.56|7580.56|7575.03|7575.03|7581.98|7581.98|7575.03|7575.03|0
1623942900000|2021-06-17 15:15:00|7575.47|7575.47|7574.34|7574.34|7578.44|7578.44|7573.73|7573.73|0
1623943200000|2021-06-17 15:20:00|7573.9|7573.9|7575.79|7575.79|7577.36|7577.36|7572.26|7572.26|0
1623943500000|2021-06-17 15:25:00|7575.18|7575.18|7580.71|7580.71|7582.1|7582.1|7574.69|7574.69|0
1624000500000|2021-06-18 07:15:00|7617.64|7617.64|7618.89|7618.89|7626.87|7626.87|7613.03|7613.03|0
1624000800000|2021-06-18 07:20:00|7622.17|7622.17|7617.64|7617.64|7623.37|7623.37|7617.64|7617.64|0
1624001100000|2021-06-18 07:25:00|7616|7616|7594.48|7594.48|7616|7616|7594.3|7594.3|0
1624001400000|2021-06-18 07:30:00|7591.2|7591.2|7591.18|7591.18|7596.75|7596.75|7587.9|7587.9|0
1624001700000|2021-06-18 07:35:00|7590.74|7590.74|7589.03|7589.03|7591.64|7591.64|7586.94|7586.94|0
1624002000000|2021-06-18 07:40:00|7587.38|7587.38|7568.18|7568.18|7592.31|7592.31|7564.9|7564.9|0
1624002300000|2021-06-18 07:45:00|7566.54|7566.54|7556.42|7556.42|7566.54|7566.54|7555.93|7555.93|0
1624002600000|2021-06-18 07:50:00|7556.86|7556.86|7549.09|7549.09|7558.94|7558.94|7549.09|7549.09|0
1624002900000|2021-06-18 07:55:00|7547.76|7547.76|7543.64|7543.64|7551.04|7551.04|7543.64|7543.64|0
1624003200000|2021-06-18 08:00:00|7540.35|7540.35|7539.33|7539.33|7551.53|7551.53|7539.33|7539.33|0
1624003500000|2021-06-18 08:05:00|7540.98|7540.98|7543.18|7543.18|7547.86|7547.86|7540.98|7540.98|0
1624003800000|2021-06-18 08:10:00|7541.54|7541.54|7536.42|7536.42|7543.43|7543.43|7534.78|7534.78|0
1624004100000|2021-06-18 08:15:00|7535.98|7535.98|7543.75|7543.75|7543.75|7543.75|7535.09|7535.09|0
1624004400000|2021-06-18 08:20:00|7543.3|7543.3|7543.07|7543.07|7544.71|7544.71|7541.66|7541.66|0
1624004700000|2021-06-18 08:25:00|7543.51|7543.51|7547.5|7547.5|7549.59|7549.59|7543.02|7543.02|0
1624005000000|2021-06-18 08:30:00|7545.86|7545.86|7537.95|7537.95|7545.86|7545.86|7535.42|7535.42|0
1624005300000|2021-06-18 08:35:00|7536.31|7536.31|7536.44|7536.44|7538.96|7538.96|7532.18|7532.18|0
1624005600000|2021-06-18 08:40:00|7534.8|7534.8|7537.1|7537.1|7538.08|7538.08|7533.58|7533.58|0
1624005900000|2021-06-18 08:45:00|7537.35|7537.35|7537.53|7537.53|7537.53|7537.53|7535.72|7535.72|0
1624006200000|2021-06-18 08:50:00|7538.87|7538.87|7536.29|7536.29|7538.87|7538.87|7536.29|7536.29|0
1624006500000|2021-06-18 08:55:00|7536.73|7536.73|7526.76|7526.76|7541.22|7541.22|7525.12|7525.12|0
1624006800000|2021-06-18 09:00:00|7527.65|7527.65|7530.58|7530.58|7532.57|7532.57|7527.65|7527.65|0
1624007100000|2021-06-18 09:05:00|7530.14|7530.14|7525.48|7525.48|7536.22|7536.22|7524.6|7524.6|0
1624007700000|2021-06-18 09:15:00|7527.25|7527.25|7532.77|7532.77|7535.52|7535.52|7509.19|7509.19|0
1624008000000|2021-06-18 09:20:00|7531.56|7531.56|7523.22|7523.22|7532.22|7532.22|7521.58|7521.58|0
1624008300000|2021-06-18 09:25:00|7524.86|7524.86|7528.44|7528.44|7528.98|7528.98|7523.17|7523.17|0
1624008600000|2021-06-18 09:30:00|7530.08|7530.08|7528.85|7528.85|7533.37|7533.37|7528.44|7528.44|0
1624008900000|2021-06-18 09:35:00|7529.34|7529.34|7533.95|7533.95|7533.95|7533.95|7529.34|7529.34|0
1624009200000|2021-06-18 09:40:00|7535.6|7535.6|7538.57|7538.57|7538.57|7538.57|7535.6|7535.6|0
1624009500000|2021-06-18 09:45:00|7538.12|7538.12|7535.2|7535.2|7538.61|7538.61|7531.03|7531.03|0
1624009800000|2021-06-18 09:50:00|7531.92|7531.92|7523.34|7523.34|7540.5|7540.5|7522.89|7522.89|0
1624010100000|2021-06-18 09:55:00|7525.29|7525.29|7518.69|7518.69|7529.9|7529.9|7512.9|7512.9|0
1624010400000|2021-06-18 10:00:00|7521.97|7521.97|7493.72|7493.72|7521.97|7521.97|7493.72|7493.72|0
1624010700000|2021-06-18 10:05:00|7492.08|7492.08|7494.73|7494.73|7494.73|7494.73|7485.39|7485.39|0
1624011000000|2021-06-18 10:10:00|7493.08|7493.08|7489.04|7489.04|7493.08|7493.08|7489.04|7489.04|0
1624011300000|2021-06-18 10:15:00|7488.38|7488.38|7484.67|7484.67|7489.66|7489.66|7484.67|7484.67|0
1624011600000|2021-06-18 10:20:00|7486.32|7486.32|7486.29|7486.29|7486.76|7486.76|7481.83|7481.83|0
1624011900000|2021-06-18 10:25:00|7484.65|7484.65|7487.42|7487.42|7487.42|7487.42|7483.77|7483.77|0
1624012200000|2021-06-18 10:30:00|7488.3|7488.3|7487.69|7487.69|7490.52|7490.52|7487.69|7487.69|0
1624012500000|2021-06-18 10:35:00|7488.36|7488.36|7494.45|7494.45|7494.45|7494.45|7487.39|7487.39|0
1624012800000|2021-06-18 10:40:00|7494.01|7494.01|7488.64|7488.64|7494.01|7494.01|7488.64|7488.64|0
1624013100000|2021-06-18 10:45:00|7488.2|7488.2|7490.94|7490.94|7490.94|7490.94|7486.73|7486.73|0
1624013400000|2021-06-18 10:50:00|7490.5|7490.5|7485.66|7485.66|7490.5|7490.5|7485.66|7485.66|0
1624013700000|2021-06-18 10:55:00|7486.54|7486.54|7488.31|7488.31|7488.75|7488.75|7486.54|7486.54|0
1624014000000|2021-06-18 11:00:00|7487.82|7487.82|7479.17|7479.17|7487.82|7487.82|7479.17|7479.17|0
1624014300000|2021-06-18 11:05:00|7478.72|7478.72|7467.76|7467.76|7480.37|7480.37|7467.32|7467.32|0
1624014600000|2021-06-18 11:10:00|7468.2|7468.2|7475.44|7475.44|7475.44|7475.44|7468.2|7468.2|0
1624014900000|2021-06-18 11:15:00|7474.78|7474.78|7476|7476|7476|7476|7474.11|7474.11|0
1624015200000|2021-06-18 11:20:00|7471.08|7471.08|7471.76|7471.76|7471.76|7471.76|7465.63|7465.63|0
1624015500000|2021-06-18 11:25:00|7472.64|7472.64|7467.27|7467.27|7472.64|7472.64|7465.63|7465.63|0
1624015800000|2021-06-18 11:30:00|7467.72|7467.72|7468.21|7468.21|7471.94|7471.94|7466.34|7466.34|0
1624016100000|2021-06-18 11:35:00|7469.19|7469.19|7460.08|7460.08|7469.19|7469.19|7459.59|7459.59|0
1624016400000|2021-06-18 11:40:00|7461.73|7461.73|7457.05|7457.05|7463.37|7463.37|7456.17|7456.17|0
1624016700000|2021-06-18 11:45:00|7457.49|7457.49|7458.16|7458.16|7458.16|7458.16|7456.61|7456.61|0
1624017000000|2021-06-18 11:50:00|7457.72|7457.72|7454.91|7454.91|7457.72|7457.72|7448.59|7448.59|0
1624017300000|2021-06-18 11:55:00|7455.35|7455.35|7457.09|7457.09|7458.64|7458.64|7455.35|7455.35|0
1624017600000|2021-06-18 12:00:00|7456.6|7456.6|7445.73|7445.73|7457.09|7457.09|7442.89|7442.89|0
1624017900000|2021-06-18 12:05:00|7445.48|7445.48|7441.05|7441.05|7445.48|7445.48|7441.05|7441.05|0
1624018200000|2021-06-18 12:10:00|7437.76|7437.76|7428.94|7428.94|7437.76|7437.76|7428.94|7428.94|0
1624018500000|2021-06-18 12:15:00|7429.38|7429.38|7425.1|7425.1|7429.38|7429.38|7423.45|7423.45|0
1624018800000|2021-06-18 12:20:00|7425.54|7425.54|7420.54|7420.54|7425.54|7425.54|7420.54|7420.54|0
1624019100000|2021-06-18 12:25:00|7418.89|7418.89|7421.99|7421.99|7422.24|7422.24|7418.89|7418.89|0
1624019400000|2021-06-18 12:30:00|7422.97|7422.97|7421.98|7421.98|7425.32|7425.32|7421.33|7421.33|0
1624019700000|2021-06-18 12:35:00|7423.62|7423.62|7425.81|7425.81|7434.14|7434.14|7423.62|7423.62|0
1624020000000|2021-06-18 12:40:00|7425.56|7425.56|7427.03|7427.03|7427.03|7427.03|7422.32|7422.32|0
1624020300000|2021-06-18 12:45:00|7425.39|7425.39|7433.32|7433.32|7433.32|7433.32|7425.39|7425.39|0
1624020600000|2021-06-18 12:50:00|7430.03|7430.03|7429.09|7429.09|7431.86|7431.86|7428.65|7428.65|0
1624020900000|2021-06-18 12:55:00|7429.53|7429.53|7424.72|7424.72|7429.53|7429.53|7419.99|7419.99|0
1624021200000|2021-06-18 13:00:00|7423.51|7423.51|7416.35|7416.35|7423.96|7423.96|7414.71|7414.71|0
1624021500000|2021-06-18 13:05:00|7415.47|7415.47|7417.47|7417.47|7417.47|7417.47|7413.49|7413.49|0
1624021800000|2021-06-18 13:10:00|7417.03|7417.03|7415.43|7415.43|7418.4|7418.4|7412.1|7412.1|0
1624022100000|2021-06-18 13:15:00|7417.07|7417.07|7419.13|7419.13|7419.58|7419.58|7416.83|7416.83|0
1624022400000|2021-06-18 13:20:00|7420.78|7420.78|7415.36|7415.36|7424.06|7424.06|7415.36|7415.36|0
1624022700000|2021-06-18 13:25:00|7414.92|7414.92|7416.69|7416.69|7418.33|7418.33|7414.18|7414.18|0
1624023000000|2021-06-18 13:30:00|7416.24|7416.24|7410.04|7410.04|7419.49|7419.49|7406.22|7406.22|0
1624023300000|2021-06-18 13:35:00|7407.96|7407.96|7404.93|7404.93|7408.59|7408.59|7403.53|7403.53|0
1624023600000|2021-06-18 13:40:00|7403.29|7403.29|7401.21|7401.21|7403.29|7403.29|7399.81|7399.81|0
1624023900000|2021-06-18 13:45:00|7399.57|7399.57|7409.64|7409.64|7412.92|7412.92|7399.57|7399.57|0
1624024200000|2021-06-18 13:50:00|7408|7408|7401.51|7401.51|7408|7408|7395.7|7395.7|0
1624024500000|2021-06-18 13:55:00|7401.07|7401.07|7404.97|7404.97|7406.41|7406.41|7400.63|7400.63|0
1624024800000|2021-06-18 14:00:00|7405.21|7405.21|7401.28|7401.28|7411.67|7411.67|7401.28|7401.28|0
1624025100000|2021-06-18 14:05:00|7401.73|7401.73|7390.29|7390.29|7402.61|7402.61|7390.29|7390.29|0
1624025400000|2021-06-18 14:10:00|7390.79|7390.79|7385.66|7385.66|7393.12|7393.12|7382.07|7382.07|0
1624025700000|2021-06-18 14:15:00|7385.21|7385.21|7373.21|7373.21|7390.31|7390.31|7372.01|7372.01|0
1624026000000|2021-06-18 14:20:00|7373.46|7373.46|7369.73|7369.73|7377.63|7377.63|7369.73|7369.73|0
1624026300000|2021-06-18 14:25:00|7368.09|7368.09|7380.39|7380.39|7383.04|7383.04|7366.71|7366.71|0
1624026600000|2021-06-18 14:30:00|7378.75|7378.75|7386.85|7386.85|7387.29|7387.29|7378.75|7378.75|0
1624026900000|2021-06-18 14:35:00|7385.21|7385.21|7378.36|7378.36|7386.98|7386.98|7377.45|7377.45|0
1624027200000|2021-06-18 14:40:00|7377.87|7377.87|7375.1|7375.1|7377.87|7377.87|7373.72|7373.72|0
1624027500000|2021-06-18 14:45:00|7373.77|7373.77|7382.17|7382.17|7383.81|7383.81|7373.77|7373.77|0
1624027800000|2021-06-18 14:50:00|7381.73|7381.73|7374.44|7374.44|7382.44|7382.44|7374.44|7374.44|0
1624028100000|2021-06-18 14:55:00|7374.93|7374.93|7379.49|7379.49|7379.74|7379.74|7373.29|7373.29|0
1624028400000|2021-06-18 15:00:00|7379|7379|7382.7|7382.7|7383.31|7383.31|7378.56|7378.56|0
1624028700000|2021-06-18 15:05:00|7384.34|7384.34|7383.97|7383.97|7387.69|7387.69|7381.22|7381.22|0
1624029000000|2021-06-18 15:10:00|7383.53|7383.53|7381.91|7381.91|7385.89|7385.89|7380.76|7380.76|0
1624029300000|2021-06-18 15:15:00|7381.47|7381.47|7378.91|7378.91|7383.11|7383.11|7376.28|7376.28|0
1624029600000|2021-06-18 15:20:00|7379.89|7379.89|7377.27|7377.27|7379.89|7379.89|7374.5|7374.5|0
1624029900000|2021-06-18 15:25:00|7375.62|7375.62|7365.86|7365.86|7377.41|7377.41|7365.86|7365.86|0
1624259700000|2021-06-21 07:15:00|7329.57|7329.57|7350.51|7350.51|7358.71|7358.71|7329.57|7329.57|0
1624260000000|2021-06-21 07:20:00|7353.79|7353.79|7352.26|7352.26|7357.25|7357.25|7348.98|7348.98|0
1624260300000|2021-06-21 07:25:00|7353.15|7353.15|7352.26|7352.26|7353.15|7353.15|7351.51|7351.51|0
1624260600000|2021-06-21 07:30:00|7350.62|7350.62|7352.62|7352.62|7355.41|7355.41|7348.98|7348.98|0
1624260900000|2021-06-21 07:35:00|7350.98|7350.98|7352.96|7352.96|7357.2|7357.2|7350.1|7350.1|0
1624261200000|2021-06-21 07:40:00|7354.6|7354.6|7365.82|7365.82|7368.85|7368.85|7354.6|7354.6|0
1624261500000|2021-06-21 07:45:00|7366.31|7366.31|7374.25|7374.25|7377.97|7377.97|7366.31|7366.31|0
1624261800000|2021-06-21 07:50:00|7372.61|7372.61|7367.14|7367.14|7372.61|7372.61|7365.5|7365.5|0
1624262100000|2021-06-21 07:55:00|7367.81|7367.81|7360.02|7360.02|7369.44|7369.44|7359.21|7359.21|0
1624262400000|2021-06-21 08:00:00|7358.69|7358.69|7355.44|7355.44|7359.06|7359.06|7354.23|7354.23|0
1624262700000|2021-06-21 08:05:00|7348.88|7348.88|7338.11|7338.11|7348.88|7348.88|7337.8|7337.8|0
1624263000000|2021-06-21 08:10:00|7338.56|7338.56|7331.65|7331.65|7338.56|7338.56|7331.28|7331.28|0
1624263300000|2021-06-21 08:15:00|7330.01|7330.01|7336.75|7336.75|7337.63|7337.63|7328.66|7328.66|0
1624263600000|2021-06-21 08:20:00|7337.19|7337.19|7343.43|7343.43|7343.43|7343.43|7337.19|7337.19|0
1624263900000|2021-06-21 08:25:00|7344.76|7344.76|7337.72|7337.72|7345|7345|7337.67|7337.67|0
1624264200000|2021-06-21 08:30:00|7337.05|7337.05|7332.16|7332.16|7337.93|7337.93|7332.16|7332.16|0
1624264500000|2021-06-21 08:35:00|7332.6|7332.6|7337.64|7337.64|7337.64|7337.64|7332.6|7332.6|0
1624264800000|2021-06-21 08:40:00|7338.97|7338.97|7340.45|7340.45|7340.45|7340.45|7338.97|7338.97|0
1624265100000|2021-06-21 08:45:00|7340.7|7340.7|7340.36|7340.36|7343.33|7343.33|7339.11|7339.11|0
1624265400000|2021-06-21 08:50:00|7340.86|7340.86|7341.3|7341.3|7341.3|7341.3|7340.86|7340.86|0
1624265700000|2021-06-21 08:55:00|7342.18|7342.18|7342.97|7342.97|7343.82|7343.82|7341.67|7341.67|0
1624266000000|2021-06-21 09:00:00|7342.53|7342.53|7339.51|7339.51|7342.53|7342.53|7339.51|7339.51|0
1624266300000|2021-06-21 09:05:00|7340.4|7340.4|7342.92|7342.92|7344.12|7344.12|7339.95|7339.95|0
1624266600000|2021-06-21 09:10:00|7341.28|7341.28|7343.92|7343.92|7344.8|7344.8|7341.08|7341.08|0
1624266900000|2021-06-21 09:15:00|7340.64|7340.64|7340.95|7340.95|7343.16|7343.16|7340.28|7340.28|0
1624267200000|2021-06-21 09:20:00|7342.59|7342.59|7341.56|7341.56|7345.25|7345.25|7339.63|7339.63|0
1624267500000|2021-06-21 09:25:00|7342|7342|7341.86|7341.86|7343.33|7343.33|7341.69|7341.69|0
1624267800000|2021-06-21 09:30:00|7340.22|7340.22|7340.61|7340.61|7342.25|7342.25|7339.48|7339.48|0
1624268100000|2021-06-21 09:35:00|7340.12|7340.12|7344.06|7344.06|7344.06|7344.06|7340.12|7340.12|0
1624268400000|2021-06-21 09:40:00|7345.41|7345.41|7344.93|7344.93|7345.41|7345.41|7342.8|7342.8|0
1624268700000|2021-06-21 09:45:00|7345.38|7345.38|7350.24|7350.24|7350.24|7350.24|7344.44|7344.44|0
1624269000000|2021-06-21 09:50:00|7351.12|7351.12|7350.24|7350.24|7351.12|7351.12|7350.24|7350.24|0
1624269300000|2021-06-21 09:55:00|7351.88|7351.88|7349.36|7349.36|7351.88|7351.88|7349.36|7349.36|0
1624269600000|2021-06-21 10:00:00|7348.69|7348.69|7343.1|7343.1|7348.69|7348.69|7342.21|7342.21|0
1624269900000|2021-06-21 10:05:00|7343.54|7343.54|7337.93|7337.93|7345.37|7345.37|7337.93|7337.93|0
1624270200000|2021-06-21 10:10:00|7339.57|7339.57|7340.91|7340.91|7340.91|7340.91|7339.08|7339.08|0
1624270500000|2021-06-21 10:15:00|7340.24|7340.24|7334.65|7334.65|7340.24|7340.24|7333.01|7333.01|0
1624270800000|2021-06-21 10:20:00|7336.29|7336.29|7329.37|7329.37|7336.29|7336.29|7329.37|7329.37|0
1624271100000|2021-06-21 10:25:00|7329.87|7329.87|7330.57|7330.57|7332.39|7332.39|7329.87|7329.87|0
1624271400000|2021-06-21 10:30:00|7331.24|7331.24|7339.62|7339.62|7339.62|7339.62|7331.24|7331.24|0
1624271700000|2021-06-21 10:35:00|7339.18|7339.18|7338.63|7338.63|7339.18|7339.18|7337.99|7337.99|0
1624272000000|2021-06-21 10:40:00|7339.83|7339.83|7338.94|7338.94|7341.71|7341.71|7338.94|7338.94|0
1624272300000|2021-06-21 10:45:00|7338.5|7338.5|7337.28|7337.28|7338.5|7338.5|7336.08|7336.08|0
1624272600000|2021-06-21 10:50:00|7337.88|7337.88|7335.9|7335.9|7338.49|7338.49|7335.9|7335.9|0
1624272900000|2021-06-21 10:55:00|7337.54|7337.54|7331.96|7331.96|7337.54|7337.54|7331.96|7331.96|0
1624273200000|2021-06-21 11:00:00|7330.32|7330.32|7332.28|7332.28|7332.28|7332.28|7329.88|7329.88|0
1624273500000|2021-06-21 11:05:00|7332.88|7332.88|7331.69|7331.69|7333.38|7333.38|7330.1|7330.1|0
1624273800000|2021-06-21 11:10:00|7333.7|7333.7|7331.27|7331.27|7333.7|7333.7|7328.78|7328.78|0
1624274100000|2021-06-21 11:15:00|7332.91|7332.91|7321.61|7321.61|7332.91|7332.91|7319.97|7319.97|0
1624274400000|2021-06-21 11:20:00|7322.28|7322.28|7319.85|7319.85|7322.28|7322.28|7317.5|7317.5|0
1624274700000|2021-06-21 11:25:00|7319.6|7319.6|7320.14|7320.14|7321.03|7321.03|7317.75|7317.75|0
1624275000000|2021-06-21 11:30:00|7321.03|7321.03|7324.09|7324.09|7324.09|7324.09|7321.03|7321.03|0
1624275300000|2021-06-21 11:35:00|7324.53|7324.53|7323.78|7323.78|7324.53|7324.53|7321.25|7321.25|0
1624275600000|2021-06-21 11:40:00|7320.5|7320.5|7324.3|7324.3|7324.3|7324.3|7320.26|7320.26|0
1624275900000|2021-06-21 11:45:00|7323.86|7323.86|7321.34|7321.34|7323.86|7323.86|7321.34|7321.34|0
1624276200000|2021-06-21 11:50:00|7322.98|7322.98|7328.75|7328.75|7328.75|7328.75|7322.98|7322.98|0
1624276500000|2021-06-21 11:55:00|7328.26|7328.26|7325.49|7325.49|7329.45|7329.45|7325.49|7325.49|0
1624276800000|2021-06-21 12:00:00|7327.13|7327.13|7334.67|7334.67|7334.67|7334.67|7326.68|7326.68|0
1624277100000|2021-06-21 12:05:00|7336.31|7336.31|7334.85|7334.85|7337.88|7337.88|7334.6|7334.6|0
1624277400000|2021-06-21 12:10:00|7336.49|7336.49|7330.44|7330.44|7336.49|7336.49|7327.16|7327.16|0
1624277700000|2021-06-21 12:15:00|7332.08|7332.08|7333.02|7333.02|7333.02|7333.02|7332.08|7332.08|0
1624278000000|2021-06-21 12:20:00|7333.9|7333.9|7334.41|7334.41|7334.41|7334.41|7329.75|7329.75|0
1624278300000|2021-06-21 12:25:00|7332.77|7332.77|7334.72|7334.72|7336.05|7336.05|7332.77|7332.77|0
1624278600000|2021-06-21 12:30:00|7334.23|7334.23|7336.57|7336.57|7336.82|7336.82|7334.23|7334.23|0
1624278900000|2021-06-21 12:35:00|7333.29|7333.29|7334.72|7334.72|7334.93|7334.93|7331.65|7331.65|0
1624279200000|2021-06-21 12:40:00|7334.97|7334.97|7333.79|7333.79|7336.98|7336.98|7333.04|7333.04|0
1624279500000|2021-06-21 12:45:00|7334.46|7334.46|7329.26|7329.26|7337.42|7337.42|7326.22|7326.22|0
1624279800000|2021-06-21 12:50:00|7329.5|7329.5|7333.12|7333.12|7333.37|7333.37|7329.06|7329.06|0
1624280100000|2021-06-21 12:55:00|7332.68|7332.68|7331.1|7331.1|7334.82|7334.82|7331.1|7331.1|0
1624280400000|2021-06-21 13:00:00|7329.46|7329.46|7329.95|7329.95|7329.95|7329.95|7326.23|7326.23|0
1624280700000|2021-06-21 13:05:00|7328.31|7328.31|7328.31|7328.31|7328.31|7328.31|7328.31|7328.31|0
1624281000000|2021-06-21 13:10:00|7329.95|7329.95|7323.74|7323.74|7329.95|7329.95|7323.25|7323.25|0
1624281300000|2021-06-21 13:15:00|7322.1|7322.1|7320.14|7320.14|7325.2|7325.2|7318.82|7318.82|0
1624281600000|2021-06-21 13:20:00|7318.5|7318.5|7314.3|7314.3|7318.5|7318.5|7313.85|7313.85|0
1624281900000|2021-06-21 13:25:00|7315.51|7315.51|7316.39|7316.39|7317.15|7317.15|7311.98|7311.98|0
1624282200000|2021-06-21 13:30:00|7314.75|7314.75|7305.53|7305.53|7316.58|7316.58|7305.53|7305.53|0
1624282500000|2021-06-21 13:35:00|7308.81|7308.81|7304.42|7304.42|7308.92|7308.92|7302.27|7302.27|0
1624282800000|2021-06-21 13:40:00|7302.79|7302.79|7308.98|7308.98|7308.98|7308.98|7301.15|7301.15|0
1624283100000|2021-06-21 13:45:00|7308.74|7308.74|7302.67|7302.67|7308.74|7308.74|7300.09|7300.09|0
1624283400000|2021-06-21 13:50:00|7302.23|7302.23|7304.08|7304.08|7305.51|7305.51|7299.9|7299.9|0
1624283700000|2021-06-21 13:55:00|7304.52|7304.52|7305.01|7305.01|7306.16|7306.16|7302.88|7302.88|0
1624284000000|2021-06-21 14:00:00|7305.45|7305.45|7313.35|7313.35|7313.35|7313.35|7305.45|7305.45|0
1624284300000|2021-06-21 14:05:00|7314.99|7314.99|7321.53|7321.53|7321.53|7321.53|7313.6|7313.6|0
1624284600000|2021-06-21 14:10:00|7323.17|7323.17|7323.83|7323.83|7325.47|7325.47|7320.56|7320.56|0
1624284900000|2021-06-21 14:15:00|7325.47|7325.47|7327.24|7327.24|7330.01|7330.01|7325.47|7325.47|0
1624285200000|2021-06-21 14:20:00|7327.68|7327.68|7329.37|7329.37|7329.57|7329.57|7327.68|7327.68|0
1624285500000|2021-06-21 14:25:00|7329.62|7329.62|7338.42|7338.42|7338.42|7338.42|7329.62|7329.62|0
1624285800000|2021-06-21 14:30:00|7338.92|7338.92|7337.57|7337.57|7340.84|7340.84|7337.32|7337.32|0
1624286100000|2021-06-21 14:35:00|7340.84|7340.84|7341.72|7341.72|7341.83|7341.83|7338.45|7338.45|0
1624286400000|2021-06-21 14:40:00|7341.23|7341.23|7347.77|7347.77|7349.41|7349.41|7341.23|7341.23|0
1624286700000|2021-06-21 14:45:00|7348.21|7348.21|7348.03|7348.03|7348.65|7348.65|7347.54|7347.54|0
1624287000000|2021-06-21 14:50:00|7347.78|7347.78|7349.86|7349.86|7350.54|7350.54|7347.78|7347.78|0
1624287300000|2021-06-21 14:55:00|7351.5|7351.5|7350.27|7350.27|7351.61|7351.61|7349.98|7349.98|0
1624287600000|2021-06-21 15:00:00|7349.6|7349.6|7344.59|7344.59|7352.06|7352.06|7344.15|7344.15|0
1624287900000|2021-06-21 15:05:00|7346.23|7346.23|7352.11|7352.11|7352.11|7352.11|7346.23|7346.23|0
1624288200000|2021-06-21 15:10:00|7353.74|7353.74|7352.54|7352.54|7353.99|7353.99|7351.68|7351.68|0
1624288500000|2021-06-21 15:15:00|7352.78|7352.78|7356.56|7356.56|7356.56|7356.56|7351.14|7351.14|0
1624288800000|2021-06-21 15:20:00|7355.95|7355.95|7358.44|7358.44|7360.56|7360.56|7355.95|7355.95|0
1624289100000|2021-06-21 15:25:00|7360.08|7360.08|7365.51|7365.51|7365.72|7365.72|7357.52|7357.52|0
1624346100000|2021-06-22 07:15:00|7383.23|7383.23|7383.16|7383.16|7383.9|7383.9|7379.88|7379.88|0
1624346400000|2021-06-22 07:20:00|7388.02|7388.02|7386.16|7386.16|7391.11|7391.11|7379.99|7379.99|0
1624346700000|2021-06-22 07:25:00|7387.8|7387.8|7390.13|7390.13|7391.84|7391.84|7387.8|7387.8|0
1624347000000|2021-06-22 07:30:00|7388.92|7388.92|7401.44|7401.44|7403.78|7403.78|7388.92|7388.92|0
1624347300000|2021-06-22 07:35:00|7401.88|7401.88|7395.02|7395.02|7401.88|7401.88|7395.02|7395.02|0
1624347600000|2021-06-22 07:40:00|7394.57|7394.57|7399.23|7399.23|7399.23|7399.23|7393.59|7393.59|0
1624347900000|2021-06-22 07:45:00|7398.35|7398.35|7395.35|7395.35|7399.99|7399.99|7395.35|7395.35|0
1624348200000|2021-06-22 07:50:00|7398.63|7398.63|7395.6|7395.6|7400.31|7400.31|7395.6|7395.6|0
1624348500000|2021-06-22 07:55:00|7395.35|7395.35|7397.06|7397.06|7398.83|7398.83|7394.6|7394.6|0
1624348800000|2021-06-22 08:00:00|7396.56|7396.56|7418.82|7418.82|7418.82|7418.82|7396.56|7396.56|0
1624349100000|2021-06-22 08:05:00|7420.46|7420.46|7417.14|7417.14|7423.47|7423.47|7415.54|7415.54|0
1624349400000|2021-06-22 08:10:00|7417.74|7417.74|7411.97|7411.97|7418.84|7418.84|7410.98|7410.98|0
1624349700000|2021-06-22 08:15:00|7411.3|7411.3|7409.44|7409.44|7411.8|7411.8|7409|7409|0
1624350000000|2021-06-22 08:20:00|7409.19|7409.19|7412.65|7412.65|7412.65|7412.65|7409.19|7409.19|0
1624350300000|2021-06-22 08:25:00|7412.21|7412.21|7408.55|7408.55|7417.59|7417.59|7408.3|7408.3|0
1624350600000|2021-06-22 08:30:00|7406.24|7406.24|7408.29|7408.29|7408.29|7408.29|7403.45|7403.45|0
1624350900000|2021-06-22 08:35:00|7409.27|7409.27|7409.77|7409.77|7410.65|7410.65|7409.27|7409.27|0
1624351200000|2021-06-22 08:40:00|7410.26|7410.26|7402.87|7402.87|7410.76|7410.76|7402.87|7402.87|0
1624351500000|2021-06-22 08:45:00|7401.99|7401.99|7397.6|7397.6|7401.99|7401.99|7394.83|7394.83|0
1624351800000|2021-06-22 08:50:00|7396.39|7396.39|7393.37|7393.37|7398.29|7398.29|7393.37|7393.37|0
1624352100000|2021-06-22 08:55:00|7395.01|7395.01|7392.96|7392.96|7395.01|7395.01|7392.66|7392.66|0
1624352400000|2021-06-22 09:00:00|7393.4|7393.4|7397.57|7397.57|7397.57|7397.57|7393.4|7393.4|0
1624352700000|2021-06-22 09:05:00|7397.32|7397.32|7397.32|7397.32|7401.04|7401.04|7397.32|7397.32|0
1624353000000|2021-06-22 09:10:00|7397.76|7397.76|7397.83|7397.83|7398.2|7398.2|7394.43|7394.43|0
1624353300000|2021-06-22 09:15:00|7399.31|7399.31|7402.49|7402.49|7402.49|7402.49|7395.15|7395.15|0
1624353600000|2021-06-22 09:20:00|7402.04|7402.04|7412.06|7412.06|7412.06|7412.06|7402.04|7402.04|0
1624353900000|2021-06-22 09:25:00|7413.7|7413.7|7416.52|7416.52|7416.52|7416.52|7412.5|7412.5|0
1624354200000|2021-06-22 09:30:00|7416.08|7416.08|7410.28|7410.28|7416.08|7416.08|7408.39|7408.39|0
1624354500000|2021-06-22 09:35:00|7411.49|7411.49|7403.06|7403.06|7411.49|7411.49|7403.06|7403.06|0
1624354800000|2021-06-22 09:40:00|7402.18|7402.18|7401.69|7401.69|7402.18|7402.18|7401.69|7401.69|0
1624355100000|2021-06-22 09:45:00|7403.32|7403.32|7397.53|7397.53|7403.32|7403.32|7395.89|7395.89|0
1624355400000|2021-06-22 09:50:00|7398.86|7398.86|7400.44|7400.44|7400.44|7400.44|7398.11|7398.11|0
1624355700000|2021-06-22 09:55:00|7402.21|7402.21|7404.21|7404.21|7405.54|7405.54|7402.21|7402.21|0
1624356000000|2021-06-22 10:00:00|7405.85|7405.85|7410.74|7410.74|7410.74|7410.74|7405.85|7405.85|0
1624356300000|2021-06-22 10:05:00|7412.38|7412.38|7414.23|7414.23|7414.23|7414.23|7410.95|7410.95|0
1624356600000|2021-06-22 10:10:00|7414.67|7414.67|7416.78|7416.78|7416.78|7416.78|7414.42|7414.42|0
1624356900000|2021-06-22 10:15:00|7413.5|7413.5|7408.1|7408.1|7413.5|7413.5|7408.1|7408.1|0
1624357200000|2021-06-22 10:20:00|7407.43|7407.43|7405.3|7405.3|7407.43|7407.43|7405.3|7405.3|0
1624357500000|2021-06-22 10:25:00|7404.42|7404.42|7409.78|7409.78|7409.78|7409.78|7404.42|7404.42|0
1624357800000|2021-06-22 10:30:00|7410.02|7410.02|7411.79|7411.79|7412.28|7412.28|7410.02|7410.02|0
1624358100000|2021-06-22 10:35:00|7412.28|7412.28|7412.27|7412.27|7412.78|7412.78|7411.14|7411.14|0
1624358400000|2021-06-22 10:40:00|7411.77|7411.77|7413.58|7413.58|7413.58|7413.58|7411.33|7411.33|0
1624358700000|2021-06-22 10:45:00|7413.13|7413.13|7412.18|7412.18|7413.82|7413.82|7412.18|7412.18|0
1624359000000|2021-06-22 10:50:00|7411.94|7411.94|7411.94|7411.94|7411.94|7411.94|7411.94|7411.94|0
1624359300000|2021-06-22 10:55:00|7413.58|7413.58|7413.97|7413.97|7414.46|7414.46|7413.58|7413.58|0
1624359600000|2021-06-22 11:00:00|7414.95|7414.95|7418.23|7418.23|7421.79|7421.79|7414.95|7414.95|0
1624359900000|2021-06-22 11:05:00|7417.79|7417.79|7419.96|7419.96|7420.4|7420.4|7417.79|7417.79|0
1624360200000|2021-06-22 11:10:00|7419.52|7419.52|7419.91|7419.91|7420.85|7420.85|7419.52|7419.52|0
1624360500000|2021-06-22 11:15:00|7420.35|7420.35|7420.65|7420.65|7420.65|7420.65|7417.83|7417.83|0
1624360800000|2021-06-22 11:20:00|7422.29|7422.29|7424.37|7424.37|7424.37|7424.37|7422.29|7422.29|0
1624361100000|2021-06-22 11:25:00|7423.93|7423.93|7421.15|7421.15|7425.57|7425.57|7420.65|7420.65|0
1624361400000|2021-06-22 11:30:00|7420.71|7420.71|7421.19|7421.19|7421.19|7421.19|7418.89|7418.89|0
1624361700000|2021-06-22 11:35:00|7422.82|7422.82|7424.04|7424.04|7424.04|7424.04|7422.82|7422.82|0
1624362000000|2021-06-22 11:40:00|7423.6|7423.6|7420.97|7420.97|7423.75|7423.75|7420.72|7420.72|0
1624362300000|2021-06-22 11:45:00|7422.61|7422.61|7422.29|7422.29|7425.13|7425.13|7422.29|7422.29|0
1624362600000|2021-06-22 11:50:00|7423.93|7423.93|7428.36|7428.36|7428.36|7428.36|7422.95|7422.95|0
1624362900000|2021-06-22 11:55:00|7428.61|7428.61|7430.81|7430.81|7430.81|7430.81|7426.97|7426.97|0
1624363200000|2021-06-22 12:00:00|7432.45|7432.45|7436.97|7436.97|7436.97|7436.97|7432.45|7432.45|0
1624363500000|2021-06-22 12:05:00|7435.33|7435.33|7437.28|7437.28|7439.8|7439.8|7434.88|7434.88|0
1624363800000|2021-06-22 12:10:00|7435.64|7435.64|7437.97|7437.97|7438.41|7438.41|7435.64|7435.64|0
1624364100000|2021-06-22 12:15:00|7438.46|7438.46|7437.97|7437.97|7438.46|7438.46|7434.69|7434.69|0
1624364400000|2021-06-22 12:20:00|7439.61|7439.61|7438.04|7438.04|7439.61|7439.61|7438.04|7438.04|0
1624364700000|2021-06-22 12:25:00|7436.4|7436.4|7436.4|7436.4|7439.68|7439.68|7436.4|7436.4|0
1624365000000|2021-06-22 12:30:00|7436.65|7436.65|7439.17|7439.17|7439.17|7439.17|7436.65|7436.65|0
1624365300000|2021-06-22 12:35:00|7439.61|7439.61|7440.67|7440.67|7441.93|7441.93|7438.66|7438.66|0
1624365600000|2021-06-22 12:40:00|7440|7440|7438.66|7438.66|7440.29|7440.29|7437.69|7437.69|0
1624365900000|2021-06-22 12:45:00|7439.1|7439.1|7443.05|7443.05|7443.05|7443.05|7439.1|7439.1|0
1624366200000|2021-06-22 12:50:00|7441.41|7441.41|7443.17|7443.17|7444.94|7444.94|7440.52|7440.52|0
1624366500000|2021-06-22 12:55:00|7444.81|7444.81|7447.92|7447.92|7447.92|7447.92|7444.81|7444.81|0
1624366800000|2021-06-22 13:00:00|7446.71|7446.71|7446.02|7446.02|7447.01|7447.01|7445.58|7445.58|0
1624367100000|2021-06-22 13:05:00|7446.46|7446.46|7445.97|7445.97|7449.25|7449.25|7444.33|7444.33|0
1624367400000|2021-06-22 13:10:00|7445.53|7445.53|7438.07|7438.07|7445.53|7445.53|7435.95|7435.95|0
1624367700000|2021-06-22 13:15:00|7438.95|7438.95|7436.43|7436.43|7440.59|7440.59|7436.43|7436.43|0
1624368000000|2021-06-22 13:20:00|7435.99|7435.99|7438.51|7438.51|7440.15|7440.15|7435.99|7435.99|0
1624368300000|2021-06-22 13:25:00|7438.95|7438.95|7438.31|7438.31|7440.59|7440.59|7438.07|7438.07|0
1624368600000|2021-06-22 13:30:00|7435.04|7435.04|7437.63|7437.63|7439.32|7439.32|7435.04|7435.04|0
1624368900000|2021-06-22 13:35:00|7439.27|7439.27|7432.97|7432.97|7440.91|7440.91|7432.97|7432.97|0
1624369200000|2021-06-22 13:40:00|7432.53|7432.53|7431.96|7431.96|7434.27|7434.27|7431.65|7431.65|0
1624369500000|2021-06-22 13:45:00|7431.47|7431.47|7430.59|7430.59|7434.22|7434.22|7429.71|7429.71|0
1624369800000|2021-06-22 13:50:00|7429.71|7429.71|7423.8|7423.8|7429.71|7429.71|7423.36|7423.36|0
1624370100000|2021-06-22 13:55:00|7425.04|7425.04|7425.04|7425.04|7425.48|7425.48|7425.04|7425.04|0
1624370400000|2021-06-22 14:00:00|7424.6|7424.6|7424.16|7424.16|7425.6|7425.6|7422.83|7422.83|0
1624370700000|2021-06-22 14:05:00|7423.71|7423.71|7423.91|7423.91|7431.15|7431.15|7422.07|7422.07|0
1624371000000|2021-06-22 14:10:00|7424.51|7424.51|7424.28|7424.28|7424.96|7424.96|7421.24|7421.24|0
1624371300000|2021-06-22 14:15:00|7425.92|7425.92|7424.39|7424.39|7426.42|7426.42|7423.45|7423.45|0
1624371600000|2021-06-22 14:20:00|7423.89|7423.89|7423.89|7423.89|7423.89|7423.89|7421.81|7421.81|0
1624371900000|2021-06-22 14:25:00|7424.34|7424.34|7427.73|7427.73|7428.17|7428.17|7424.34|7424.34|0
1624372200000|2021-06-22 14:30:00|7429.37|7429.37|7428.12|7428.12|7431.01|7431.01|7426.48|7426.48|0
1624372500000|2021-06-22 14:35:00|7428.37|7428.37|7423.2|7423.2|7428.37|7428.37|7423.2|7423.2|0
1624372800000|2021-06-22 14:40:00|7423.45|7423.45|7426.19|7426.19|7426.19|7426.19|7423.45|7423.45|0
1624373100000|2021-06-22 14:45:00|7427.83|7427.83|7423.42|7423.42|7428.06|7428.06|7423.42|7423.42|0
1624373400000|2021-06-22 14:50:00|7422.75|7422.75|7422.31|7422.31|7423.42|7423.42|7421.4|7421.4|0
1624373700000|2021-06-22 14:55:00|7422.55|7422.55|7427.07|7427.07|7427.07|7427.07|7422.55|7422.55|0
1624374000000|2021-06-22 15:00:00|7425.43|7425.43|7424.46|7424.46|7425.43|7425.43|7423.79|7423.79|0
1624374300000|2021-06-22 15:05:00|7426.1|7426.1|7424.33|7424.33|7426.6|7426.6|7424.33|7424.33|0
1624374600000|2021-06-22 15:10:00|7424.09|7424.09|7425.51|7425.51|7425.96|7425.96|7422.76|7422.76|0
1624374900000|2021-06-22 15:15:00|7425.27|7425.27|7423.89|7423.89|7427.33|7427.33|7423.89|7423.89|0
1624375200000|2021-06-22 15:20:00|7422.25|7422.25|7414.97|7414.97|7422.25|7422.25|7414.97|7414.97|0
1624375500000|2021-06-22 15:25:00|7414.53|7414.53|7420.32|7420.32|7420.82|7420.82|7411.69|7411.69|0
1624432500000|2021-06-23 07:15:00|7397.08|7397.08|7406.88|7406.88|7408.75|7408.75|7391.49|7391.49|0
1624432800000|2021-06-23 07:20:00|7407.87|7407.87|7408.26|7408.26|7408.7|7408.7|7407.07|7407.07|0
1624433100000|2021-06-23 07:25:00|7406.62|7406.62|7400.74|7400.74|7406.62|7406.62|7400.74|7400.74|0
1624433400000|2021-06-23 07:30:00|7399.85|7399.85|7393.32|7393.32|7399.85|7399.85|7392.65|7392.65|0
1624433700000|2021-06-23 07:35:00|7392.83|7392.83|7390.72|7390.72|7394.79|7394.79|7390.72|7390.72|0
1624434000000|2021-06-23 07:40:00|7391.16|7391.16|7397.28|7397.28|7398.92|7398.92|7391.16|7391.16|0
1624434300000|2021-06-23 07:45:00|7398.92|7398.92|7400.9|7400.9|7401.22|7401.22|7397.44|7397.44|0
1624434600000|2021-06-23 07:50:00|7401.57|7401.57|7405.42|7405.42|7406.81|7406.81|7400.25|7400.25|0
1624434900000|2021-06-23 07:55:00|7404.09|7404.09|7405.09|7405.09|7405.09|7405.09|7400.37|7400.37|0
1624435200000|2021-06-23 08:00:00|7405.76|7405.76|7409.97|7409.97|7411.61|7411.61|7405.09|7405.09|0
1624435500000|2021-06-23 08:05:00|7409.09|7409.09|7414.15|7414.15|7414.64|7414.64|7409.03|7409.03|0
1624435800000|2021-06-23 08:10:00|7412.51|7412.51|7412.15|7412.15|7413.28|7413.28|7411.52|7411.52|0
1624436100000|2021-06-23 08:15:00|7412.6|7412.6|7409.44|7409.44|7412.6|7412.6|7409.44|7409.44|0
1624436400000|2021-06-23 08:20:00|7409.88|7409.88|7420.34|7420.34|7420.34|7420.34|7409.88|7409.88|0
1624436700000|2021-06-23 08:25:00|7420.78|7420.78|7414.87|7414.87|7420.78|7420.78|7414.87|7414.87|0
1624437000000|2021-06-23 08:30:00|7413.99|7413.99|7413.62|7413.62|7413.99|7413.99|7413.12|7413.12|0
1624437300000|2021-06-23 08:35:00|7415.26|7415.26|7416.93|7416.93|7417.57|7417.57|7415.26|7415.26|0
1624437600000|2021-06-23 08:40:00|7417.37|7417.37|7421.14|7421.14|7421.14|7421.14|7415.29|7415.29|0
1624437900000|2021-06-23 08:45:00|7422.13|7422.13|7424.09|7424.09|7425.41|7425.41|7421.64|7421.64|0
1624438200000|2021-06-23 08:50:00|7425.07|7425.07|7419.45|7419.45|7425.82|7425.82|7419.01|7419.01|0
1624438500000|2021-06-23 08:55:00|7418.96|7418.96|7412.92|7412.92|7418.96|7418.96|7412.92|7412.92|0
1624438800000|2021-06-23 09:00:00|7409.64|7409.64|7407.74|7407.74|7409.64|7409.64|7405.73|7405.73|0
1624439100000|2021-06-23 09:05:00|7407.25|7407.25|7406|7406|7407.25|7407.25|7400.2|7400.2|0
1624439400000|2021-06-23 09:10:00|7404.67|7404.67|7406.05|7406.05|7406.05|7406.05|7404.67|7404.67|0
1624439700000|2021-06-23 09:15:00|7402.77|7402.77|7397.73|7397.73|7403.27|7403.27|7397.73|7397.73|0
1624440000000|2021-06-23 09:20:00|7397.98|7397.98|7393.44|7393.44|7397.98|7397.98|7393.44|7393.44|0
1624440300000|2021-06-23 09:25:00|7391.8|7391.8|7400.83|7400.83|7400.83|7400.83|7391.8|7391.8|0
1624440600000|2021-06-23 09:30:00|7401.08|7401.08|7408.34|7408.34|7409.02|7409.02|7401.08|7401.08|0
1624440900000|2021-06-23 09:35:00|7408.79|7408.79|7409.72|7409.72|7409.72|7409.72|7408.79|7408.79|0
1624441200000|2021-06-23 09:40:00|7409.97|7409.97|7414.53|7414.53|7414.53|7414.53|7409.97|7409.97|0
1624441500000|2021-06-23 09:45:00|7414.98|7414.98|7418.75|7418.75|7418.75|7418.75|7414.09|7414.09|0
1624441800000|2021-06-23 09:50:00|7419.35|7419.35|7417.09|7417.09|7419.84|7419.84|7417.09|7417.09|0
1624442100000|2021-06-23 09:55:00|7417.59|7417.59|7416.65|7416.65|7418.33|7418.33|7416.65|7416.65|0
1624442400000|2021-06-23 10:00:00|7417.09|7417.09|7417.53|7417.53|7417.53|7417.53|7417.09|7417.09|0
1624442700000|2021-06-23 10:05:00|7417.97|7417.97|7417.66|7417.66|7420.18|7420.18|7417.66|7417.66|0
1624443000000|2021-06-23 10:10:00|7417.41|7417.41|7424.15|7424.15|7424.15|7424.15|7416.92|7416.92|0
1624443300000|2021-06-23 10:15:00|7423.71|7423.71|7432.21|7432.21|7432.21|7432.21|7423.71|7423.71|0
1624443600000|2021-06-23 10:20:00|7432.65|7432.65|7431.95|7431.95|7434.73|7434.73|7430.13|7430.13|0
1624443900000|2021-06-23 10:25:00|7431.51|7431.51|7431.76|7431.76|7435.48|7435.48|7431.51|7431.51|0
1624444200000|2021-06-23 10:30:00|7430.12|7430.12|7427.3|7427.3|7430.56|7430.56|7427.3|7427.3|0
1624444500000|2021-06-23 10:35:00|7427.05|7427.05|7427.1|7427.1|7427.99|7427.99|7426.66|7426.66|0
1624444800000|2021-06-23 10:40:00|7427.35|7427.35|7428.87|7428.87|7429.31|7429.31|7427.1|7427.1|0
1624445100000|2021-06-23 10:45:00|7427.23|7427.23|7424.39|7424.39|7427.23|7427.23|7421.87|7421.87|0
1624445400000|2021-06-23 10:50:00|7426.03|7426.03|7420.02|7420.02|7426.16|7426.16|7420.02|7420.02|0
1624445700000|2021-06-23 10:55:00|7420.91|7420.91|7421.9|7421.9|7421.9|7421.9|7419.14|7419.14|0
1624446000000|2021-06-23 11:00:00|7421.46|7421.46|7410.96|7410.96|7423.39|7423.39|7410.96|7410.96|0
1624446300000|2021-06-23 11:05:00|7410.36|7410.36|7408.82|7408.82|7410.36|7410.36|7408.38|7408.38|0
1624446600000|2021-06-23 11:10:00|7407.94|7407.94|7404.89|7404.89|7407.94|7407.94|7403.69|7403.69|0
1624446900000|2021-06-23 11:15:00|7405.38|7405.38|7411.93|7411.93|7411.93|7411.93|7404.68|7404.68|0
1624447200000|2021-06-23 11:20:00|7410.29|7410.29|7401.52|7401.52|7410.29|7410.29|7401.52|7401.52|0
1624447500000|2021-06-23 11:25:00|7401.08|7401.08|7399.88|7399.88|7401.52|7401.52|7399.88|7399.88|0
1624447800000|2021-06-23 11:30:00|7399.44|7399.44|7400.57|7400.57|7400.57|7400.57|7399.44|7399.44|0
1624448100000|2021-06-23 11:35:00|7403.85|7403.85|7394.59|7394.59|7403.85|7403.85|7394.59|7394.59|0
1624448400000|2021-06-23 11:40:00|7395.03|7395.03|7399.67|7399.67|7399.67|7399.67|7395.03|7395.03|0
1624448700000|2021-06-23 11:45:00|7400.11|7400.11|7400.78|7400.78|7400.78|7400.78|7400.11|7400.11|0
1624449000000|2021-06-23 11:50:00|7401.22|7401.22|7401.77|7401.77|7403.41|7403.41|7401.22|7401.22|0
1624449300000|2021-06-23 11:55:00|7403.41|7403.41|7403.41|7403.41|7403.41|7403.41|7403.41|7403.41|0
1624449600000|2021-06-23 12:00:00|7402.97|7402.97|7405.39|7405.39|7405.39|7405.39|7402.97|7402.97|0
1624449900000|2021-06-23 12:05:00|7405.83|7405.83|7407.47|7407.47|7409.11|7409.11|7405.83|7405.83|0
1624450200000|2021-06-23 12:10:00|7407.91|7407.91|7411.3|7411.3|7411.3|7411.3|7407.91|7407.91|0
1624450500000|2021-06-23 12:15:00|7410.86|7410.86|7408.85|7408.85|7410.86|7410.86|7408.85|7408.85|0
1624450800000|2021-06-23 12:20:00|7409.29|7409.29|7409.57|7409.57|7409.57|7409.57|7407.65|7407.65|0
1624451100000|2021-06-23 12:25:00|7408.69|7408.69|7408.44|7408.44|7408.69|7408.69|7408.44|7408.44|0
1624451400000|2021-06-23 12:30:00|7409.32|7409.32|7409.52|7409.52|7410.15|7410.15|7409.27|7409.27|0
1624451700000|2021-06-23 12:35:00|7410.19|7410.19|7407.95|7407.95|7410.19|7410.19|7407.67|7407.67|0
1624452000000|2021-06-23 12:40:00|7408.44|7408.44|7407.95|7407.95|7408.44|7408.44|7407.95|7407.95|0
1624452300000|2021-06-23 12:45:00|7406.96|7406.96|7406.96|7406.96|7406.96|7406.96|7406.96|7406.96|0
1624452600000|2021-06-23 12:50:00|7406.52|7406.52|7406.52|7406.52|7406.52|7406.52|7406.52|7406.52|0
1624452900000|2021-06-23 12:55:00|7406.96|7406.96|7407.75|7407.75|7407.75|7407.75|7406.08|7406.08|0
1624453200000|2021-06-23 13:00:00|7406.77|7406.77|7407.1|7407.1|7407.1|7407.1|7405.67|7405.67|0
1624453500000|2021-06-23 13:05:00|7406.43|7406.43|7405.99|7405.99|7406.43|7406.43|7405.99|7405.99|0
1624453800000|2021-06-23 13:10:00|7406.48|7406.48|7406.48|7406.48|7406.48|7406.48|7406.48|7406.48|0
1624454100000|2021-06-23 13:15:00|7406.73|7406.73|7407.17|7407.17|7407.17|7407.17|7406.73|7406.73|0
1624454400000|2021-06-23 13:20:00|7408.06|7408.06|7401.93|7401.93|7408.5|7408.5|7401.49|7401.49|0
1624454700000|2021-06-23 13:25:00|7401.69|7401.69|7396.04|7396.04|7401.69|7401.69|7396.04|7396.04|0
1624455000000|2021-06-23 13:30:00|7397.68|7397.68|7392.49|7392.49|7397.68|7397.68|7392.49|7392.49|0
1624455300000|2021-06-23 13:35:00|7392.05|7392.05|7389.46|7389.46|7392.05|7392.05|7389.03|7389.03|0
1624455600000|2021-06-23 13:40:00|7388.97|7388.97|7385.68|7385.68|7388.97|7388.97|7385.43|7385.43|0
1624455900000|2021-06-23 13:45:00|7385.01|7385.01|7384.14|7384.14|7386.21|7386.21|7383.9|7383.9|0
1624456200000|2021-06-23 13:50:00|7383.47|7383.47|7387.63|7387.63|7388.62|7388.62|7383.47|7383.47|0
1624456500000|2021-06-23 13:55:00|7388.07|7388.07|7382.82|7382.82|7388.07|7388.07|7382.58|7382.58|0
1624456800000|2021-06-23 14:00:00|7383.43|7383.43|7394.34|7394.34|7394.34|7394.34|7383.43|7383.43|0
1624457100000|2021-06-23 14:05:00|7393.9|7393.9|7394.41|7394.41|7394.41|7394.41|7388.49|7388.49|0
1624457400000|2021-06-23 14:10:00|7396.05|7396.05|7397.53|7397.53|7398.14|7398.14|7396.05|7396.05|0
1624457700000|2021-06-23 14:15:00|7397.04|7397.04|7398.15|7398.15|7398.18|7398.18|7395.58|7395.58|0
1624458000000|2021-06-23 14:20:00|7397.27|7397.27|7401.13|7401.13|7401.13|7401.13|7396.6|7396.6|0
1624458300000|2021-06-23 14:25:00|7400.25|7400.25|7398.86|7398.86|7400.25|7400.25|7396.72|7396.72|0
1624458600000|2021-06-23 14:30:00|7398.61|7398.61|7400.89|7400.89|7400.89|7400.89|7398.36|7398.36|0
1624458900000|2021-06-23 14:35:00|7400.44|7400.44|7395.04|7395.04|7401.19|7401.19|7394.38|7394.38|0
1624459200000|2021-06-23 14:40:00|7396.67|7396.67|7399.9|7399.9|7399.9|7399.9|7396.23|7396.23|0
1624459500000|2021-06-23 14:45:00|7401.24|7401.24|7397.84|7397.84|7401.24|7401.24|7397.84|7397.84|0
1624459800000|2021-06-23 14:50:00|7396.96|7396.96|7393.07|7393.07|7398.28|7398.28|7393.07|7393.07|0
1624460100000|2021-06-23 14:55:00|7392.63|7392.63|7387.46|7387.46|7392.63|7392.63|7387.46|7387.46|0
1624460400000|2021-06-23 15:00:00|7389.1|7389.1|7388.56|7388.56|7389.54|7389.54|7387.46|7387.46|0
1624460700000|2021-06-23 15:05:00|7386.92|7386.92|7387.8|7387.8|7387.8|7387.8|7386.03|7386.03|0
1624461000000|2021-06-23 15:10:00|7387.31|7387.31|7385.33|7385.33|7387.75|7387.75|7385.08|7385.08|0
1624461300000|2021-06-23 15:15:00|7385.77|7385.77|7381.06|7381.06|7385.77|7385.77|7381.06|7381.06|0
1624461600000|2021-06-23 15:20:00|7382.4|7382.4|7380.74|7380.74|7382.4|7382.4|7379.63|7379.63|0
1624461900000|2021-06-23 15:25:00|7380.3|7380.3|7379.08|7379.08|7380.74|7380.74|7375.22|7375.22|0
1624518900000|2021-06-24 07:15:00|7312.47|7312.47|7308.77|7308.77|7316.73|7316.73|7308.77|7308.77|0
1624519200000|2021-06-24 07:20:00|7313.69|7313.69|7323.59|7323.59|7324.03|7324.03|7312.05|7312.05|0
1624519500000|2021-06-24 07:25:00|7320.31|7320.31|7317.03|7317.03|7320.31|7320.31|7311.48|7311.48|0
1624519800000|2021-06-24 07:30:00|7312.11|7312.11|7310.33|7310.33|7315.69|7315.69|7310.33|7310.33|0
1624520100000|2021-06-24 07:35:00|7313.61|7313.61|7317.17|7317.17|7317.17|7317.17|7313.61|7313.61|0
1624520400000|2021-06-24 07:40:00|7316.73|7316.73|7309.3|7309.3|7316.73|7316.73|7307.4|7307.4|0
1624520700000|2021-06-24 07:45:00|7309.8|7309.8|7315.25|7315.25|7316.89|7316.89|7307.72|7307.72|0
1624521000000|2021-06-24 07:50:00|7315.5|7315.5|7314.42|7314.42|7315.74|7315.74|7313.98|7313.98|0
1624521300000|2021-06-24 07:55:00|7315.3|7315.3|7313.61|7313.61|7319.02|7319.02|7313.61|7313.61|0
1624521600000|2021-06-24 08:00:00|7312.87|7312.87|7315.89|7315.89|7316.56|7316.56|7312.87|7312.87|0
1624521900000|2021-06-24 08:05:00|7315.44|7315.44|7304.93|7304.93|7315.44|7315.44|7304.93|7304.93|0
1624522200000|2021-06-24 08:10:00|7304.49|7304.49|7299.55|7299.55|7304.49|7304.49|7299.55|7299.55|0
1624522500000|2021-06-24 08:15:00|7297.91|7297.91|7301.24|7301.24|7301.24|7301.24|7296.76|7296.76|0
1624522800000|2021-06-24 08:20:00|7301.49|7301.49|7291.3|7291.3|7301.49|7301.49|7291.3|7291.3|0
1624523100000|2021-06-24 08:25:00|7290.8|7290.8|7292|7292|7292.44|7292.44|7289.16|7289.16|0
1624523400000|2021-06-24 08:30:00|7291.56|7291.56|7288.98|7288.98|7294.34|7294.34|7287.79|7287.79|0
1624523700000|2021-06-24 08:35:00|7290.62|7290.62|7294.78|7294.78|7296.86|7296.86|7290.62|7290.62|0
1624524000000|2021-06-24 08:40:00|7293.46|7293.46|7295.35|7295.35|7298.63|7298.63|7293.46|7293.46|0
1624524300000|2021-06-24 08:45:00|7295.79|7295.79|7301.2|7301.2|7301.2|7301.2|7291.68|7291.68|0
1624524600000|2021-06-24 08:50:00|7301.64|7301.64|7300.3|7300.3|7302.08|7302.08|7299.07|7299.07|0
1624524900000|2021-06-24 08:55:00|7299.86|7299.86|7296.08|7296.08|7299.86|7299.86|7296.08|7296.08|0
1624525200000|2021-06-24 09:00:00|7296.33|7296.33|7299.78|7299.78|7300.67|7300.67|7295.83|7295.83|0
1624525500000|2021-06-24 09:05:00|7301.42|7301.42|7297.64|7297.64|7301.42|7301.42|7297.2|7297.2|0
1624525800000|2021-06-24 09:10:00|7299.28|7299.28|7302.54|7302.54|7302.54|7302.54|7298.84|7298.84|0
1624526100000|2021-06-24 09:15:00|7300.9|7300.9|7305.06|7305.06|7305.06|7305.06|7300.46|7300.46|0
1624526400000|2021-06-24 09:20:00|7304.62|7304.62|7300.95|7300.95|7305.06|7305.06|7300.95|7300.95|0
1624526700000|2021-06-24 09:25:00|7300.51|7300.51|7295|7295|7301.18|7301.18|7292.79|7292.79|0
1624527000000|2021-06-24 09:30:00|7293.36|7293.36|7301.82|7301.82|7301.82|7301.82|7293.36|7293.36|0
1624527300000|2021-06-24 09:35:00|7300.18|7300.18|7298.31|7298.31|7301.82|7301.82|7295.47|7295.47|0
1624527600000|2021-06-24 09:40:00|7298.75|7298.75|7298.31|7298.31|7299.19|7299.19|7297.87|7297.87|0
1624527900000|2021-06-24 09:45:00|7298.06|7298.06|7300.79|7300.79|7300.79|7300.79|7297.07|7297.07|0
1624528200000|2021-06-24 09:50:00|7301.24|7301.24|7303.2|7303.2|7303.2|7303.2|7301.18|7301.18|0
1624528500000|2021-06-24 09:55:00|7301.56|7301.56|7296.5|7296.5|7301.56|7301.56|7296.5|7296.5|0
1624528800000|2021-06-24 10:00:00|7296.25|7296.25|7295.31|7295.31|7296.25|7296.25|7294.87|7294.87|0
1624529100000|2021-06-24 10:05:00|7295.92|7295.92|7301.95|7301.95|7301.95|7301.95|7295.92|7295.92|0
1624529400000|2021-06-24 10:10:00|7301.07|7301.07|7298.99|7298.99|7301.51|7301.51|7298.99|7298.99|0
1624529700000|2021-06-24 10:15:00|7297.78|7297.78|7298.23|7298.23|7298.97|7298.97|7296.89|7296.89|0
1624530000000|2021-06-24 10:20:00|7297.63|7297.63|7295.9|7295.9|7297.63|7297.63|7294.13|7294.13|0
1624530300000|2021-06-24 10:25:00|7296.34|7296.34|7298.25|7298.25|7298.74|7298.74|7295.02|7295.02|0
1624530600000|2021-06-24 10:30:00|7297.81|7297.81|7298.99|7298.99|7298.99|7298.99|7297.81|7297.81|0
1624530900000|2021-06-24 10:35:00|7298.39|7298.39|7294.17|7294.17|7298.39|7298.39|7294.17|7294.17|0
1624531200000|2021-06-24 10:40:00|7293.68|7293.68|7290.96|7290.96|7294.61|7294.61|7288.86|7288.86|0
1624531500000|2021-06-24 10:45:00|7291.56|7291.56|7292.69|7292.69|7293.44|7293.44|7291.12|7291.12|0
1624531800000|2021-06-24 10:50:00|7292.45|7292.45|7293.15|7293.15|7293.15|7293.15|7291.51|7291.51|0
1624532100000|2021-06-24 10:55:00|7294.03|7294.03|7296.19|7296.19|7296.19|7296.19|7293.59|7293.59|0
1624532400000|2021-06-24 11:00:00|7295.74|7295.74|7298.5|7298.5|7298.5|7298.5|7295.74|7295.74|0
1624532700000|2021-06-24 11:05:00|7298.25|7298.25|7296.95|7296.95|7301.11|7301.11|7296.95|7296.95|0
1624533000000|2021-06-24 11:10:00|7296.45|7296.45|7299.01|7299.01|7299.01|7299.01|7296.45|7296.45|0
1624533300000|2021-06-24 11:15:00|7298.02|7298.02|7292.31|7292.31|7298.52|7298.52|7292.31|7292.31|0
1624533600000|2021-06-24 11:20:00|7291.81|7291.81|7289.77|7289.77|7291.81|7291.81|7289.77|7289.77|0
1624533900000|2021-06-24 11:25:00|7290.21|7290.21|7286.52|7286.52|7291.1|7291.1|7283.24|7283.24|0
1624534200000|2021-06-24 11:30:00|7286.77|7286.77|7287.01|7287.01|7287.45|7287.45|7286.52|7286.52|0
1624534500000|2021-06-24 11:35:00|7288.65|7288.65|7291.19|7291.19|7291.68|7291.68|7288.4|7288.4|0
1624534800000|2021-06-24 11:40:00|7290.75|7290.75|7291.63|7291.63|7291.63|7291.63|7290.75|7290.75|0
1624535100000|2021-06-24 11:45:00|7292.07|7292.07|7293.96|7293.96|7295.6|7295.6|7291.88|7291.88|0
1624535400000|2021-06-24 11:50:00|7293.52|7293.52|7291.16|7291.16|7293.52|7293.52|7291.16|7291.16|0
1624535700000|2021-06-24 11:55:00|7290.91|7290.91|7291.37|7291.37|7292.3|7292.3|7290.66|7290.66|0
1624536000000|2021-06-24 12:00:00|7290.93|7290.93|7292.58|7292.58|7292.58|7292.58|7290.48|7290.48|0
1624536300000|2021-06-24 12:05:00|7291.7|7291.7|7292.55|7292.55|7292.55|7292.55|7291.22|7291.22|0
1624536600000|2021-06-24 12:10:00|7292.05|7292.05|7288.03|7288.03|7292.05|7292.05|7287.59|7287.59|0
1624536900000|2021-06-24 12:15:00|7288.28|7288.28|7288.12|7288.12|7290.18|7290.18|7288.12|7288.12|0
1624537200000|2021-06-24 12:20:00|7289.76|7289.76|7290.8|7290.8|7290.8|7290.8|7289.76|7289.76|0
1624537500000|2021-06-24 12:25:00|7290.36|7290.36|7292.23|7292.23|7292.23|7292.23|7290.36|7290.36|0
1624537800000|2021-06-24 12:30:00|7293.87|7293.87|7293.43|7293.43|7295.51|7295.51|7292.23|7292.23|0
1624538100000|2021-06-24 12:35:00|7294.04|7294.04|7293.54|7293.54|7294.73|7294.73|7293.54|7293.54|0
1624538400000|2021-06-24 12:40:00|7294.04|7294.04|7292.49|7292.49|7294.04|7294.04|7291.45|7291.45|0
1624538700000|2021-06-24 12:45:00|7292.05|7292.05|7296.1|7296.1|7296.6|7296.6|7292.05|7292.05|0
1624539000000|2021-06-24 12:50:00|7295.66|7295.66|7294.78|7294.78|7295.66|7295.66|7294.78|7294.78|0
1624539300000|2021-06-24 12:55:00|7294.34|7294.34|7291.94|7291.94|7296.86|7296.86|7291.94|7291.94|0
1624539600000|2021-06-24 13:00:00|7293.58|7293.58|7292.89|7292.89|7293.58|7293.58|7291.94|7291.94|0
1624539900000|2021-06-24 13:05:00|7292.64|7292.64|7287.73|7287.73|7292.64|7292.64|7286.09|7286.09|0
1624540200000|2021-06-24 13:10:00|7287.29|7287.29|7286.38|7286.38|7287.29|7287.29|7285.96|7285.96|0
1624540500000|2021-06-24 13:15:00|7285.94|7285.94|7289.96|7289.96|7290.4|7290.4|7285.06|7285.06|0
1624540800000|2021-06-24 13:20:00|7289.47|7289.47|7289.19|7289.19|7289.96|7289.96|7285.99|7285.99|0
1624541100000|2021-06-24 13:25:00|7289.63|7289.63|7289.63|7289.63|7289.63|7289.63|7289.63|7289.63|0
1624541400000|2021-06-24 13:30:00|7290.07|7290.07|7294.13|7294.13|7294.58|7294.58|7290.07|7290.07|0
1624541700000|2021-06-24 13:35:00|7294.57|7294.57|7296.95|7296.95|7296.95|7296.95|7294.57|7294.57|0
1624542000000|2021-06-24 13:40:00|7296.51|7296.51|7295.96|7295.96|7299.63|7299.63|7295.46|7295.46|0
1624542300000|2021-06-24 13:45:00|7297.6|7297.6|7293.51|7293.51|7297.79|7297.79|7293.51|7293.51|0
1624542600000|2021-06-24 13:50:00|7294|7294|7284.23|7284.23|7294.2|7294.2|7284.23|7284.23|0
1624542900000|2021-06-24 13:55:00|7285.87|7285.87|7287.66|7287.66|7287.66|7287.66|7284.67|7284.67|0
1624543200000|2021-06-24 14:00:00|7287.17|7287.17|7285.91|7285.91|7287.17|7287.17|7283.39|7283.39|0
1624543500000|2021-06-24 14:05:00|7285.31|7285.31|7283.23|7283.23|7285.56|7285.56|7281.59|7281.59|0
1624543800000|2021-06-24 14:10:00|7282.62|7282.62|7284.51|7284.51|7284.51|7284.51|7282.62|7282.62|0
1624544100000|2021-06-24 14:15:00|7286.15|7286.15|7286.73|7286.73|7286.73|7286.73|7284.01|7284.01|0
1624544400000|2021-06-24 14:20:00|7286.98|7286.98|7290.6|7290.6|7290.6|7290.6|7286.48|7286.48|0
1624544700000|2021-06-24 14:25:00|7288.96|7288.96|7291.25|7291.25|7291.25|7291.25|7287.79|7287.79|0
1624545000000|2021-06-24 14:30:00|7290.64|7290.64|7292.22|7292.22|7292.22|7292.22|7288.33|7288.33|0
1624545300000|2021-06-24 14:35:00|7292.66|7292.66|7297.16|7297.16|7297.6|7297.6|7292.66|7292.66|0
1624545600000|2021-06-24 14:40:00|7297.6|7297.6|7295.54|7295.54|7299.81|7299.81|7295.54|7295.54|0
1624545900000|2021-06-24 14:45:00|7294.93|7294.93|7293.85|7293.85|7295.1|7295.1|7293.85|7293.85|0
1624546200000|2021-06-24 14:50:00|7294.09|7294.09|7285.37|7285.37|7294.34|7294.34|7285.37|7285.37|0
1624546500000|2021-06-24 14:55:00|7286.25|7286.25|7287.67|7287.67|7287.67|7287.67|7284.82|7284.82|0
1624546800000|2021-06-24 15:00:00|7289.31|7289.31|7281.92|7281.92|7289.31|7289.31|7281.92|7281.92|0
1624547100000|2021-06-24 15:05:00|7282.6|7282.6|7280.99|7280.99|7283.79|7283.79|7280.99|7280.99|0
1624547400000|2021-06-24 15:10:00|7282.63|7282.63|7281.29|7281.29|7284.52|7284.52|7281.29|7281.29|0
1624547700000|2021-06-24 15:15:00|7281.73|7281.73|7283.74|7283.74|7284.48|7284.48|7281.29|7281.29|0
1624548000000|2021-06-24 15:20:00|7284.24|7284.24|7284.71|7284.71|7285.83|7285.83|7283.86|7283.86|0
1624548300000|2021-06-24 15:25:00|7283.07|7283.07|7287.69|7287.69|7287.69|7287.69|7281.58|7281.58|0
1624605300000|2021-06-25 07:15:00|7291.45|7291.45|7287.94|7287.94|7292.13|7292.13|7285.15|7285.15|0
1624605600000|2021-06-25 07:20:00|7287.44|7287.44|7282.54|7282.54|7290.12|7290.12|7282.1|7282.1|0
1624605900000|2021-06-25 07:25:00|7282.05|7282.05|7283.49|7283.49|7284.08|7284.08|7281.56|7281.56|0
1624606200000|2021-06-25 07:30:00|7281.85|7281.85|7270.76|7270.76|7281.85|7281.85|7270.76|7270.76|0
1624606500000|2021-06-25 07:35:00|7270.31|7270.31|7272.74|7272.74|7275.05|7275.05|7268.5|7268.5|0
1624606800000|2021-06-25 07:40:00|7271.1|7271.1|7268.49|7268.49|7271.1|7271.1|7267.15|7267.15|0
1624607100000|2021-06-25 07:45:00|7267.82|7267.82|7263.68|7263.68|7267.82|7267.82|7255.6|7255.6|0
1624607400000|2021-06-25 07:50:00|7263.93|7263.93|7267.77|7267.77|7267.77|7267.77|7263.93|7263.93|0
1624607700000|2021-06-25 07:55:00|7266.13|7266.13|7264.05|7264.05|7267.77|7267.77|7263.31|7263.31|0
1624608000000|2021-06-25 08:00:00|7265.04|7265.04|7265.53|7265.53|7266.18|7266.18|7262.9|7262.9|0
1624608300000|2021-06-25 08:05:00|7262.25|7262.25|7266.48|7266.48|7266.48|7266.48|7262.25|7262.25|0
1624608600000|2021-06-25 08:10:00|7263.2|7263.2|7266.82|7266.82|7266.82|7266.82|7263.2|7263.2|0
1624608900000|2021-06-25 08:15:00|7265.84|7265.84|7267.62|7267.62|7268.81|7268.81|7265.09|7265.09|0
1624609200000|2021-06-25 08:20:00|7267.12|7267.12|7267.12|7267.12|7267.12|7267.12|7267.12|7267.12|0
1624609500000|2021-06-25 08:25:00|7266.87|7266.87|7272.88|7272.88|7272.88|7272.88|7264.94|7264.94|0
1624609800000|2021-06-25 08:30:00|7273.13|7273.13|7274.72|7274.72|7275.39|7275.39|7273.13|7273.13|0
1624610100000|2021-06-25 08:35:00|7273.08|7273.08|7281.51|7281.51|7281.51|7281.51|7273.08|7273.08|0
1624610400000|2021-06-25 08:40:00|7282.39|7282.39|7276.69|7276.69|7282.39|7282.39|7276.69|7276.69|0
1624610700000|2021-06-25 08:45:00|7276.25|7276.25|7274.92|7274.92|7276.25|7276.25|7274.92|7274.92|0
1624611000000|2021-06-25 08:50:00|7274.43|7274.43|7272.37|7272.37|7274.43|7274.43|7272.37|7272.37|0
1624611300000|2021-06-25 08:55:00|7272.61|7272.61|7269.14|7269.14|7273.11|7273.11|7269.14|7269.14|0
1624611600000|2021-06-25 09:00:00|7269.75|7269.75|7267.67|7267.67|7269.75|7269.75|7267.67|7267.67|0
1624611900000|2021-06-25 09:05:00|7267.22|7267.22|7267.79|7267.79|7267.79|7267.79|7265.59|7265.59|0
1624612200000|2021-06-25 09:10:00|7269.12|7269.12|7270.7|7270.7|7270.7|7270.7|7269.06|7269.06|0
1624612500000|2021-06-25 09:15:00|7273.98|7273.98|7283|7283|7286.28|7286.28|7273.98|7273.98|0
1624612800000|2021-06-25 09:20:00|7281.23|7281.23|7285.59|7285.59|7285.59|7285.59|7281.23|7281.23|0
1624613100000|2021-06-25 09:25:00|7286.27|7286.27|7285.81|7285.81|7286.94|7286.94|7285.81|7285.81|0
1624613400000|2021-06-25 09:30:00|7286.25|7286.25|7291.92|7291.92|7292.36|7292.36|7286.25|7286.25|0
1624613700000|2021-06-25 09:35:00|7292.36|7292.36|7296.23|7296.23|7296.67|7296.67|7292.36|7292.36|0
1624614000000|2021-06-25 09:40:00|7296.83|7296.83|7296.19|7296.19|7300.11|7300.11|7295.2|7295.2|0
1624614300000|2021-06-25 09:45:00|7296.63|7296.63|7295.74|7295.74|7297.51|7297.51|7295.74|7295.74|0
1624614600000|2021-06-25 09:50:00|7296.19|7296.19|7308.07|7308.07|7308.07|7308.07|7296.19|7296.19|0
1624614900000|2021-06-25 09:55:00|7308.32|7308.32|7312.47|7312.47|7312.47|7312.47|7308.32|7308.32|0
1624615200000|2021-06-25 10:00:00|7309.19|7309.19|7305.67|7305.67|7309.19|7309.19|7305.67|7305.67|0
1624615500000|2021-06-25 10:05:00|7304.03|7304.03|7302.89|7302.89|7304.53|7304.53|7302.89|7302.89|0
1624615800000|2021-06-25 10:10:00|7304.53|7304.53|7307.1|7307.1|7307.1|7307.1|7304.53|7304.53|0
1624616100000|2021-06-25 10:15:00|7307.6|7307.6|7309.37|7309.37|7309.37|7309.37|7307.6|7307.6|0
1624616400000|2021-06-25 10:20:00|7310.25|7310.25|7312.77|7312.77|7316.54|7316.54|7310.25|7310.25|0
1624616700000|2021-06-25 10:25:00|7312.33|7312.33|7310.32|7310.32|7313.65|7313.65|7309.88|7309.88|0
1624617000000|2021-06-25 10:30:00|7311.2|7311.2|7315.78|7315.78|7322.09|7322.09|7311.2|7311.2|0
1624617300000|2021-06-25 10:35:00|7314.89|7314.89|7313.91|7313.91|7315.78|7315.78|7313.57|7313.57|0
1624617600000|2021-06-25 10:40:00|7314.79|7314.79|7316.72|7316.72|7316.72|7316.72|7314.79|7314.79|0
1624617900000|2021-06-25 10:45:00|7316.97|7316.97|7320.87|7320.87|7321.54|7321.54|7311.86|7311.86|0
1624618200000|2021-06-25 10:50:00|7321.54|7321.54|7317.57|7317.57|7321.98|7321.98|7317.57|7317.57|0
1624618500000|2021-06-25 10:55:00|7317.13|7317.13|7316.57|7316.57|7318.33|7318.33|7315.24|7315.24|0
1624618800000|2021-06-25 11:00:00|7316.08|7316.08|7312.29|7312.29|7316.08|7316.08|7310.17|7310.17|0
1624619100000|2021-06-25 11:05:00|7313.17|7313.17|7311.09|7311.09|7313.17|7313.17|7309.32|7309.32|0
1624619400000|2021-06-25 11:10:00|7310.84|7310.84|7307.62|7307.62|7310.84|7310.84|7306.24|7306.24|0
1624619700000|2021-06-25 11:15:00|7310.89|7310.89|7313.08|7313.08|7313.08|7313.08|7310.89|7310.89|0
1624620000000|2021-06-25 11:20:00|7314.72|7314.72|7317.35|7317.35|7317.35|7317.35|7314.72|7314.72|0
1624620300000|2021-06-25 11:25:00|7318.99|7318.99|7319.87|7319.87|7319.87|7319.87|7318.99|7318.99|0
1624620600000|2021-06-25 11:30:00|7318.23|7318.23|7321.19|7321.19|7321.19|7321.19|7318.23|7318.23|0
1624620900000|2021-06-25 11:35:00|7321.64|7321.64|7320.95|7320.95|7321.83|7321.83|7320.95|7320.95|0
1624621200000|2021-06-25 11:40:00|7321.39|7321.39|7325.52|7325.52|7325.96|7325.96|7320.95|7320.95|0
1624621500000|2021-06-25 11:45:00|7324.53|7324.53|7323.24|7323.24|7324.53|7324.53|7321.32|7321.32|0
1624621800000|2021-06-25 11:50:00|7322.36|7322.36|7319.94|7319.94|7322.36|7322.36|7319.25|7319.25|0
1624622100000|2021-06-25 11:55:00|7319.44|7319.44|7322.14|7322.14|7322.14|7322.14|7319.19|7319.19|0
1624622400000|2021-06-25 12:00:00|7321.89|7321.89|7323.8|7323.8|7324.75|7324.75|7321.22|7321.22|0
1624622700000|2021-06-25 12:05:00|7323.55|7323.55|7323.11|7323.11|7323.55|7323.55|7323.11|7323.11|0
1624623000000|2021-06-25 12:10:00|7322.61|7322.61|7321.22|7321.22|7323.6|7323.6|7320.78|7320.78|0
1624623300000|2021-06-25 12:15:00|7321.71|7321.71|7326.41|7326.41|7326.41|7326.41|7321.71|7321.71|0
1624623600000|2021-06-25 12:20:00|7328.05|7328.05|7325.83|7325.83|7330.61|7330.61|7325.83|7325.83|0
1624623900000|2021-06-25 12:25:00|7326.82|7326.82|7327.18|7327.18|7327.18|7327.18|7325.26|7325.26|0
1624624200000|2021-06-25 12:30:00|7326.69|7326.69|7327.84|7327.84|7328.77|7328.77|7326.69|7326.69|0
1624624500000|2021-06-25 12:35:00|7328.51|7328.51|7329.11|7329.11|7329.56|7329.56|7328.51|7328.51|0
1624624800000|2021-06-25 12:40:00|7329.72|7329.72|7330.21|7330.21|7330.21|7330.21|7329.72|7329.72|0
1624625100000|2021-06-25 12:45:00|7330.71|7330.71|7332.35|7332.35|7333.23|7333.23|7330.71|7330.71|0
1624625400000|2021-06-25 12:50:00|7333.23|7333.23|7334.55|7334.55|7334.55|7334.55|7332.58|7332.58|0
1624625700000|2021-06-25 12:55:00|7334.99|7334.99|7334.39|7334.39|7335.88|7335.88|7334.39|7334.39|0
1624626000000|2021-06-25 13:00:00|7334.64|7334.64|7333.74|7333.74|7334.64|7334.64|7329.72|7329.72|0
1624626300000|2021-06-25 13:05:00|7332.86|7332.86|7330.33|7330.33|7332.86|7332.86|7329.58|7329.58|0
1624626600000|2021-06-25 13:10:00|7329.88|7329.88|7331.96|7331.96|7332.85|7332.85|7329.39|7329.39|0
1624626900000|2021-06-25 13:15:00|7333.6|7333.6|7334.71|7334.71|7334.71|7334.71|7332.5|7332.5|0
1624627200000|2021-06-25 13:20:00|7335.15|7335.15|7335.56|7335.56|7336.5|7336.5|7335.15|7335.15|0
1624627500000|2021-06-25 13:25:00|7332.28|7332.28|7336.44|7336.44|7336.44|7336.44|7332.28|7332.28|0
1624627800000|2021-06-25 13:30:00|7335.56|7335.56|7336.01|7336.01|7341.38|7341.38|7334.63|7334.63|0
1624628100000|2021-06-25 13:35:00|7336.46|7336.46|7335.72|7335.72|7339.12|7339.12|7335.72|7335.72|0
1624628400000|2021-06-25 13:40:00|7337.36|7337.36|7332.02|7332.02|7337.36|7337.36|7332.02|7332.02|0
1624628700000|2021-06-25 13:45:00|7330.38|7330.38|7337.95|7337.95|7339.15|7339.15|7330.38|7330.38|0
1624629000000|2021-06-25 13:50:00|7337.51|7337.51|7337.25|7337.25|7340.26|7340.26|7337.25|7337.25|0
1624629300000|2021-06-25 13:55:00|7335.61|7335.61|7329.65|7329.65|7336|7336|7329.65|7329.65|0
1624629600000|2021-06-25 14:00:00|7331.29|7331.29|7338.71|7338.71|7338.71|7338.71|7331.29|7331.29|0
1624629900000|2021-06-25 14:05:00|7339.21|7339.21|7339.76|7339.76|7340.2|7340.2|7339.21|7339.21|0
1624630200000|2021-06-25 14:10:00|7340.2|7340.2|7338.83|7338.83|7344.67|7344.67|7337.44|7337.44|0
1624630500000|2021-06-25 14:15:00|7339.28|7339.28|7339.33|7339.33|7339.72|7339.72|7338.83|7338.83|0
1624630800000|2021-06-25 14:20:00|7339.77|7339.77|7337.41|7337.41|7340.02|7340.02|7337.41|7337.41|0
1624631100000|2021-06-25 14:25:00|7337.85|7337.85|7343.63|7343.63|7343.88|7343.88|7337.85|7337.85|0
1624631400000|2021-06-25 14:30:00|7342.75|7342.75|7344.11|7344.11|7344.11|7344.11|7342.75|7342.75|0
1624631700000|2021-06-25 14:35:00|7343.67|7343.67|7344.98|7344.98|7348.08|7348.08|7343.23|7343.23|0
1624632000000|2021-06-25 14:40:00|7344.37|7344.37|7340.35|7340.35|7344.81|7344.81|7340.35|7340.35|0
1624632300000|2021-06-25 14:45:00|7339.9|7339.9|7341.09|7341.09|7341.09|7341.09|7339.23|7339.23|0
1624632600000|2021-06-25 14:50:00|7341.58|7341.58|7340.66|7340.66|7342.32|7342.32|7340.66|7340.66|0
1624632900000|2021-06-25 14:55:00|7340.22|7340.22|7340.03|7340.03|7340.47|7340.47|7340.03|7340.03|0
1624633200000|2021-06-25 15:00:00|7341.67|7341.67|7340.34|7340.34|7341.67|7341.67|7340.34|7340.34|0
1624633500000|2021-06-25 15:05:00|7340.59|7340.59|7343.62|7343.62|7343.62|7343.62|7340.59|7340.59|0
1624633800000|2021-06-25 15:10:00|7343.18|7343.18|7342.26|7342.26|7343.18|7343.18|7342.26|7342.26|0
1624634100000|2021-06-25 15:15:00|7342.51|7342.51|7345.01|7345.01|7346.88|7346.88|7342.51|7342.51|0
1624634400000|2021-06-25 15:20:00|7346.65|7346.65|7347.03|7347.03|7347.03|7347.03|7345.01|7345.01|0
1624634700000|2021-06-25 15:25:00|7345.39|7345.39|7344.03|7344.03|7348.37|7348.37|7342.71|7342.71|0
1624864500000|2021-06-28 07:15:00|7405.13|7405.13|7411.05|7411.05|7411.05|7411.05|7404.69|7404.69|0
1624864800000|2021-06-28 07:20:00|7407.78|7407.78|7409.59|7409.59|7411.36|7411.36|7407.78|7407.78|0
1624865100000|2021-06-28 07:25:00|7407.95|7407.95|7397.58|7397.58|7407.95|7407.95|7397.58|7397.58|0
1624865400000|2021-06-28 07:30:00|7397.14|7397.14|7397.86|7397.86|7407.58|7407.58|7395.66|7395.66|0
1624865700000|2021-06-28 07:35:00|7396.22|7396.22|7401.9|7401.9|7405.18|7405.18|7393.65|7393.65|0
1624866000000|2021-06-28 07:40:00|7403.54|7403.54|7397.88|7397.88|7403.54|7403.54|7397.39|7397.39|0
1624866300000|2021-06-28 07:45:00|7396.24|7396.24|7393.91|7393.91|7396.24|7396.24|7390.36|7390.36|0
1624866600000|2021-06-28 07:50:00|7393.67|7393.67|7394.55|7394.55|7397.95|7397.95|7393.67|7393.67|0
1624866900000|2021-06-28 07:55:00|7394.05|7394.05|7391.97|7391.97|7394.05|7394.05|7391.97|7391.97|0
1624867200000|2021-06-28 08:00:00|7390.33|7390.33|7396.02|7396.02|7403.63|7403.63|7390.33|7390.33|0
1624867500000|2021-06-28 08:05:00|7395.52|7395.52|7395.73|7395.73|7396.23|7396.23|7393.92|7393.92|0
1624867800000|2021-06-28 08:10:00|7394.09|7394.09|7386.78|7386.78|7400.33|7400.33|7386.78|7386.78|0
1624868100000|2021-06-28 08:15:00|7388.41|7388.41|7385.06|7385.06|7390.05|7390.05|7384.57|7384.57|0
1624868400000|2021-06-28 08:20:00|7381.78|7381.78|7375.05|7375.05|7381.78|7381.78|7375.05|7375.05|0
1624868700000|2021-06-28 08:25:00|7375.93|7375.93|7375.19|7375.19|7376.81|7376.81|7375.19|7375.19|0
1624869000000|2021-06-28 08:30:00|7371.91|7371.91|7369.64|7369.64|7371.91|7371.91|7367.43|7367.43|0
1624869300000|2021-06-28 08:35:00|7368.76|7368.76|7369.73|7369.73|7370.63|7370.63|7366.24|7366.24|0
1624869600000|2021-06-28 08:40:00|7369.24|7369.24|7368.55|7368.55|7370.88|7370.88|7366.91|7366.91|0
1624869900000|2021-06-28 08:45:00|7367.67|7367.67|7370.63|7370.63|7370.63|7370.63|7367.67|7367.67|0
1624870200000|2021-06-28 08:50:00|7368.99|7368.99|7366.03|7366.03|7370.63|7370.63|7366.03|7366.03|0
1624870500000|2021-06-28 08:55:00|7367.67|7367.67|7365.06|7365.06|7367.67|7367.67|7363.42|7363.42|0
1624870800000|2021-06-28 09:00:00|7363.42|7363.42|7363.86|7363.86|7364.31|7364.31|7361.78|7361.78|0
1624871100000|2021-06-28 09:05:00|7364.85|7364.85|7363.71|7363.71|7364.85|7364.85|7363.21|7363.21|0
1624871400000|2021-06-28 09:10:00|7362.07|7362.07|7367.11|7367.11|7367.11|7367.11|7362.07|7362.07|0
1624871700000|2021-06-28 09:15:00|7366.86|7366.86|7362.18|7362.18|7366.86|7366.86|7360.83|7360.83|0
1624872000000|2021-06-28 09:20:00|7363.81|7363.81|7361.79|7361.79|7363.87|7363.87|7361.79|7361.79|0
1624872300000|2021-06-28 09:25:00|7360.15|7360.15|7364.76|7364.76|7365.45|7365.45|7358.89|7358.89|0
1624872600000|2021-06-28 09:30:00|7366.4|7366.4|7367.28|7367.28|7368.92|7368.92|7366.4|7366.4|0
1624872900000|2021-06-28 09:35:00|7365.64|7365.64|7365.36|7365.36|7365.64|7365.64|7364|7364|0
1624873200000|2021-06-28 09:40:00|7368.64|7368.64|7373.12|7373.12|7373.56|7373.56|7368.64|7368.64|0
1624873500000|2021-06-28 09:45:00|7372.68|7372.68|7371.41|7371.41|7372.68|7372.68|7371.41|7371.41|0
1624873800000|2021-06-28 09:50:00|7371.9|7371.9|7371|7371|7372.39|7372.39|7370.75|7370.75|0
1624874100000|2021-06-28 09:55:00|7371.25|7371.25|7370.26|7370.26|7371.74|7371.74|7368.85|7368.85|0
1624874400000|2021-06-28 10:00:00|7368.62|7368.62|7365.23|7365.23|7371.05|7371.05|7365.23|7365.23|0
1624874700000|2021-06-28 10:05:00|7364.73|7364.73|7364.19|7364.19|7365.56|7365.56|7363.04|7363.04|0
1624875000000|2021-06-28 10:10:00|7364.79|7364.79|7364.35|7364.35|7365.23|7365.23|7364.35|7364.35|0
1624875300000|2021-06-28 10:15:00|7364.79|7364.79|7355.71|7355.71|7364.79|7364.79|7355.71|7355.71|0
1624875600000|2021-06-28 10:20:00|7355.22|7355.22|7352.1|7352.1|7355.89|7355.89|7351.6|7351.6|0
1624875900000|2021-06-28 10:25:00|7352.34|7352.34|7349.28|7349.28|7358.59|7358.59|7349.28|7349.28|0
1624876200000|2021-06-28 10:30:00|7348.84|7348.84|7345.33|7345.33|7348.84|7348.84|7345.33|7345.33|0
1624876500000|2021-06-28 10:35:00|7346.97|7346.97|7341.86|7341.86|7350.05|7350.05|7341.86|7341.86|0
1624876800000|2021-06-28 10:40:00|7341.42|7341.42|7344.85|7344.85|7346.33|7346.33|7341.42|7341.42|0
1624877100000|2021-06-28 10:45:00|7344.41|7344.41|7345.54|7345.54|7346.04|7346.04|7344.41|7344.41|0
1624877400000|2021-06-28 10:50:00|7345.98|7345.98|7342.34|7342.34|7350.5|7350.5|7339.5|7339.5|0
1624877700000|2021-06-28 10:55:00|7342.78|7342.78|7348.35|7348.35|7349.02|7349.02|7342.78|7342.78|0
1624878000000|2021-06-28 11:00:00|7346.71|7346.71|7349.48|7349.48|7349.48|7349.48|7346.46|7346.46|0
1624878300000|2021-06-28 11:05:00|7347.84|7347.84|7346.99|7346.99|7349.07|7349.07|7345.79|7345.79|0
1624878600000|2021-06-28 11:10:00|7347.43|7347.43|7347.43|7347.43|7347.87|7347.87|7345.79|7345.79|0
1624878900000|2021-06-28 11:15:00|7347.67|7347.67|7345.84|7345.84|7349.07|7349.07|7345.84|7345.84|0
1624879200000|2021-06-28 11:20:00|7346.28|7346.28|7347.36|7347.36|7349.31|7349.31|7346.03|7346.03|0
1624879500000|2021-06-28 11:25:00|7347.8|7347.8|7348.72|7348.72|7348.72|7348.72|7346.01|7346.01|0
1624879800000|2021-06-28 11:30:00|7348.27|7348.27|7346.88|7346.88|7349.02|7349.02|7346.88|7346.88|0
1624880100000|2021-06-28 11:35:00|7347.32|7347.32|7350.75|7350.75|7350.75|7350.75|7347.32|7347.32|0
1624880400000|2021-06-28 11:40:00|7349.11|7349.11|7346.58|7346.58|7349.11|7349.11|7346.58|7346.58|0
1624880700000|2021-06-28 11:45:00|7346.14|7346.14|7348.9|7348.9|7348.9|7348.9|7345.62|7345.62|0
1624881000000|2021-06-28 11:50:00|7349.78|7349.78|7350.47|7350.47|7350.52|7350.52|7349.78|7349.78|0
1624881300000|2021-06-28 11:55:00|7351.35|7351.35|7349.92|7349.92|7352.23|7352.23|7347.72|7347.72|0
1624881600000|2021-06-28 12:00:00|7349.48|7349.48|7344.38|7344.38|7349.48|7349.48|7344.38|7344.38|0
1624881900000|2021-06-28 12:05:00|7346.02|7346.02|7337.7|7337.7|7346.02|7346.02|7337.7|7337.7|0
1624882200000|2021-06-28 12:10:00|7337.26|7337.26|7340.28|7340.28|7340.28|7340.28|7337.26|7337.26|0
1624882500000|2021-06-28 12:15:00|7341.26|7341.26|7342.15|7342.15|7342.15|7342.15|7341.26|7341.26|0
1624882800000|2021-06-28 12:20:00|7340.51|7340.51|7338.42|7338.42|7341.7|7341.7|7337.75|7337.75|0
1624883100000|2021-06-28 12:25:00|7338.67|7338.67|7343.36|7343.36|7343.36|7343.36|7338.67|7338.67|0
1624883400000|2021-06-28 12:30:00|7341.72|7341.72|7339.15|7339.15|7341.72|7341.72|7339.15|7339.15|0
1624883700000|2021-06-28 12:35:00|7337.51|7337.51|7337.51|7337.51|7337.51|7337.51|7337.51|7337.51|0
1624884000000|2021-06-28 12:40:00|7337.07|7337.07|7335.97|7335.97|7337.07|7337.07|7334.99|7334.99|0
1624884300000|2021-06-28 12:45:00|7335.53|7335.53|7339.59|7339.59|7339.59|7339.59|7332.91|7332.91|0
1624884600000|2021-06-28 12:50:00|7341.23|7341.23|7340.74|7340.74|7344.51|7344.51|7340.74|7340.74|0
1624884900000|2021-06-28 12:55:00|7341.18|7341.18|7348.69|7348.69|7348.69|7348.69|7339.55|7339.55|0
1624885200000|2021-06-28 13:00:00|7348.44|7348.44|7347.68|7347.68|7350.57|7350.57|7346.8|7346.8|0
1624885500000|2021-06-28 13:05:00|7348.12|7348.12|7346.04|7346.04|7348.12|7348.12|7346.04|7346.04|0
1624885800000|2021-06-28 13:10:00|7346.49|7346.49|7346.93|7346.93|7346.93|7346.93|7346.04|7346.04|0
1624886100000|2021-06-28 13:15:00|7346.49|7346.49|7349.32|7349.32|7349.32|7349.32|7344.4|7344.4|0
1624886400000|2021-06-28 13:20:00|7349.76|7349.76|7345.8|7345.8|7353.22|7353.22|7345.8|7345.8|0
1624886700000|2021-06-28 13:25:00|7344.16|7344.16|7345.92|7345.92|7345.92|7345.92|7344.16|7344.16|0
1624887000000|2021-06-28 13:30:00|7347.56|7347.56|7337.79|7337.79|7347.56|7347.56|7337.79|7337.79|0
1624887300000|2021-06-28 13:35:00|7337.35|7337.35|7334.3|7334.3|7337.35|7337.35|7333.86|7333.86|0
1624887600000|2021-06-28 13:40:00|7332.66|7332.66|7329.13|7329.13|7333.81|7333.81|7327.49|7327.49|0
1624887900000|2021-06-28 13:45:00|7327.49|7327.49|7325.15|7325.15|7330.07|7330.07|7325.15|7325.15|0
1624888200000|2021-06-28 13:50:00|7323.51|7323.51|7330.95|7330.95|7330.95|7330.95|7323.51|7323.51|0
1624888500000|2021-06-28 13:55:00|7332.59|7332.59|7332.75|7332.75|7333.89|7333.89|7326.84|7326.84|0
1624888800000|2021-06-28 14:00:00|7334.07|7334.07|7338.28|7338.28|7339.92|7339.92|7333.82|7333.82|0
1624889100000|2021-06-28 14:05:00|7338.78|7338.78|7332.47|7332.47|7338.78|7338.78|7332.47|7332.47|0
1624889400000|2021-06-28 14:10:00|7331.97|7331.97|7324.8|7324.8|7331.97|7331.97|7324.8|7324.8|0
1624889700000|2021-06-28 14:15:00|7326.43|7326.43|7341.93|7341.93|7341.93|7341.93|7326.43|7326.43|0
1624890000000|2021-06-28 14:20:00|7340.29|7340.29|7331.56|7331.56|7340.29|7340.29|7331.56|7331.56|0
1624890300000|2021-06-28 14:25:00|7331.12|7331.12|7331.79|7331.79|7334.4|7334.4|7331.12|7331.12|0
1624890600000|2021-06-28 14:30:00|7330.15|7330.15|7333.03|7333.03|7333.71|7333.71|7330.15|7330.15|0
1624890900000|2021-06-28 14:35:00|7331.4|7331.4|7331.15|7331.15|7331.4|7331.4|7327.43|7327.43|0
1624891200000|2021-06-28 14:40:00|7332.79|7332.79|7332.5|7332.5|7334.79|7334.79|7331.76|7331.76|0
1624891500000|2021-06-28 14:45:00|7332.01|7332.01|7334.23|7334.23|7334.23|7334.23|7331.96|7331.96|0
1624891800000|2021-06-28 14:50:00|7333.79|7333.79|7334.17|7334.17|7334.46|7334.46|7333.72|7333.72|0
1624892100000|2021-06-28 14:55:00|7332.53|7332.53|7334.89|7334.89|7335.58|7335.58|7331.41|7331.41|0
1624892400000|2021-06-28 15:00:00|7333.25|7333.25|7332.68|7332.68|7334.89|7334.89|7331.82|7331.82|0
1624892700000|2021-06-28 15:05:00|7333.12|7333.12|7338.29|7338.29|7339.35|7339.35|7333.12|7333.12|0
1624893000000|2021-06-28 15:10:00|7337.79|7337.79|7335.73|7335.73|7338.04|7338.04|7335.73|7335.73|0
1624893300000|2021-06-28 15:15:00|7336.4|7336.4|7328.82|7328.82|7336.4|7336.4|7324.98|7324.98|0
1624893600000|2021-06-28 15:20:00|7329.71|7329.71|7329.12|7329.12|7331.03|7331.03|7327.9|7327.9|0
1624893900000|2021-06-28 15:25:00|7330.46|7330.46|7325|7325|7332.1|7332.1|7322.34|7322.34|0
1624950900000|2021-06-29 07:15:00|7323.18|7323.18|7330.86|7330.86|7332.38|7332.38|7323.18|7323.18|0
1624951200000|2021-06-29 07:20:00|7329.22|7329.22|7337.31|7337.31|7340.67|7340.67|7328.78|7328.78|0
1624951500000|2021-06-29 07:25:00|7337.8|7337.8|7344.2|7344.2|7347.08|7347.08|7336.36|7336.36|0
1624951800000|2021-06-29 07:30:00|7345.53|7345.53|7340.08|7340.08|7345.53|7345.53|7337.21|7337.21|0
1624952100000|2021-06-29 07:35:00|7341.72|7341.72|7337.88|7337.88|7342.6|7342.6|7335.8|7335.8|0
1624952400000|2021-06-29 07:40:00|7341.16|7341.16|7340.84|7340.84|7345.01|7345.01|7340.84|7340.84|0
1624952700000|2021-06-29 07:45:00|7344.12|7344.12|7341.48|7341.48|7346.4|7346.4|7341.48|7341.48|0
1624953000000|2021-06-29 07:50:00|7342.96|7342.96|7339.21|7339.21|7342.96|7342.96|7339.21|7339.21|0
1624953300000|2021-06-29 07:55:00|7339.65|7339.65|7336.94|7336.94|7341.29|7341.29|7335.3|7335.3|0
1624953600000|2021-06-29 08:00:00|7335.3|7335.3|7333.41|7333.41|7335.3|7335.3|7332.02|7332.02|0
1624953900000|2021-06-29 08:05:00|7332.97|7332.97|7331.4|7331.4|7337.2|7337.2|7330.2|7330.2|0
1624954200000|2021-06-29 08:10:00|7329.76|7329.76|7324.38|7324.38|7330.2|7330.2|7324.38|7324.38|0
1624954500000|2021-06-29 08:15:00|7323.94|7323.94|7320.47|7320.47|7323.98|7323.98|7319.8|7319.8|0
1624954800000|2021-06-29 08:20:00|7320.91|7320.91|7318.14|7318.14|7323.54|7323.54|7318.14|7318.14|0
1624955100000|2021-06-29 08:25:00|7319.35|7319.35|7312.93|7312.93|7319.35|7319.35|7312.3|7312.3|0
1624955400000|2021-06-29 08:30:00|7313.38|7313.38|7313.87|7313.87|7313.87|7313.87|7313.38|7313.38|0
1624955700000|2021-06-29 08:35:00|7314.12|7314.12|7308.14|7308.14|7315.76|7315.76|7308.14|7308.14|0
1624956000000|2021-06-29 08:40:00|7306.5|7306.5|7304.28|7304.28|7308.58|7308.58|7303.78|7303.78|0
1624956300000|2021-06-29 08:45:00|7303.29|7303.29|7308.29|7308.29|7308.29|7308.29|7302.85|7302.85|0
1624956600000|2021-06-29 08:50:00|7306.65|7306.65|7307.13|7307.13|7307.26|7307.26|7305.37|7305.37|0
1624956900000|2021-06-29 08:55:00|7307.38|7307.38|7305.07|7305.07|7307.63|7307.63|7305.07|7305.07|0
1624957200000|2021-06-29 09:00:00|7305.95|7305.95|7308.55|7308.55|7308.55|7308.55|7305.51|7305.51|0
1624957500000|2021-06-29 09:05:00|7311.82|7311.82|7307.03|7307.03|7311.82|7311.82|7307.03|7307.03|0
1624957800000|2021-06-29 09:10:00|7308.35|7308.35|7312.12|7312.12|7312.12|7312.12|7306.27|7306.27|0
1624958100000|2021-06-29 09:15:00|7312.37|7312.37|7312.87|7312.87|7314.51|7314.51|7312.37|7312.37|0
1624958400000|2021-06-29 09:20:00|7312.43|7312.43|7313.75|7313.75|7313.75|7313.75|7310.79|7310.79|0
1624958700000|2021-06-29 09:25:00|7312.87|7312.87|7308.03|7308.03|7312.87|7312.87|7307.54|7307.54|0
1624959000000|2021-06-29 09:30:00|7308.28|7308.28|7307.17|7307.17|7308.28|7308.28|7306.73|7306.73|0
1624959300000|2021-06-29 09:35:00|7306.73|7306.73|7305.76|7305.76|7306.73|7306.73|7305.3|7305.3|0
1624959600000|2021-06-29 09:40:00|7307.4|7307.4|7307.19|7307.19|7309.71|7309.71|7307.19|7307.19|0
1624959900000|2021-06-29 09:45:00|7307.43|7307.43|7307.51|7307.51|7309.64|7309.64|7306.99|7306.99|0
1624960200000|2021-06-29 09:50:00|7305.87|7305.87|7305.67|7305.67|7306.12|7306.12|7305.18|7305.18|0
1624960500000|2021-06-29 09:55:00|7306.12|7306.12|7319.83|7319.83|7321.07|7321.07|7306.12|7306.12|0
1624960800000|2021-06-29 10:00:00|7319.39|7319.39|7326.43|7326.43|7326.43|7326.43|7314.47|7314.47|0
1624961100000|2021-06-29 10:05:00|7324.79|7324.79|7323.01|7323.01|7324.79|7324.79|7321.37|7321.37|0
1624961400000|2021-06-29 10:10:00|7321.37|7321.37|7320.6|7320.6|7321.81|7321.81|7320.6|7320.6|0
1624961700000|2021-06-29 10:15:00|7320.1|7320.1|7329.16|7329.16|7329.41|7329.41|7320.1|7320.1|0
1624962000000|2021-06-29 10:20:00|7328.49|7328.49|7327.95|7327.95|7329.83|7329.83|7327.95|7327.95|0
1624962300000|2021-06-29 10:25:00|7326.31|7326.31|7323.85|7323.85|7326.31|7326.31|7323.85|7323.85|0
1624962600000|2021-06-29 10:30:00|7325.49|7325.49|7325.09|7325.09|7327.17|7327.17|7325.09|7325.09|0
1624962900000|2021-06-29 10:35:00|7326.73|7326.73|7326.73|7326.73|7326.73|7326.73|7326.28|7326.28|0
1624963200000|2021-06-29 10:40:00|7326.28|7326.28|7327.42|7327.42|7327.61|7327.61|7326.28|7326.28|0
1624963500000|2021-06-29 10:45:00|7325.78|7325.78|7324.58|7324.58|7327.42|7327.42|7321.3|7321.3|0
1624963800000|2021-06-29 10:50:00|7322.94|7322.94|7319.91|7319.91|7323.19|7323.19|7319.66|7319.66|0
1624964100000|2021-06-29 10:55:00|7321.55|7321.55|7327.61|7327.61|7328.11|7328.11|7321.55|7321.55|0
1624964400000|2021-06-29 11:00:00|7327.12|7327.12|7322.73|7322.73|7327.17|7327.17|7322.73|7322.73|0
1624964700000|2021-06-29 11:05:00|7321.09|7321.09|7321.33|7321.33|7321.58|7321.58|7320.84|7320.84|0
1624965000000|2021-06-29 11:10:00|7320.89|7320.89|7319.3|7319.3|7320.89|7320.89|7318.91|7318.91|0
1624965300000|2021-06-29 11:15:00|7319.55|7319.55|7314.58|7314.58|7319.75|7319.75|7314.58|7314.58|0
1624965600000|2021-06-29 11:20:00|7315.02|7315.02|7316.61|7316.61|7317.1|7317.1|7314.84|7314.84|0
1624965900000|2021-06-29 11:25:00|7315.73|7315.73|7315.23|7315.23|7316.17|7316.17|7315.23|7315.23|0
1624966200000|2021-06-29 11:30:00|7315.9|7315.9|7314.02|7314.02|7315.9|7315.9|7314.02|7314.02|0
1624966500000|2021-06-29 11:35:00|7313.58|7313.58|7320.59|7320.59|7320.59|7320.59|7313.58|7313.58|0
1624966800000|2021-06-29 11:40:00|7322.23|7322.23|7319.66|7319.66|7323.87|7323.87|7319.66|7319.66|0
1624967100000|2021-06-29 11:45:00|7321.29|7321.29|7325.61|7325.61|7327.25|7327.25|7321.29|7321.29|0
1624967400000|2021-06-29 11:50:00|7327.25|7327.25|7332.29|7332.29|7332.29|7332.29|7327.25|7327.25|0
1624967700000|2021-06-29 11:55:00|7333.93|7333.93|7343.77|7343.77|7345.4|7345.4|7333.93|7333.93|0
1624968000000|2021-06-29 12:00:00|7345.4|7345.4|7342.38|7342.38|7347.29|7347.29|7339.99|7339.99|0
1624968300000|2021-06-29 12:05:00|7340.74|7340.74|7344.14|7344.14|7345.02|7345.02|7339.1|7339.1|0
1624968600000|2021-06-29 12:10:00|7349.06|7349.06|7356.66|7356.66|7364.93|7364.93|7349.06|7349.06|0
1624968900000|2021-06-29 12:15:00|7355.78|7355.78|7353.03|7353.03|7355.78|7355.78|7351.62|7351.62|0
1624969200000|2021-06-29 12:20:00|7353.47|7353.47|7361.84|7361.84|7362.34|7362.34|7353.47|7353.47|0
1624969500000|2021-06-29 12:25:00|7361.4|7361.4|7358|7358|7363.48|7363.48|7357.81|7357.81|0
1624969800000|2021-06-29 12:30:00|7358.61|7358.61|7355.7|7355.7|7359.49|7359.49|7352.42|7352.42|0
1624970100000|2021-06-29 12:35:00|7355.95|7355.95|7360.41|7360.41|7360.41|7360.41|7355.35|7355.35|0
1624970400000|2021-06-29 12:40:00|7360.85|7360.85|7360.45|7360.45|7362.09|7362.09|7358.64|7358.64|0
1624970700000|2021-06-29 12:45:00|7360|7360|7365.71|7365.71|7365.71|7365.71|7359.15|7359.15|0
1624971000000|2021-06-29 12:50:00|7364.07|7364.07|7365.2|7365.2|7365.2|7365.2|7364.07|7364.07|0
1624971300000|2021-06-29 12:55:00|7365.81|7365.81|7369.93|7369.93|7369.93|7369.93|7365.81|7365.81|0
1624971600000|2021-06-29 13:00:00|7368.29|7368.29|7361.77|7361.77|7369.93|7369.93|7361.77|7361.77|0
1624971900000|2021-06-29 13:05:00|7360.13|7360.13|7356.55|7356.55|7360.13|7360.13|7353.27|7353.27|0
1624972200000|2021-06-29 13:10:00|7356.99|7356.99|7358.63|7358.63|7359.07|7359.07|7356.99|7356.99|0
1624972500000|2021-06-29 13:15:00|7358.38|7358.38|7357.04|7357.04|7358.38|7358.38|7357.04|7357.04|0
1624972800000|2021-06-29 13:20:00|7358.68|7358.68|7358.91|7358.91|7358.91|7358.91|7357.8|7357.8|0
1624973100000|2021-06-29 13:25:00|7358.47|7358.47|7361.18|7361.18|7361.18|7361.18|7358.03|7358.03|0
1624973400000|2021-06-29 13:30:00|7360.69|7360.69|7358.93|7358.93|7362.46|7362.46|7357.16|7357.16|0
1624973700000|2021-06-29 13:35:00|7358.49|7358.49|7352.85|7352.85|7358.49|7358.49|7351.21|7351.21|0
1624974000000|2021-06-29 13:40:00|7352.35|7352.35|7351.45|7351.45|7353.09|7353.09|7350.22|7350.22|0
1624974300000|2021-06-29 13:45:00|7350.96|7350.96|7355.71|7355.71|7355.71|7355.71|7350.96|7350.96|0
1624974600000|2021-06-29 13:50:00|7357.35|7357.35|7356.02|7356.02|7358.99|7358.99|7356.02|7356.02|0
1624974900000|2021-06-29 13:55:00|7356.46|7356.46|7353.39|7353.39|7356.46|7356.46|7352|7352|0
1624975200000|2021-06-29 14:00:00|7353.84|7353.84|7354.27|7354.27|7356.01|7356.01|7352.14|7352.14|0
1624975500000|2021-06-29 14:05:00|7354.76|7354.76|7349.85|7349.85|7354.76|7354.76|7348.21|7348.21|0
1624975800000|2021-06-29 14:10:00|7349.6|7349.6|7351.29|7351.29|7351.73|7351.73|7346.81|7346.81|0
1624976100000|2021-06-29 14:15:00|7352.93|7352.93|7350.76|7350.76|7353.37|7353.37|7350.76|7350.76|0
1624976400000|2021-06-29 14:20:00|7350.32|7350.32|7348.68|7348.68|7350.74|7350.74|7348.68|7348.68|0
1624976700000|2021-06-29 14:25:00|7349.17|7349.17|7348.47|7348.47|7352.19|7352.19|7348.47|7348.47|0
1624977000000|2021-06-29 14:30:00|7348.72|7348.72|7346.62|7346.62|7350.34|7350.34|7346.12|7346.12|0
1624977300000|2021-06-29 14:35:00|7346.01|7346.01|7341.41|7341.41|7346.01|7346.01|7341.41|7341.41|0
1624977600000|2021-06-29 14:40:00|7339.77|7339.77|7345.2|7345.2|7345.2|7345.2|7339.77|7339.77|0
1624977900000|2021-06-29 14:45:00|7343.56|7343.56|7347.07|7347.07|7347.56|7347.56|7343.56|7343.56|0
1624978200000|2021-06-29 14:50:00|7346.58|7346.58|7356.49|7356.49|7356.49|7356.49|7344.94|7344.94|0
1624978500000|2021-06-29 14:55:00|7354.85|7354.85|7352.06|7352.06|7354.85|7354.85|7351.01|7351.01|0
1624978800000|2021-06-29 15:00:00|7352.73|7352.73|7350.15|7350.15|7352.73|7352.73|7350.15|7350.15|0
1624979100000|2021-06-29 15:05:00|7348.51|7348.51|7347.3|7347.3|7348.51|7348.51|7344.55|7344.55|0
1624979400000|2021-06-29 15:10:00|7347.91|7347.91|7342.18|7342.18|7348.16|7348.16|7342.18|7342.18|0
1624979700000|2021-06-29 15:15:00|7341.51|7341.51|7339.81|7339.81|7341.88|7341.88|7339.57|7339.57|0
1624980000000|2021-06-29 15:20:00|7339.37|7339.37|7337.84|7337.84|7339.37|7339.37|7335.97|7335.97|0
1624980300000|2021-06-29 15:25:00|7337.17|7337.17|7337.07|7337.07|7338.66|7338.66|7332.38|7332.38|0
1625037300000|2021-06-30 07:15:00|7303.04|7303.04|7294.9|7294.9|7303.78|7303.78|7292.95|7292.95|0
1625037600000|2021-06-30 07:20:00|7291.63|7291.63|7289.07|7289.07|7291.63|7291.63|7285.47|7285.47|0
1625037900000|2021-06-30 07:25:00|7288.63|7288.63|7299.75|7299.75|7300.19|7300.19|7288.18|7288.18|0
1625038200000|2021-06-30 07:30:00|7300.19|7300.19|7300.51|7300.51|7300.51|7300.51|7296.79|7296.79|0
1625038500000|2021-06-30 07:35:00|7302.15|7302.15|7309.5|7309.5|7310.64|7310.64|7302.15|7302.15|0
1625038800000|2021-06-30 07:40:00|7309.94|7309.94|7323.15|7323.15|7323.59|7323.59|7309.94|7309.94|0
1625039100000|2021-06-30 07:45:00|7322.65|7322.65|7317.96|7317.96|7325.93|7325.93|7317.96|7317.96|0
1625039400000|2021-06-30 07:50:00|7316.48|7316.48|7313.02|7313.02|7318.84|7318.84|7312.04|7312.04|0
1625039700000|2021-06-30 07:55:00|7314.66|7314.66|7313.41|7313.41|7319.71|7319.71|7312.53|7312.53|0
1625040000000|2021-06-30 08:00:00|7313.91|7313.91|7306.68|7306.68|7313.91|7313.91|7306.68|7306.68|0
1625040300000|2021-06-30 08:05:00|7301.76|7301.76|7297.79|7297.79|7302.2|7302.2|7293.63|7293.63|0
1625040600000|2021-06-30 08:10:00|7296.15|7296.15|7288.73|7288.73|7296.15|7296.15|7288.73|7288.73|0
1625040900000|2021-06-30 08:15:00|7287.84|7287.84|7283.97|7283.97|7287.84|7287.84|7283.97|7283.97|0
1625041200000|2021-06-30 08:20:00|7285.61|7285.61|7281.89|7281.89|7285.61|7285.61|7281.01|7281.01|0
1625041500000|2021-06-30 08:25:00|7280.25|7280.25|7280.29|7280.29|7281.58|7281.58|7276.66|7276.66|0
1625041800000|2021-06-30 08:30:00|7280.79|7280.79|7274|7274|7280.79|7280.79|7274|7274|0
1625042100000|2021-06-30 08:35:00|7274.44|7274.44|7277.51|7277.51|7278.16|7278.16|7274.44|7274.44|0
1625042400000|2021-06-30 08:40:00|7276.52|7276.52|7281.29|7281.29|7284.25|7284.25|7275.93|7275.93|0
1625042700000|2021-06-30 08:45:00|7279.65|7279.65|7274.52|7274.52|7279.65|7279.65|7274|7274|0
1625043000000|2021-06-30 08:50:00|7274.77|7274.77|7269.12|7269.12|7274.77|7274.77|7268.24|7268.24|0
1625043300000|2021-06-30 08:55:00|7267.49|7267.49|7266.31|7266.31|7267.94|7267.94|7261.16|7261.16|0
1625043600000|2021-06-30 09:00:00|7265.56|7265.56|7261.34|7261.34|7265.61|7265.61|7259.21|7259.21|0
1625043900000|2021-06-30 09:05:00|7262.98|7262.98|7277.53|7277.53|7277.53|7277.53|7262.98|7262.98|0
1625044200000|2021-06-30 09:10:00|7275.89|7275.89|7270.88|7270.88|7275.89|7275.89|7268.16|7268.16|0
1625044500000|2021-06-30 09:15:00|7270.39|7270.39|7265.96|7265.96|7274.55|7274.55|7264.97|7264.97|0
1625044800000|2021-06-30 09:20:00|7266.4|7266.4|7263.84|7263.84|7266.4|7266.4|7263.84|7263.84|0
1625045100000|2021-06-30 09:25:00|7264.83|7264.83|7268.26|7268.26|7268.26|7268.26|7263.74|7263.74|0
1625045400000|2021-06-30 09:30:00|7266.63|7266.63|7264.09|7264.09|7267.37|7267.37|7263.15|7263.15|0
1625045700000|2021-06-30 09:35:00|7264.53|7264.53|7273.73|7273.73|7273.73|7273.73|7264.53|7264.53|0
1625046000000|2021-06-30 09:40:00|7274.17|7274.17|7277.26|7277.26|7277.26|7277.26|7273.48|7273.48|0
1625046300000|2021-06-30 09:45:00|7277.75|7277.75|7281.23|7281.23|7287.79|7287.79|7277.75|7277.75|0
1625046600000|2021-06-30 09:50:00|7279.59|7279.59|7279.84|7279.84|7280.28|7280.28|7276.96|7276.96|0
1625046900000|2021-06-30 09:55:00|7279.4|7279.4|7279.4|7279.4|7281.04|7281.04|7278.96|7278.96|0
1625047200000|2021-06-30 10:00:00|7281.04|7281.04|7286.31|7286.31|7287.49|7287.49|7281.04|7281.04|0
1625047500000|2021-06-30 10:05:00|7286.56|7286.56|7288.89|7288.89|7288.89|7288.89|7286.56|7286.56|0
1625047800000|2021-06-30 10:10:00|7289.33|7289.33|7295.13|7295.13|7295.13|7295.13|7289.33|7289.33|0
1625048100000|2021-06-30 10:15:00|7294.88|7294.88|7299.87|7299.87|7300.5|7300.5|7294.21|7294.21|0
1625048400000|2021-06-30 10:20:00|7299.43|7299.43|7295.41|7295.41|7299.43|7299.43|7294.08|7294.08|0
1625048700000|2021-06-30 10:25:00|7294.97|7294.97|7296.85|7296.85|7296.85|7296.85|7292.64|7292.64|0
1625049000000|2021-06-30 10:30:00|7297.29|7297.29|7292.28|7292.28|7301.46|7301.46|7292.28|7292.28|0
1625049300000|2021-06-30 10:35:00|7290.64|7290.64|7286.92|7286.92|7290.64|7290.64|7286.68|7286.68|0
1625049600000|2021-06-30 10:40:00|7286.48|7286.48|7284.53|7284.53|7286.92|7286.92|7279.43|7279.43|0
1625049900000|2021-06-30 10:45:00|7285.02|7285.02|7284.14|7284.14|7286.15|7286.15|7283.7|7283.7|0
1625050200000|2021-06-30 10:50:00|7285.78|7285.78|7280.06|7280.06|7287.86|7287.86|7280.06|7280.06|0
1625050500000|2021-06-30 10:55:00|7280.31|7280.31|7276.59|7276.59|7280.31|7280.31|7276.59|7276.59|0
1625050800000|2021-06-30 11:00:00|7276.15|7276.15|7278.86|7278.86|7281.19|7281.19|7274.07|7274.07|0
1625051100000|2021-06-30 11:05:00|7279.11|7279.11|7271.41|7271.41|7279.8|7279.8|7270.53|7270.53|0
1625051400000|2021-06-30 11:10:00|7271.85|7271.85|7279.73|7279.73|7280.18|7280.18|7271.85|7271.85|0
1625051700000|2021-06-30 11:15:00|7280.18|7280.18|7288.83|7288.83|7290.47|7290.47|7280.17|7280.17|0
1625052000000|2021-06-30 11:20:00|7288.38|7288.38|7290.13|7290.13|7290.13|7290.13|7286.67|7286.67|0
1625052300000|2021-06-30 11:25:00|7290.57|7290.57|7288.84|7288.84|7293.85|7293.85|7288.64|7288.64|0
1625052600000|2021-06-30 11:30:00|7289.09|7289.09|7293.02|7293.02|7293.26|7293.26|7289.09|7289.09|0
1625052900000|2021-06-30 11:35:00|7292.13|7292.13|7289.84|7289.84|7293.52|7293.52|7289.84|7289.84|0
1625053200000|2021-06-30 11:40:00|7289.39|7289.39|7290.18|7290.18|7292.67|7292.67|7288.95|7288.95|0
1625053500000|2021-06-30 11:45:00|7289.69|7289.69|7296.99|7296.99|7296.99|7296.99|7288.95|7288.95|0
1625053800000|2021-06-30 11:50:00|7297.43|7297.43|7288.64|7288.64|7297.43|7297.43|7288.64|7288.64|0
1625054100000|2021-06-30 11:55:00|7290.27|7290.27|7295.76|7295.76|7296.2|7296.2|7290.27|7290.27|0
1625054400000|2021-06-30 12:00:00|7295.32|7295.32|7303.52|7303.52|7303.76|7303.76|7295.32|7295.32|0
1625054700000|2021-06-30 12:05:00|7305.16|7305.16|7306.67|7306.67|7310.39|7310.39|7304.27|7304.27|0
1625055000000|2021-06-30 12:10:00|7306.23|7306.23|7305.29|7305.29|7311.59|7311.59|7305.29|7305.29|0
1625055300000|2021-06-30 12:15:00|7306.93|7306.93|7312.92|7312.92|7315.96|7315.96|7306.93|7306.93|0
1625055600000|2021-06-30 12:20:00|7314.56|7314.56|7307.19|7307.19|7314.56|7314.56|7307.19|7307.19|0
1625055900000|2021-06-30 12:25:00|7307.69|7307.69|7304.21|7304.21|7307.93|7307.93|7304.21|7304.21|0
1625056200000|2021-06-30 12:30:00|7307.49|7307.49|7308.81|7308.81|7310.51|7310.51|7306.35|7306.35|0
1625056500000|2021-06-30 12:35:00|7312.09|7312.09|7311.65|7311.65|7312.09|7312.09|7309.48|7309.48|0
1625056800000|2021-06-30 12:40:00|7312.09|7312.09|7316.99|7316.99|7316.99|7316.99|7309.85|7309.85|0
1625057100000|2021-06-30 12:45:00|7317.24|7317.24|7311.77|7311.77|7317.49|7317.49|7311.28|7311.28|0
1625057400000|2021-06-30 12:50:00|7311.33|7311.33|7314.17|7314.17|7316.25|7316.25|7311.33|7311.33|0
1625057700000|2021-06-30 12:55:00|7313.73|7313.73|7318.2|7318.2|7318.2|7318.2|7311.15|7311.15|0
1625058000000|2021-06-30 13:00:00|7317.76|7317.76|7310.62|7310.62|7318.01|7318.01|7310.62|7310.62|0
1625058300000|2021-06-30 13:05:00|7310.87|7310.87|7308.03|7308.03|7311.75|7311.75|7308.03|7308.03|0
1625058600000|2021-06-30 13:10:00|7306.39|7306.39|7300.9|7300.9|7306.39|7306.39|7299.26|7299.26|0
1625058900000|2021-06-30 13:15:00|7297.62|7297.62|7293.27|7293.27|7297.98|7297.98|7292.39|7292.39|0
1625059200000|2021-06-30 13:20:00|7291.64|7291.64|7291.44|7291.44|7293.27|7293.27|7290.7|7290.7|0
1625059500000|2021-06-30 13:25:00|7291|7291|7293.52|7293.52|7293.52|7293.52|7287.98|7287.98|0
1625059800000|2021-06-30 13:30:00|7296.8|7296.8|7296.37|7296.37|7302.64|7302.64|7295.41|7295.41|0
1625060100000|2021-06-30 13:35:00|7297.25|7297.25|7303.24|7303.24|7303.24|7303.24|7297.25|7297.25|0
1625060400000|2021-06-30 13:40:00|7304.88|7304.88|7304.58|7304.58|7306.06|7306.06|7302.2|7302.2|0
1625060700000|2021-06-30 13:45:00|7305.02|7305.02|7313.23|7313.23|7313.23|7313.23|7305.02|7305.02|0
1625061000000|2021-06-30 13:50:00|7312.74|7312.74|7310.7|7310.7|7315.19|7315.19|7309.52|7309.52|0
1625061300000|2021-06-30 13:55:00|7312.34|7312.34|7303.29|7303.29|7312.34|7312.34|7303.29|7303.29|0
1625061600000|2021-06-30 14:00:00|7304.93|7304.93|7304.38|7304.38|7308.94|7308.94|7304.38|7304.38|0
1625061900000|2021-06-30 14:05:00|7303.94|7303.94|7308.72|7308.72|7311.35|7311.35|7303.94|7303.94|0
1625062200000|2021-06-30 14:10:00|7307.84|7307.84|7305.7|7305.7|7308.72|7308.72|7305.7|7305.7|0
1625062500000|2021-06-30 14:15:00|7305.26|7305.26|7304.6|7304.6|7307.29|7307.29|7303.13|7303.13|0
1625062800000|2021-06-30 14:20:00|7304.16|7304.16|7291.86|7291.86|7304.16|7304.16|7291.86|7291.86|0
1625063100000|2021-06-30 14:25:00|7291.42|7291.42|7288.37|7288.37|7291.78|7291.78|7288.37|7288.37|0
1625063400000|2021-06-30 14:30:00|7287.87|7287.87|7288.65|7288.65|7290.29|7290.29|7286.13|7286.13|0
1625063700000|2021-06-30 14:35:00|7287.01|7287.01|7284.33|7284.33|7289.4|7289.4|7284.33|7284.33|0
1625064000000|2021-06-30 14:40:00|7284.77|7284.77|7283.69|7283.69|7284.77|7284.77|7278.86|7278.86|0
1625064300000|2021-06-30 14:45:00|7282.05|7282.05|7283.43|7283.43|7285.07|7285.07|7280.22|7280.22|0
1625064600000|2021-06-30 14:50:00|7282.99|7282.99|7279.33|7279.33|7282.99|7282.99|7278.27|7278.27|0
1625064900000|2021-06-30 14:55:00|7278.88|7278.88|7263.7|7263.7|7279.92|7279.92|7263.7|7263.7|0
1625065200000|2021-06-30 15:00:00|7263.26|7263.26|7258.78|7258.78|7263.58|7263.58|7258.78|7258.78|0
1625065500000|2021-06-30 15:05:00|7260.42|7260.42|7265.77|7265.77|7265.77|7265.77|7260.18|7260.18|0
1625065800000|2021-06-30 15:10:00|7264.13|7264.13|7267.28|7267.28|7267.28|7267.28|7264.13|7264.13|0
1625066100000|2021-06-30 15:15:00|7265.64|7265.64|7265.77|7265.77|7265.8|7265.8|7262.81|7262.81|0
1625066400000|2021-06-30 15:20:00|7265.28|7265.28|7271.33|7271.33|7271.33|7271.33|7263.39|7263.39|0
1625066700000|2021-06-30 15:25:00|7271.08|7271.08|7269.78|7269.78|7273.54|7273.54|7265.75|7265.75|0
1625123700000|2021-07-01 07:15:00|7385.62|7385.62|7404.64|7404.64|7434.94|7434.94|7385.62|7385.62|0
1625124000000|2021-07-01 07:20:00|7407.06|7407.06|7410.39|7410.39|7410.39|7410.39|7401.7|7401.7|0
1625124300000|2021-07-01 07:25:00|7410.83|7410.83|7415.3|7415.3|7415.3|7415.3|7404.58|7404.58|0
1625124600000|2021-07-01 07:30:00|7416.94|7416.94|7449.13|7449.13|7452.41|7452.41|7416.94|7416.94|0
1625124900000|2021-07-01 07:35:00|7447.49|7447.49|7428.47|7428.47|7449.46|7449.46|7425.19|7425.19|0
1625125200000|2021-07-01 07:40:00|7428.91|7428.91|7439.94|7439.94|7442.02|7442.02|7428.47|7428.47|0
1625125500000|2021-07-01 07:45:00|7439.5|7439.5|7441.2|7441.2|7446.56|7446.56|7433.45|7433.45|0
1625125800000|2021-07-01 07:50:00|7441.64|7441.64|7444.38|7444.38|7448.54|7448.54|7436.57|7436.57|0
1625126100000|2021-07-01 07:55:00|7443.94|7443.94|7441.05|7441.05|7456.29|7456.29|7439.9|7439.9|0
1625126400000|2021-07-01 08:00:00|7441.79|7441.79|7450.53|7450.53|7458.73|7458.73|7441.54|7441.54|0
1625126700000|2021-07-01 08:05:00|7452.17|7452.17|7461.06|7461.06|7461.5|7461.5|7445.61|7445.61|0
1625127000000|2021-07-01 08:10:00|7461.3|7461.3|7467.32|7467.32|7468.95|7468.95|7458.68|7458.68|0
1625127300000|2021-07-01 08:15:00|7467.76|7467.76|7451.36|7451.36|7467.76|7467.76|7444.36|7444.36|0
1625127600000|2021-07-01 08:20:00|7451.81|7451.81|7454.74|7454.74|7458.36|7458.36|7451.81|7451.81|0
1625127900000|2021-07-01 08:25:00|7453.11|7453.11|7457.06|7457.06|7461.97|7461.97|7446.55|7446.55|0
1625128200000|2021-07-01 08:30:00|7457.5|7457.5|7465.33|7465.33|7467.97|7467.97|7457.25|7457.25|0
1625128500000|2021-07-01 08:35:00|7464.89|7464.89|7474.09|7474.09|7480.21|7480.21|7464.89|7464.89|0
1625128800000|2021-07-01 08:40:00|7474.53|7474.53|7487.36|7487.36|7487.36|7487.36|7474.09|7474.09|0
1625129100000|2021-07-01 08:45:00|7487.85|7487.85|7497.3|7497.3|7499.38|7499.38|7486.21|7486.21|0
1625129400000|2021-07-01 08:50:00|7498.63|7498.63|7487.87|7487.87|7499.07|7499.07|7484.15|7484.15|0
1625129700000|2021-07-01 08:55:00|7487.38|7487.38|7485.12|7485.12|7487.38|7487.38|7484.8|7484.8|0
1625130000000|2021-07-01 09:00:00|7486.76|7486.76|7485.82|7485.82|7488.4|7488.4|7476.92|7476.92|0
1625130300000|2021-07-01 09:05:00|7485.57|7485.57|7483.38|7483.38|7488.85|7488.85|7483.38|7483.38|0
1625130600000|2021-07-01 09:10:00|7481.74|7481.74|7481.3|7481.3|7481.74|7481.74|7476.38|7476.38|0
1625130900000|2021-07-01 09:15:00|7479.66|7479.66|7483.82|7483.82|7485.46|7485.46|7478.02|7478.02|0
1625131200000|2021-07-01 09:20:00|7485.46|7485.46|7471.49|7471.49|7485.9|7485.9|7471.49|7471.49|0
1625131500000|2021-07-01 09:25:00|7472.16|7472.16|7479.4|7479.4|7479.4|7479.4|7471.28|7471.28|0
1625131800000|2021-07-01 09:30:00|7479.84|7479.84|7489.04|7489.04|7489.04|7489.04|7477.19|7477.19|0
1625132100000|2021-07-01 09:35:00|7489.53|7489.53|7482.2|7482.2|7489.59|7489.59|7482.2|7482.2|0
1625132400000|2021-07-01 09:40:00|7482.64|7482.64|7472.41|7472.41|7486.41|7486.41|7472.41|7472.41|0
1625132700000|2021-07-01 09:45:00|7471.97|7471.97|7475.89|7475.89|7475.89|7475.89|7467.25|7467.25|0
1625133000000|2021-07-01 09:50:00|7476.38|7476.38|7484.46|7484.46|7484.46|7484.46|7475.89|7475.89|0
1625133300000|2021-07-01 09:55:00|7485.35|7485.35|7489.69|7489.69|7494.61|7494.61|7485.35|7485.35|0
1625133600000|2021-07-01 10:00:00|7489.25|7489.25|7471.03|7471.03|7489.25|7489.25|7471.03|7471.03|0
1625133900000|2021-07-01 10:05:00|7470.05|7470.05|7477|7477|7477|7477|7469.56|7469.56|0
1625134200000|2021-07-01 10:10:00|7477.49|7477.49|7470.35|7470.35|7478.23|7478.23|7470.35|7470.35|0
1625134500000|2021-07-01 10:15:00|7467.07|7467.07|7451.44|7451.44|7467.07|7467.07|7449.8|7449.8|0
1625134800000|2021-07-01 10:20:00|7448.16|7448.16|7447.38|7447.38|7449.8|7449.8|7436.35|7436.35|0
1625135100000|2021-07-01 10:25:00|7445.74|7445.74|7448.45|7448.45|7451.73|7451.73|7443.29|7443.29|0
1625135400000|2021-07-01 10:30:00|7447.13|7447.13|7449.25|7449.25|7452.49|7452.49|7447.13|7447.13|0
1625135700000|2021-07-01 10:35:00|7449.74|7449.74|7450.78|7450.78|7451.72|7451.72|7445.48|7445.48|0
1625136000000|2021-07-01 10:40:00|7449.9|7449.9|7441.16|7441.16|7449.9|7449.9|7441.16|7441.16|0
1625136300000|2021-07-01 10:45:00|7440.27|7440.27|7445.63|7445.63|7448.91|7448.91|7438.63|7438.63|0
1625136600000|2021-07-01 10:50:00|7443.99|7443.99|7446.34|7446.34|7451.25|7451.25|7442.62|7442.62|0
1625136900000|2021-07-01 10:55:00|7445.9|7445.9|7444.5|7444.5|7447.53|7447.53|7442.17|7442.17|0
1625137200000|2021-07-01 11:00:00|7444.94|7444.94|7430.78|7430.78|7444.94|7444.94|7429.38|7429.38|0
1625137500000|2021-07-01 11:05:00|7431.02|7431.02|7408.96|7408.96|7431.02|7431.02|7408.96|7408.96|0
1625137800000|2021-07-01 11:10:00|7409.2|7409.2|7404.67|7404.67|7412.68|7412.68|7399.56|7399.56|0
1625138100000|2021-07-01 11:15:00|7403.03|7403.03|7404.81|7404.81|7405.31|7405.31|7395.13|7395.13|0
1625138400000|2021-07-01 11:20:00|7403.17|7403.17|7398.2|7398.2|7408.97|7408.97|7397.76|7397.76|0
1625138700000|2021-07-01 11:25:00|7399.84|7399.84|7416.91|7416.91|7416.91|7416.91|7399.84|7399.84|0
1625139000000|2021-07-01 11:30:00|7413.63|7413.63|7388.65|7388.65|7413.63|7413.63|7388.65|7388.65|0
1625139300000|2021-07-01 11:35:00|7387.01|7387.01|7393.52|7393.52|7398.43|7398.43|7379.96|7379.96|0
1625139600000|2021-07-01 11:40:00|7394.4|7394.4|7379.66|7379.66|7394.4|7394.4|7373.6|7373.6|0
1625139900000|2021-07-01 11:45:00|7379.22|7379.22|7382.6|7382.6|7382.6|7382.6|7373.86|7373.86|0
1625140200000|2021-07-01 11:50:00|7383.93|7383.93|7395.97|7395.97|7395.97|7395.97|7383.93|7383.93|0
1625140500000|2021-07-01 11:55:00|7400.89|7400.89|7407.5|7407.5|7407.5|7407.5|7395.78|7395.78|0
1625140800000|2021-07-01 12:00:00|7407.94|7407.94|7405.19|7405.19|7408.38|7408.38|7394.6|7394.6|0
1625141100000|2021-07-01 12:05:00|7406.83|7406.83|7387.61|7387.61|7406.83|7406.83|7387.61|7387.61|0
1625141400000|2021-07-01 12:10:00|7388.05|7388.05|7382.25|7382.25|7388.05|7388.05|7382.25|7382.25|0
1625141700000|2021-07-01 12:15:00|7382|7382|7373.02|7373.02|7383.04|7383.04|7372.58|7372.58|0
1625142000000|2021-07-01 12:20:00|7369.75|7369.75|7380.97|7380.97|7381.22|7381.22|7369.75|7369.75|0
1625142300000|2021-07-01 12:25:00|7379.33|7379.33|7374.18|7374.18|7379.33|7379.33|7374.18|7374.18|0
1625142600000|2021-07-01 12:30:00|7374.43|7374.43|7397.33|7397.33|7402.25|7402.25|7372.79|7372.79|0
1625142900000|2021-07-01 12:35:00|7395.69|7395.69|7409|7409|7409|7409|7387.25|7387.25|0
1625143200000|2021-07-01 12:40:00|7410.64|7410.64|7416.78|7416.78|7423.78|7423.78|7410.64|7410.64|0
1625143500000|2021-07-01 12:45:00|7413.5|7413.5|7387.02|7387.02|7413.5|7413.5|7387.02|7387.02|0
1625143800000|2021-07-01 12:50:00|7388.66|7388.66|7389.33|7389.33|7390.08|7390.08|7386.36|7386.36|0
1625144100000|2021-07-01 12:55:00|7389.57|7389.57|7372.99|7372.99|7391.85|7391.85|7372.99|7372.99|0
1625144400000|2021-07-01 13:00:00|7373.43|7373.43|7366.39|7366.39|7373.43|7373.43|7362.23|7362.23|0
1625144700000|2021-07-01 13:05:00|7369.67|7369.67|7376.28|7376.28|7376.28|7376.28|7369.23|7369.23|0
1625145000000|2021-07-01 13:10:00|7381.2|7381.2|7389.08|7389.08|7389.08|7389.08|7380.44|7380.44|0
1625145300000|2021-07-01 13:15:00|7387.44|7387.44|7386.8|7386.8|7396.32|7396.32|7384.41|7384.41|0
1625145600000|2021-07-01 13:20:00|7387.05|7387.05|7381.58|7381.58|7388.14|7388.14|7379.5|7379.5|0
1625145900000|2021-07-01 13:25:00|7379.95|7379.95|7371.31|7371.31|7379.95|7379.95|7371.31|7371.31|0
1625146200000|2021-07-01 13:30:00|7371.8|7371.8|7379.17|7379.17|7379.17|7379.17|7371.8|7371.8|0
1625146500000|2021-07-01 13:35:00|7382.45|7382.45|7405.51|7405.51|7405.51|7405.51|7380.81|7380.81|0
1625146800000|2021-07-01 13:40:00|7405.27|7405.27|7408.99|7408.99|7410.18|7410.18|7404.82|7404.82|0
1625147100000|2021-07-01 13:45:00|7407.35|7407.35|7405.83|7405.83|7412.2|7412.2|7402.94|7402.94|0
1625147400000|2021-07-01 13:50:00|7405.39|7405.39|7397.39|7397.39|7405.39|7405.39|7394.87|7394.87|0
1625147700000|2021-07-01 13:55:00|7395.75|7395.75|7409.04|7409.04|7410.23|7410.23|7395.75|7395.75|0
1625148000000|2021-07-01 14:00:00|7407.62|7407.62|7426.04|7426.04|7426.79|7426.79|7407.13|7407.13|0
1625148300000|2021-07-01 14:05:00|7424.4|7424.4|7436.36|7436.36|7437.18|7437.18|7424.15|7424.15|0
1625148600000|2021-07-01 14:10:00|7436.8|7436.8|7442.65|7442.65|7442.65|7442.65|7436.67|7436.67|0
1625148900000|2021-07-01 14:15:00|7442.21|7442.21|7435.16|7435.16|7442.21|7442.21|7434.72|7434.72|0
1625149200000|2021-07-01 14:20:00|7436.8|7436.8|7435.88|7435.88|7438.88|7438.88|7433.83|7433.83|0
1625149500000|2021-07-01 14:25:00|7434.24|7434.24|7421.39|7421.39|7435.88|7435.88|7421.39|7421.39|0
1625149800000|2021-07-01 14:30:00|7419.75|7419.75|7430.83|7430.83|7431.27|7431.27|7419.75|7419.75|0
1625150100000|2021-07-01 14:35:00|7430.39|7430.39|7437.32|7437.32|7439.4|7439.4|7430.39|7430.39|0
1625150400000|2021-07-01 14:40:00|7436.88|7436.88|7449.7|7449.7|7450.19|7450.19|7436.43|7436.43|0
1625150700000|2021-07-01 14:45:00|7451.34|7451.34|7444.58|7444.58|7451.96|7451.96|7444.58|7444.58|0
1625151000000|2021-07-01 14:50:00|7441.31|7441.31|7445.75|7445.75|7448.11|7448.11|7441.27|7441.27|0
1625151300000|2021-07-01 14:55:00|7447.39|7447.39|7444.34|7444.34|7447.88|7447.88|7442.4|7442.4|0
1625151600000|2021-07-01 15:00:00|7445.98|7445.98|7451.33|7451.33|7454.17|7454.17|7442.7|7442.7|0
1625151900000|2021-07-01 15:05:00|7449.7|7449.7|7483.74|7483.74|7554.78|7554.78|7449.7|7449.7|0
1625152200000|2021-07-01 15:10:00|7473.9|7473.9|7470.57|7470.57|7473.9|7473.9|7452.24|7452.24|0
1625152500000|2021-07-01 15:15:00|7470.13|7470.13|7466.17|7466.17|7473.85|7473.85|7459.85|7459.85|0
1625152800000|2021-07-01 15:20:00|7466.67|7466.67|7482.96|7482.96|7489.78|7489.78|7461.75|7461.75|0
1625153100000|2021-07-01 15:25:00|7483.45|7483.45|7493.39|7493.39|7493.39|7493.39|7474.14|7474.14|0
1625210100000|2021-07-02 07:15:00|7470.94|7470.94|7482.68|7482.68|7485.89|7485.89|7470.94|7470.94|0
1625210400000|2021-07-02 07:20:00|7479.4|7479.4|7486.81|7486.81|7488.63|7488.63|7479.4|7479.4|0
1625210700000|2021-07-02 07:25:00|7488.13|7488.13|7509.06|7509.06|7509.06|7509.06|7488.13|7488.13|0
1625211000000|2021-07-02 07:30:00|7512.15|7512.15|7503.61|7503.61|7513.03|7513.03|7499.94|7499.94|0
1625211300000|2021-07-02 07:35:00|7498.69|7498.69|7505|7505|7505|7505|7498.25|7498.25|0
1625211600000|2021-07-02 07:40:00|7505.44|7505.44|7502.37|7502.37|7506.59|7506.59|7502.37|7502.37|0
1625211900000|2021-07-02 07:45:00|7500.73|7500.73|7499.41|7499.41|7500.73|7500.73|7497.77|7497.77|0
1625212200000|2021-07-02 07:50:00|7501.17|7501.17|7500.06|7500.06|7502.02|7502.02|7500.06|7500.06|0
1625212500000|2021-07-02 07:55:00|7498.43|7498.43|7491.29|7491.29|7498.43|7498.43|7491.29|7491.29|0
1625212800000|2021-07-02 08:00:00|7494.57|7494.57|7494.71|7494.71|7496.35|7496.35|7492.2|7492.2|0
1625213100000|2021-07-02 08:05:00|7494.27|7494.27|7493.58|7493.58|7494.27|7494.27|7493.58|7493.58|0
1625213400000|2021-07-02 08:10:00|7492.26|7492.26|7490.49|7490.49|7492.7|7492.7|7490.49|7490.49|0
1625213700000|2021-07-02 08:15:00|7488.85|7488.85|7478.89|7478.89|7488.85|7488.85|7478.89|7478.89|0
1625214000000|2021-07-02 08:20:00|7479.33|7479.33|7477.38|7477.38|7479.33|7479.33|7475.74|7475.74|0
1625214300000|2021-07-02 08:25:00|7478.26|7478.26|7481.49|7481.49|7481.49|7481.49|7478.21|7478.21|0
1625214600000|2021-07-02 08:30:00|7480.99|7480.99|7486.74|7486.74|7490.83|7490.83|7480.99|7480.99|0
1625214900000|2021-07-02 08:35:00|7486.3|7486.3|7484.57|7484.57|7486.3|7486.3|7482.81|7482.81|0
1625215200000|2021-07-02 08:40:00|7484.13|7484.13|7481.06|7481.06|7484.13|7484.13|7481.06|7481.06|0
1625215500000|2021-07-02 08:45:00|7480.08|7480.08|7480.13|7480.13|7480.57|7480.57|7480.08|7480.08|0
1625215800000|2021-07-02 08:50:00|7481.01|7481.01|7478.93|7478.93|7481.01|7481.01|7478.93|7478.93|0
1625216100000|2021-07-02 08:55:00|7479.43|7479.43|7487.41|7487.41|7487.41|7487.41|7479.43|7479.43|0
1625216400000|2021-07-02 09:00:00|7488.89|7488.89|7493.02|7493.02|7493.27|7493.27|7488.89|7488.89|0
1625216700000|2021-07-02 09:05:00|7492.78|7492.78|7493.71|7493.71|7493.71|7493.71|7492.78|7492.78|0
1625217000000|2021-07-02 09:10:00|7493.27|7493.27|7498.95|7498.95|7498.95|7498.95|7493.27|7493.27|0
1625217300000|2021-07-02 09:15:00|7503.87|7503.87|7502.85|7502.85|7512.69|7512.69|7502.41|7502.41|0
1625217600000|2021-07-02 09:20:00|7503.34|7503.34|7506.75|7506.75|7507.19|7507.19|7502.9|7502.9|0
1625217900000|2021-07-02 09:25:00|7503.47|7503.47|7501.97|7501.97|7504.67|7504.67|7501.97|7501.97|0
1625218200000|2021-07-02 09:30:00|7501.53|7501.53|7494.03|7494.03|7505.16|7505.16|7494.03|7494.03|0
1625218500000|2021-07-02 09:35:00|7490.76|7490.76|7498.24|7498.24|7503.65|7503.65|7488.44|7488.44|0
1625218800000|2021-07-02 09:40:00|7499.12|7499.12|7502.53|7502.53|7502.97|7502.97|7499.12|7499.12|0
1625219100000|2021-07-02 09:45:00|7502.28|7502.28|7512.85|7512.85|7513.29|7513.29|7502.28|7502.28|0
1625219400000|2021-07-02 09:50:00|7513.29|7513.29|7520.47|7520.47|7520.47|7520.47|7513.29|7513.29|0
1625219700000|2021-07-02 09:55:00|7520.03|7520.03|7521.25|7521.25|7525.72|7525.72|7520.03|7520.03|0
1625220000000|2021-07-02 10:00:00|7520.81|7520.81|7521.11|7521.11|7521.11|7521.11|7517.09|7517.09|0
1625220300000|2021-07-02 10:05:00|7520.67|7520.67|7523.54|7523.54|7523.98|7523.98|7517.63|7517.63|0
1625220600000|2021-07-02 10:10:00|7524.86|7524.86|7523.98|7523.98|7524.86|7524.86|7523.98|7523.98|0
1625220900000|2021-07-02 10:15:00|7524.23|7524.23|7516.66|7516.66|7524.23|7524.23|7516.66|7516.66|0
1625221200000|2021-07-02 10:20:00|7516.17|7516.17|7516.15|7516.15|7516.17|7516.17|7512.87|7512.87|0
1625221500000|2021-07-02 10:25:00|7515.71|7515.71|7513.38|7513.38|7518.3|7518.3|7513.38|7513.38|0
1625221800000|2021-07-02 10:30:00|7513.82|7513.82|7507.45|7507.45|7514.7|7514.7|7507.29|7507.29|0
1625222100000|2021-07-02 10:35:00|7505.97|7505.97|7512.32|7512.32|7512.32|7512.32|7505.97|7505.97|0
1625222400000|2021-07-02 10:40:00|7514.29|7514.29|7516.68|7516.68|7518.32|7518.32|7514.29|7514.29|0
1625222700000|2021-07-02 10:45:00|7516.43|7516.43|7516.68|7516.68|7516.68|7516.68|7516.43|7516.43|0
1625223000000|2021-07-02 10:50:00|7518.16|7518.16|7520.24|7520.24|7521.22|7521.22|7517.66|7517.66|0
1625223300000|2021-07-02 10:55:00|7519.99|7519.99|7523.27|7523.27|7523.71|7523.71|7519.99|7519.99|0
1625223600000|2021-07-02 11:00:00|7523.76|7523.76|7521.49|7521.49|7524.65|7524.65|7518.09|7518.09|0
1625223900000|2021-07-02 11:05:00|7519.85|7519.85|7518.21|7518.21|7519.85|7519.85|7518.21|7518.21|0
1625224200000|2021-07-02 11:10:00|7517.77|7517.77|7519.2|7519.2|7519.2|7519.2|7517.77|7517.77|0
1625224500000|2021-07-02 11:15:00|7522.48|7522.48|7524.56|7524.56|7524.56|7524.56|7522.48|7522.48|0
1625224800000|2021-07-02 11:20:00|7526.2|7526.2|7534.4|7534.4|7534.4|7534.4|7526.2|7526.2|0
1625225100000|2021-07-02 11:25:00|7533.96|7533.96|7537.87|7537.87|7538.31|7538.31|7533.71|7533.71|0
1625225400000|2021-07-02 11:30:00|7538.75|7538.75|7538.12|7538.12|7542.28|7542.28|7535.28|7535.28|0
1625225700000|2021-07-02 11:35:00|7537.68|7537.68|7536.04|7536.04|7537.68|7537.68|7535.15|7535.15|0
1625226000000|2021-07-02 11:40:00|7535.59|7535.59|7534.64|7534.64|7536.04|7536.04|7534.4|7534.4|0
1625226300000|2021-07-02 11:45:00|7533.97|7533.97|7534.91|7534.91|7535.35|7535.35|7533.97|7533.97|0
1625226600000|2021-07-02 11:50:00|7535.35|7535.35|7535.35|7535.35|7538.63|7538.63|7535.35|7535.35|0
1625226900000|2021-07-02 11:55:00|7533.71|7533.71|7540.94|7540.94|7541.59|7541.59|7533.71|7533.71|0
1625227200000|2021-07-02 12:00:00|7540.44|7540.44|7542.4|7542.4|7542.84|7542.84|7539.12|7539.12|0
1625227500000|2021-07-02 12:05:00|7539.12|7539.12|7541.52|7541.52|7541.52|7541.52|7537.35|7537.35|0
1625227800000|2021-07-02 12:10:00|7542.4|7542.4|7541.2|7541.2|7542.84|7542.84|7541.2|7541.2|0
1625228100000|2021-07-02 12:15:00|7540.76|7540.76|7539.88|7539.88|7540.76|7540.76|7539.88|7539.88|0
1625228400000|2021-07-02 12:20:00|7541.52|7541.52|7539.31|7539.31|7541.52|7541.52|7539.31|7539.31|0
1625228700000|2021-07-02 12:25:00|7537.67|7537.67|7537.59|7537.59|7538.11|7538.11|7534.26|7534.26|0
1625229000000|2021-07-02 12:30:00|7540.87|7540.87|7542.49|7542.49|7547.36|7547.36|7539.21|7539.21|0
1625229300000|2021-07-02 12:35:00|7541.61|7541.61|7543.57|7543.57|7544.01|7544.01|7540.85|7540.85|0
1625229600000|2021-07-02 12:40:00|7541.93|7541.93|7543.76|7543.76|7544.01|7544.01|7541.93|7541.93|0
1625229900000|2021-07-02 12:45:00|7544.01|7544.01|7540.71|7540.71|7545.63|7545.63|7540.71|7540.71|0
1625230200000|2021-07-02 12:50:00|7542.35|7542.35|7544.23|7544.23|7548.9|7548.9|7542.35|7542.35|0
1625230500000|2021-07-02 12:55:00|7544.68|7544.68|7545.79|7545.79|7545.79|7545.79|7542.51|7542.51|0
1625230800000|2021-07-02 13:00:00|7544.15|7544.15|7540.61|7540.61|7544.59|7544.59|7540.61|7540.61|0
1625231100000|2021-07-02 13:05:00|7538.97|7538.97|7539.46|7539.46|7539.46|7539.46|7538.97|7538.97|0
1625231400000|2021-07-02 13:10:00|7536.19|7536.19|7536.33|7536.33|7536.77|7536.77|7531.97|7531.97|0
1625231700000|2021-07-02 13:15:00|7534.69|7534.69|7531.36|7531.36|7534.69|7534.69|7531.36|7531.36|0
1625232000000|2021-07-02 13:20:00|7530.92|7530.92|7527.85|7527.85|7530.92|7530.92|7526.69|7526.69|0
1625232300000|2021-07-02 13:25:00|7529.49|7529.49|7527.36|7527.36|7529.49|7529.49|7526.87|7526.87|0
1625232600000|2021-07-02 13:30:00|7525.72|7525.72|7527.11|7527.11|7527.11|7527.11|7523.83|7523.83|0
1625232900000|2021-07-02 13:35:00|7527.55|7527.55|7518.03|7518.03|7529.63|7529.63|7517.72|7517.72|0
1625233200000|2021-07-02 13:40:00|7518.47|7518.47|7512.63|7512.63|7518.47|7518.47|7511.75|7511.75|0
1625233500000|2021-07-02 13:45:00|7513.07|7513.07|7514.08|7514.08|7519.19|7519.19|7512.63|7512.63|0
1625233800000|2021-07-02 13:50:00|7513.59|7513.59|7502.74|7502.74|7513.59|7513.59|7502.74|7502.74|0
1625234100000|2021-07-02 13:55:00|7501.1|7501.1|7506.57|7506.57|7507.09|7507.09|7501.1|7501.1|0
1625234400000|2021-07-02 14:00:00|7507.89|7507.89|7509.53|7509.53|7509.53|7509.53|7507.89|7507.89|0
1625234700000|2021-07-02 14:05:00|7508.86|7508.86|7505.69|7505.69|7508.86|7508.86|7503.67|7503.67|0
1625235000000|2021-07-02 14:10:00|7505.25|7505.25|7506.77|7506.77|7506.77|7506.77|7503.61|7503.61|0
1625235300000|2021-07-02 14:15:00|7508.41|7508.41|7509.16|7509.16|7511.24|7511.24|7505.88|7505.88|0
1625235600000|2021-07-02 14:20:00|7509.41|7509.41|7515.28|7515.28|7515.51|7515.51|7507.58|7507.58|0
1625235900000|2021-07-02 14:25:00|7518.56|7518.56|7504.97|7504.97|7518.56|7518.56|7504.72|7504.72|0
1625236200000|2021-07-02 14:30:00|7504.48|7504.48|7516.77|7516.77|7516.77|7516.77|7504.48|7504.48|0
1625236500000|2021-07-02 14:35:00|7516.33|7516.33|7511.11|7511.11|7516.33|7516.33|7510.49|7510.49|0
1625236800000|2021-07-02 14:40:00|7510.86|7510.86|7510.86|7510.86|7512.5|7512.5|7510.86|7510.86|0
1625237100000|2021-07-02 14:45:00|7511.35|7511.35|7518.17|7518.17|7518.85|7518.85|7511.35|7511.35|0
1625237400000|2021-07-02 14:50:00|7519.81|7519.81|7520.59|7520.59|7520.59|7520.59|7517.03|7517.03|0
1625237700000|2021-07-02 14:55:00|7520.15|7520.15|7519.39|7519.39|7521.03|7521.03|7519.39|7519.39|0
1625238000000|2021-07-02 15:00:00|7518.95|7518.95|7515.19|7515.19|7518.95|7518.95|7515.19|7515.19|0
1625238300000|2021-07-02 15:05:00|7514.7|7514.7|7510.98|7510.98|7514.7|7514.7|7510.98|7510.98|0
1625238600000|2021-07-02 15:10:00|7512.62|7512.62|7513.06|7513.06|7513.5|7513.5|7512.62|7512.62|0
1625238900000|2021-07-02 15:15:00|7511.42|7511.42|7511.7|7511.7|7513.13|7513.13|7509.36|7509.36|0
1625239200000|2021-07-02 15:20:00|7513.34|7513.34|7511.66|7511.66|7516.87|7516.87|7509.04|7509.04|0
1625239500000|2021-07-02 15:25:00|7513.3|7513.3|7519.07|7519.07|7520.69|7520.69|7510.02|7510.02|0
1625469300000|2021-07-05 07:15:00|7500.17|7500.17|7510.33|7510.33|7511.35|7511.35|7499.68|7499.68|0
1625469600000|2021-07-05 07:20:00|7509.01|7509.01|7499.41|7499.41|7509.01|7509.01|7499.41|7499.41|0
1625469900000|2021-07-05 07:25:00|7496.13|7496.13|7505.71|7505.71|7511.86|7511.86|7496.13|7496.13|0
1625470200000|2021-07-05 07:30:00|7504.07|7504.07|7504.88|7504.88|7504.88|7504.88|7502.55|7502.55|0
1625470500000|2021-07-05 07:35:00|7503.99|7503.99|7507.13|7507.13|7509.21|7509.21|7500.95|7500.95|0
1625470800000|2021-07-05 07:40:00|7506.25|7506.25|7504.61|7504.61|7506.25|7506.25|7504.61|7504.61|0
1625471100000|2021-07-05 07:45:00|7504.36|7504.36|7501.1|7501.1|7504.36|7504.36|7501.1|7501.1|0
1625471400000|2021-07-05 07:50:00|7501.59|7501.59|7497.06|7497.06|7503.35|7503.35|7497.06|7497.06|0
1625471700000|2021-07-05 07:55:00|7495.42|7495.42|7490.71|7490.71|7495.42|7495.42|7489.83|7489.83|0
1625472000000|2021-07-05 08:00:00|7492.35|7492.35|7490.91|7490.91|7494.18|7494.18|7488.83|7488.83|0
1625472300000|2021-07-05 08:05:00|7491.4|7491.4|7491.7|7491.7|7492.58|7492.58|7490.2|7490.2|0
1625472600000|2021-07-05 08:10:00|7492.14|7492.14|7499.38|7499.38|7499.38|7499.38|7492.14|7492.14|0
1625472900000|2021-07-05 08:15:00|7499.62|7499.62|7506.91|7506.91|7506.91|7506.91|7499.62|7499.62|0
1625473200000|2021-07-05 08:20:00|7505.27|7505.27|7514.92|7514.92|7514.92|7514.92|7505.27|7505.27|0
1625473500000|2021-07-05 08:25:00|7516.56|7516.56|7516.56|7516.56|7516.56|7516.56|7516.56|7516.56|0
1625473800000|2021-07-05 08:30:00|7519.83|7519.83|7517.35|7517.35|7522.27|7522.27|7517.35|7517.35|0
1625474100000|2021-07-05 08:35:00|7516.91|7516.91|7514.39|7514.39|7516.91|7516.91|7514.39|7514.39|0
1625474400000|2021-07-05 08:40:00|7514.83|7514.83|7517.81|7517.81|7517.81|7517.81|7513.19|7513.19|0
1625474700000|2021-07-05 08:45:00|7517.37|7517.37|7516.05|7516.05|7519.77|7519.77|7516.05|7516.05|0
1625475000000|2021-07-05 08:50:00|7515.61|7515.61|7510.77|7510.77|7515.61|7515.61|7510.77|7510.77|0
1625475300000|2021-07-05 08:55:00|7509.13|7509.13|7505.85|7505.85|7509.13|7509.13|7505.85|7505.85|0
1625475600000|2021-07-05 09:00:00|7506.53|7506.53|7501.64|7501.64|7506.53|7506.53|7501.64|7501.64|0
1625475900000|2021-07-05 09:05:00|7501.14|7501.14|7498.9|7498.9|7501.14|7501.14|7498.9|7498.9|0
1625476200000|2021-07-05 09:10:00|7499.78|7499.78|7501.44|7501.44|7501.44|7501.44|7498.6|7498.6|0
1625476500000|2021-07-05 09:15:00|7503.07|7503.07|7509.88|7509.88|7510.32|7510.32|7503.07|7503.07|0
1625476800000|2021-07-05 09:20:00|7506.6|7506.6|7507.98|7507.98|7507.98|7507.98|7504.96|7504.96|0
1625477100000|2021-07-05 09:25:00|7509.8|7509.8|7513.96|7513.96|7514.71|7514.71|7509.8|7509.8|0
1625477400000|2021-07-05 09:30:00|7513.52|7513.52|7513.96|7513.96|7513.96|7513.96|7513.52|7513.52|0
1625477700000|2021-07-05 09:35:00|7513.52|7513.52|7510.87|7510.87|7513.52|7513.52|7510.87|7510.87|0
1625478000000|2021-07-05 09:40:00|7509.23|7509.23|7510.87|7510.87|7510.87|7510.87|7509.23|7509.23|0
1625478300000|2021-07-05 09:45:00|7511.31|7511.31|7513.24|7513.24|7513.24|7513.24|7509.67|7509.67|0
1625478600000|2021-07-05 09:50:00|7512.8|7512.8|7512.8|7512.8|7512.8|7512.8|7512.8|7512.8|0
1625478900000|2021-07-05 09:55:00|7511.16|7511.16|7513.95|7513.95|7513.95|7513.95|7509.03|7509.03|0
1625479200000|2021-07-05 10:00:00|7515.59|7515.59|7512.07|7512.07|7515.59|7515.59|7511.63|7511.63|0
1625479500000|2021-07-05 10:05:00|7512.51|7512.51|7512.83|7512.83|7514.91|7514.91|7511.63|7511.63|0
1625479800000|2021-07-05 10:10:00|7512.39|7512.39|7511.89|7511.89|7512.39|7512.39|7511.45|7511.45|0
1625480100000|2021-07-05 10:15:00|7510.25|7510.25|7509.3|7509.3|7510.94|7510.94|7508.61|7508.61|0
1625480400000|2021-07-05 10:20:00|7509.55|7509.55|7510.75|7510.75|7510.75|7510.75|7504.19|7504.19|0
1625480700000|2021-07-05 10:25:00|7511.24|7511.24|7510.27|7510.27|7513.55|7513.55|7510.27|7510.27|0
1625481000000|2021-07-05 10:30:00|7510.52|7510.52|7510.96|7510.96|7512.6|7512.6|7510.52|7510.52|0
1625481300000|2021-07-05 10:35:00|7511.57|7511.57|7511.57|7511.57|7511.57|7511.57|7511.57|7511.57|0
1625481600000|2021-07-05 10:40:00|7509.93|7509.93|7508.29|7508.29|7509.93|7509.93|7508.29|7508.29|0
1625481900000|2021-07-05 10:45:00|7507.85|7507.85|7510.81|7510.81|7510.81|7510.81|7507.36|7507.36|0
1625482200000|2021-07-05 10:50:00|7509.17|7509.17|7512.21|7512.21|7512.21|7512.21|7509.17|7509.17|0
1625482500000|2021-07-05 10:55:00|7512.45|7512.45|7515.91|7515.91|7515.91|7515.91|7512.01|7512.01|0
1625482800000|2021-07-05 11:00:00|7516.41|7516.41|7519.68|7519.68|7521.77|7521.77|7516.41|7516.41|0
1625483100000|2021-07-05 11:05:00|7521.32|7521.32|7520.57|7520.57|7522.21|7522.21|7520.13|7520.13|0
1625483400000|2021-07-05 11:10:00|7522.21|7522.21|7525.49|7525.49|7527.12|7527.12|7520.44|7520.44|0
1625483700000|2021-07-05 11:15:00|7524.6|7524.6|7522.96|7522.96|7524.85|7524.85|7522.96|7522.96|0
1625484000000|2021-07-05 11:20:00|7524.6|7524.6|7525.12|7525.12|7525.54|7525.54|7524.6|7524.6|0
1625484300000|2021-07-05 11:25:00|7524.67|7524.67|7524.67|7524.67|7524.67|7524.67|7524.67|7524.67|0
1625484600000|2021-07-05 11:30:00|7525.17|7525.17|7524.67|7524.67|7525.42|7525.42|7524.67|7524.67|0
1625484900000|2021-07-05 11:35:00|7525.12|7525.12|7526|7526|7526.25|7526.25|7525.12|7525.12|0
1625485200000|2021-07-05 11:40:00|7527.64|7527.64|7533.05|7533.05|7533.05|7533.05|7527.64|7527.64|0
1625485500000|2021-07-05 11:45:00|7533.3|7533.3|7535.82|7535.82|7537.02|7537.02|7533.3|7533.3|0
1625485800000|2021-07-05 11:50:00|7536.43|7536.43|7536.92|7536.92|7538.56|7538.56|7533.9|7533.9|0
1625486100000|2021-07-05 11:55:00|7535.28|7535.28|7532.9|7532.9|7537.75|7537.75|7532.85|7532.85|0
1625486400000|2021-07-05 12:00:00|7533.39|7533.39|7534.08|7534.08|7534.08|7534.08|7533.39|7533.39|0
1625486700000|2021-07-05 12:05:00|7534.52|7534.52|7534.52|7534.52|7534.52|7534.52|7534.52|7534.52|0
1625487000000|2021-07-05 12:10:00|7534.28|7534.28|7529.32|7529.32|7534.28|7534.28|7529.32|7529.32|0
1625487300000|2021-07-05 12:15:00|7528.88|7528.88|7531.27|7531.27|7531.27|7531.27|7527.75|7527.75|0
1625487600000|2021-07-05 12:20:00|7530.83|7530.83|7532.91|7532.91|7532.91|7532.91|7530.83|7530.83|0
1625487900000|2021-07-05 12:25:00|7532.66|7532.66|7530.58|7530.58|7532.66|7532.66|7530.58|7530.58|0
1625488200000|2021-07-05 12:30:00|7530.83|7530.83|7532.66|7532.66|7533.1|7533.1|7530.33|7530.33|0
1625488500000|2021-07-05 12:35:00|7534.3|7534.3|7536.54|7536.54|7540.86|7540.86|7534.3|7534.3|0
1625489100000|2021-07-05 12:45:00|7535.66|7535.66|7533.83|7533.83|7535.66|7535.66|7533.83|7533.83|0
1625489400000|2021-07-05 12:50:00|7534.5|7534.5|7534.94|7534.94|7534.94|7534.94|7534.5|7534.5|0
1625489700000|2021-07-05 12:55:00|7535.82|7535.82|7533.51|7533.51|7535.82|7535.82|7533.07|7533.07|0
1625490000000|2021-07-05 13:00:00|7533.76|7533.76|7536.85|7536.85|7536.85|7536.85|7533.32|7533.32|0
1625490300000|2021-07-05 13:05:00|7537.09|7537.09|7541.24|7541.24|7542.88|7542.88|7537.09|7537.09|0
1625490600000|2021-07-05 13:10:00|7540.8|7540.8|7539.16|7539.16|7541.24|7541.24|7539.16|7539.16|0
1625490900000|2021-07-05 13:15:00|7540.36|7540.36|7537.89|7537.89|7540.36|7540.36|7537.89|7537.89|0
1625491200000|2021-07-05 13:20:00|7537.64|7537.64|7537.4|7537.4|7538|7538|7536.18|7536.18|0
1625491500000|2021-07-05 13:25:00|7539.03|7539.03|7540.92|7540.92|7541.89|7541.89|7539.03|7539.03|0
1625491800000|2021-07-05 13:30:00|7541.52|7541.52|7543.6|7543.6|7543.6|7543.6|7541.52|7541.52|0
1625492100000|2021-07-05 13:35:00|7544.05|7544.05|7544.3|7544.3|7545.94|7545.94|7544.05|7544.05|0
1625492400000|2021-07-05 13:40:00|7543.81|7543.81|7537.51|7537.51|7543.81|7543.81|7537.51|7537.51|0
1625492700000|2021-07-05 13:45:00|7537.07|7537.07|7537.65|7537.65|7541.37|7541.37|7532.61|7532.61|0
1625493000000|2021-07-05 13:50:00|7536.44|7536.44|7535.83|7535.83|7537.47|7537.47|7535.83|7535.83|0
1625493300000|2021-07-05 13:55:00|7536.82|7536.82|7546.2|7546.2|7546.2|7546.2|7536.82|7536.82|0
1625493600000|2021-07-05 14:00:00|7547.84|7547.84|7548.83|7548.83|7549.08|7549.08|7547.64|7547.64|0
1625493900000|2021-07-05 14:05:00|7548.39|7548.39|7557.06|7557.06|7557.06|7557.06|7547.19|7547.19|0
1625494200000|2021-07-05 14:10:00|7557.5|7557.5|7556.47|7556.47|7557.95|7557.95|7554.23|7554.23|0
1625494500000|2021-07-05 14:15:00|7554.83|7554.83|7551.62|7551.62|7555.98|7555.98|7550.45|7550.45|0
1625494800000|2021-07-05 14:20:00|7550.95|7550.95|7552.38|7552.38|7554.02|7554.02|7550.95|7550.95|0
1625495100000|2021-07-05 14:25:00|7552.82|7552.82|7552.38|7552.38|7554.46|7554.46|7551.93|7551.93|0
1625495400000|2021-07-05 14:30:00|7552.62|7552.62|7570.27|7570.27|7570.27|7570.27|7552.45|7552.45|0
1625495700000|2021-07-05 14:35:00|7570.72|7570.72|7565.11|7565.11|7572.35|7572.35|7565.11|7565.11|0
1625496000000|2021-07-05 14:40:00|7563.47|7563.47|7559.7|7559.7|7563.47|7563.47|7559.45|7559.45|0
1625496300000|2021-07-05 14:45:00|7558.06|7558.06|7560.6|7560.6|7561.09|7561.09|7557.56|7557.56|0
1625496600000|2021-07-05 14:50:00|7558.96|7558.96|7563.12|7563.12|7564.32|7564.32|7558.96|7558.96|0
1625496900000|2021-07-05 14:55:00|7564.76|7564.76|7566.43|7566.43|7566.43|7566.43|7564.76|7564.76|0
1625497200000|2021-07-05 15:00:00|7564.79|7564.79|7569.46|7569.46|7569.46|7569.46|7564.79|7564.79|0
1625497500000|2021-07-05 15:05:00|7568.97|7568.97|7570.94|7570.94|7572.59|7572.59|7567.77|7567.77|0
1625497800000|2021-07-05 15:10:00|7572.58|7572.58|7572.05|7572.05|7575.58|7575.58|7572.05|7572.05|0
1625498100000|2021-07-05 15:15:00|7573.69|7573.69|7570.81|7570.81|7573.69|7573.69|7569.35|7569.35|0
1625498400000|2021-07-05 15:20:00|7569.17|7569.17|7570.07|7570.07|7576.86|7576.86|7569.17|7569.17|0
1625498700000|2021-07-05 15:25:00|7571.71|7571.71|7574.61|7574.61|7575.07|7575.07|7569.63|7569.63|0
1625555700000|2021-07-06 07:15:00|7520.74|7520.74|7533.91|7533.91|7538.07|7538.07|7520.74|7520.74|0
1625556000000|2021-07-06 07:20:00|7533.41|7533.41|7516.73|7516.73|7533.41|7533.41|7516.73|7516.73|0
1625556300000|2021-07-06 07:25:00|7516.24|7516.24|7519.51|7519.51|7519.51|7519.51|7511.07|7511.07|0
1625556600000|2021-07-06 07:30:00|7519.76|7519.76|7505.48|7505.48|7523.04|7523.04|7498.27|7498.27|0
1625556900000|2021-07-06 07:35:00|7504.6|7504.6|7481.71|7481.71|7504.6|7504.6|7481.22|7481.22|0
1625557200000|2021-07-06 07:40:00|7480.07|7480.07|7472.68|7472.68|7480.07|7480.07|7468.08|7468.08|0
1625557500000|2021-07-06 07:45:00|7471.04|7471.04|7491.41|7491.41|7493.05|7493.05|7464.98|7464.98|0
1625557800000|2021-07-06 07:50:00|7497.97|7497.97|7496.3|7496.3|7497.97|7497.97|7493.05|7493.05|0
1625558100000|2021-07-06 07:55:00|7495.42|7495.42|7499.01|7499.01|7500.33|7500.33|7495.42|7495.42|0
1625558400000|2021-07-06 08:00:00|7497.37|7497.37|7491.32|7491.32|7497.37|7497.37|7491.32|7491.32|0
1625558700000|2021-07-06 08:05:00|7494.6|7494.6|7499.96|7499.96|7500.4|7500.4|7494.6|7494.6|0
1625559000000|2021-07-06 08:10:00|7501.6|7501.6|7510.17|7510.17|7511.81|7511.81|7501.11|7501.11|0
1625559300000|2021-07-06 08:15:00|7510.84|7510.84|7510.45|7510.45|7512.53|7512.53|7505.48|7505.48|0
1625559600000|2021-07-06 08:20:00|7512.09|7512.09|7515.62|7515.62|7516.06|7516.06|7512.09|7512.09|0
1625559900000|2021-07-06 08:25:00|7516.23|7516.23|7516.98|7516.98|7517.42|7517.42|7514.14|7514.14|0
1625560200000|2021-07-06 08:30:00|7516.73|7516.73|7508.36|7508.36|7516.73|7516.73|7507.21|7507.21|0
1625560500000|2021-07-06 08:35:00|7509.35|7509.35|7510.92|7510.92|7514.7|7514.7|7509.35|7509.35|0
1625560800000|2021-07-06 08:40:00|7511.36|7511.36|7516.44|7516.44|7516.44|7516.44|7510.92|7510.92|0
1625561100000|2021-07-06 08:45:00|7517.32|7517.32|7520.34|7520.34|7520.34|7520.34|7516.21|7516.21|0
1625561400000|2021-07-06 08:50:00|7520.95|7520.95|7522.5|7522.5|7522.5|7522.5|7520.95|7520.95|0
1625561700000|2021-07-06 08:55:00|7524.14|7524.14|7525.78|7525.78|7525.78|7525.78|7524.14|7524.14|0
1625562000000|2021-07-06 09:00:00|7526.77|7526.77|7530.98|7530.98|7530.98|7530.98|7526.77|7526.77|0
1625562300000|2021-07-06 09:05:00|7527.7|7527.7|7521.15|7521.15|7527.7|7527.7|7521.15|7521.15|0
1625562600000|2021-07-06 09:10:00|7516.23|7516.23|7520.64|7520.64|7521.39|7521.39|7516.23|7516.23|0
1625562900000|2021-07-06 09:15:00|7520.2|7520.2|7521.08|7521.08|7521.33|7521.33|7518.77|7518.77|0
1625563200000|2021-07-06 09:20:00|7522.72|7522.72|7518.75|7518.75|7522.72|7522.72|7518.75|7518.75|0
1625563500000|2021-07-06 09:25:00|7517.11|7517.11|7507.49|7507.49|7517.11|7517.11|7507.49|7507.49|0
1625563800000|2021-07-06 09:30:00|7507|7507|7498.39|7498.39|7507.25|7507.25|7493.03|7493.03|0
1625564100000|2021-07-06 09:35:00|7497.95|7497.95|7495.4|7495.4|7497.95|7497.95|7491.4|7491.4|0
1625564400000|2021-07-06 09:40:00|7495.65|7495.65|7501.18|7501.18|7502.82|7502.82|7495.65|7495.65|0
1625564700000|2021-07-06 09:45:00|7500.51|7500.51|7503.48|7503.48|7504.36|7504.36|7498.87|7498.87|0
1625565000000|2021-07-06 09:50:00|7503.97|7503.97|7509.68|7509.68|7513.23|7513.23|7503.97|7503.97|0
1625565300000|2021-07-06 09:55:00|7508.8|7508.8|7505.52|7505.52|7509.24|7509.24|7505.08|7505.08|0
1625565600000|2021-07-06 10:00:00|7506.02|7506.02|7504|7504|7506.02|7506.02|7503.12|7503.12|0
1625565900000|2021-07-06 10:05:00|7500.73|7500.73|7498.34|7498.34|7500.73|7500.73|7498.34|7498.34|0
1625566200000|2021-07-06 10:10:00|7499.98|7499.98|7497.65|7497.65|7499.98|7499.98|7496.01|7496.01|0
1625566500000|2021-07-06 10:15:00|7499.29|7499.29|7499.61|7499.61|7499.61|7499.61|7495.39|7495.39|0
1625566800000|2021-07-06 10:20:00|7496.33|7496.33|7498.57|7498.57|7499.01|7499.01|7496.33|7496.33|0
1625567100000|2021-07-06 10:25:00|7500.21|7500.21|7500.19|7500.19|7502.59|7502.59|7499.31|7499.31|0
1625567400000|2021-07-06 10:30:00|7500.69|7500.69|7498.48|7498.48|7500.69|7500.69|7498.48|7498.48|0
1625567700000|2021-07-06 10:35:00|7500.12|7500.12|7499.11|7499.11|7500.56|7500.56|7498.67|7498.67|0
1625568000000|2021-07-06 10:40:00|7500|7500|7500.44|7500.44|7500.44|7500.44|7500|7500|0
1625568300000|2021-07-06 10:45:00|7499.77|7499.77|7495.36|7495.36|7499.77|7499.77|7495.36|7495.36|0
1625568600000|2021-07-06 10:50:00|7495.8|7495.8|7500.52|7500.52|7500.52|7500.52|7495.8|7495.8|0
1625568900000|2021-07-06 10:55:00|7498.88|7498.88|7502.98|7502.98|7502.98|7502.98|7498.88|7498.88|0
1625569200000|2021-07-06 11:00:00|7501.34|7501.34|7502.4|7502.4|7502.4|7502.4|7500.84|7500.84|0
1625569500000|2021-07-06 11:05:00|7502.84|7502.84|7502.84|7502.84|7503.28|7503.28|7502.84|7502.84|0
1625569800000|2021-07-06 11:10:00|7503.28|7503.28|7503.28|7503.28|7503.28|7503.28|7503.28|7503.28|0
1625570100000|2021-07-06 11:15:00|7500|7500|7500|7500|7500|7500|7493.44|7493.44|0
1625570400000|2021-07-06 11:20:00|7498.36|7498.36|7497.92|7497.92|7499.56|7499.56|7497.48|7497.48|0
1625570700000|2021-07-06 11:25:00|7498.41|7498.41|7496.33|7496.33|7500.05|7500.05|7494.25|7494.25|0
1625571000000|2021-07-06 11:30:00|7496.09|7496.09|7494.76|7494.76|7496.09|7496.09|7494.32|7494.32|0
1625571300000|2021-07-06 11:35:00|7495.2|7495.2|7495.2|7495.2|7495.2|7495.2|7493.12|7493.12|0
1625571600000|2021-07-06 11:40:00|7493.56|7493.56|7490.42|7490.42|7493.56|7493.56|7488.78|7488.78|0
1625571900000|2021-07-06 11:45:00|7491.03|7491.03|7491.96|7491.96|7491.96|7491.96|7491.03|7491.03|0
1625572200000|2021-07-06 11:50:00|7492.21|7492.21|7492.7|7492.7|7492.7|7492.7|7490.57|7490.57|0
1625572500000|2021-07-06 11:55:00|7491.06|7491.06|7486.98|7486.98|7491.38|7491.38|7486.98|7486.98|0
1625572800000|2021-07-06 12:00:00|7487.43|7487.43|7481.82|7481.82|7487.43|7487.43|7481.82|7481.82|0
1625573100000|2021-07-06 12:05:00|7483.46|7483.46|7478.52|7478.52|7484.85|7484.85|7478.52|7478.52|0
1625573400000|2021-07-06 12:10:00|7478.08|7478.08|7478.71|7478.71|7478.96|7478.96|7477.83|7477.83|0
1625573700000|2021-07-06 12:15:00|7477.72|7477.72|7479.17|7479.17|7481|7481|7477.09|7477.09|0
1625574000000|2021-07-06 12:20:00|7479.61|7479.61|7476.33|7476.33|7480.05|7480.05|7476.33|7476.33|0
1625574300000|2021-07-06 12:25:00|7474.69|7474.69|7475.24|7475.24|7476.88|7476.88|7474.69|7474.69|0
1625574600000|2021-07-06 12:30:00|7473.6|7473.6|7474.6|7474.6|7476.88|7476.88|7473.6|7473.6|0
1625574900000|2021-07-06 12:35:00|7476.24|7476.24|7475.29|7475.29|7476.93|7476.93|7475.29|7475.29|0
1625575200000|2021-07-06 12:40:00|7478.57|7478.57|7475.8|7475.8|7478.57|7478.57|7475.8|7475.8|0
1625575500000|2021-07-06 12:45:00|7475.36|7475.36|7472.03|7472.03|7477|7477|7467.87|7467.87|0
1625575800000|2021-07-06 12:50:00|7471.59|7471.59|7478.09|7478.09|7478.09|7478.09|7471.59|7471.59|0
1625576100000|2021-07-06 12:55:00|7479.73|7479.73|7479.08|7479.08|7479.73|7479.73|7478.09|7478.09|0
1625576400000|2021-07-06 13:00:00|7479.32|7479.32|7476.75|7476.75|7479.32|7479.32|7476.75|7476.75|0
1625576700000|2021-07-06 13:05:00|7477.19|7477.19|7479.22|7479.22|7480.86|7480.86|7476.75|7476.75|0
1625577000000|2021-07-06 13:10:00|7477.58|7477.58|7473.81|7473.81|7477.58|7477.58|7473.37|7473.37|0
1625577300000|2021-07-06 13:15:00|7475.45|7475.45|7474.76|7474.76|7475.64|7475.64|7474.76|7474.76|0
1625577600000|2021-07-06 13:20:00|7476.4|7476.4|7476.4|7476.4|7476.84|7476.84|7475.52|7475.52|0
1625577900000|2021-07-06 13:25:00|7478.04|7478.04|7477.81|7477.81|7478.04|7478.04|7474.09|7474.09|0
1625578200000|2021-07-06 13:30:00|7477.31|7477.31|7474.55|7474.55|7477.81|7477.81|7473.72|7473.72|0
1625578500000|2021-07-06 13:35:00|7472.91|7472.91|7470.16|7470.16|7475.3|7475.3|7468.75|7468.75|0
1625578800000|2021-07-06 13:40:00|7469.66|7469.66|7469.75|7469.75|7471.74|7471.74|7468.02|7468.02|0
1625579100000|2021-07-06 13:45:00|7470.19|7470.19|7471.39|7471.39|7472.32|7472.32|7470.19|7470.19|0
1625579400000|2021-07-06 13:50:00|7471.83|7471.83|7466.38|7466.38|7472.27|7472.27|7465.71|7465.71|0
1625579700000|2021-07-06 13:55:00|7466.82|7466.82|7464.74|7464.74|7466.82|7466.82|7463.1|7463.1|0
1625580000000|2021-07-06 14:00:00|7463.1|7463.1|7463.9|7463.9|7467.18|7467.18|7462.85|7462.85|0
1625580300000|2021-07-06 14:05:00|7463.46|7463.46|7455.79|7455.79|7463.71|7463.71|7455.79|7455.79|0
1625580600000|2021-07-06 14:10:00|7456.23|7456.23|7459.26|7459.26|7460.9|7460.9|7456.23|7456.23|0
1625580900000|2021-07-06 14:15:00|7457.62|7457.62|7458.11|7458.11|7459.75|7459.75|7456.48|7456.48|0
1625581200000|2021-07-06 14:20:00|7459.75|7459.75|7455.72|7455.72|7459.75|7459.75|7454.84|7454.84|0
1625581500000|2021-07-06 14:25:00|7454.84|7454.84|7463.61|7463.61|7465.25|7465.25|7453.25|7453.25|0
1625581800000|2021-07-06 14:30:00|7461.98|7461.98|7455.79|7455.79|7461.98|7461.98|7455.58|7455.58|0
1625582100000|2021-07-06 14:35:00|7456.23|7456.23|7458.31|7458.31|7458.31|7458.31|7455.03|7455.03|0
1625582400000|2021-07-06 14:40:00|7458.56|7458.56|7455.28|7455.28|7458.56|7458.56|7453.64|7453.64|0
1625582700000|2021-07-06 14:45:00|7453.64|7453.64|7451.06|7451.06|7453.64|7453.64|7447.29|7447.29|0
1625583000000|2021-07-06 14:50:00|7450.39|7450.39|7440.02|7440.02|7450.39|7450.39|7437.7|7437.7|0
1625583300000|2021-07-06 14:55:00|7439.58|7439.58|7434.98|7434.98|7441.1|7441.1|7434.98|7434.98|0
1625583600000|2021-07-06 15:00:00|7433.34|7433.34|7432.09|7432.09|7434.98|7434.98|7431.48|7431.48|0
1625583900000|2021-07-06 15:05:00|7430.45|7430.45|7436.75|7436.75|7436.75|7436.75|7430.2|7430.2|0
1625584200000|2021-07-06 15:10:00|7438.39|7438.39|7443.54|7443.54|7443.74|7443.74|7438.39|7438.39|0
1625584500000|2021-07-06 15:15:00|7444.14|7444.14|7445.09|7445.09|7447.42|7447.42|7443.89|7443.89|0
1625584800000|2021-07-06 15:20:00|7443.45|7443.45|7441.46|7441.46|7448.56|7448.56|7439.82|7439.82|0
1625585100000|2021-07-06 15:25:00|7441.9|7441.9|7452.55|7452.55|7454.37|7454.37|7441.46|7441.46|0
1625642100000|2021-07-07 07:15:00|7434.51|7434.51|7446.13|7446.13|7447.78|7447.78|7434.1|7434.1|0
1625642400000|2021-07-07 07:20:00|7446.62|7446.62|7447.24|7447.24|7451.54|7451.54|7443.26|7443.26|0
1625642700000|2021-07-07 07:25:00|7446.74|7446.74|7443.61|7443.61|7446.74|7446.74|7442.13|7442.13|0
1625643000000|2021-07-07 07:30:00|7441.14|7441.14|7435.45|7435.45|7443.67|7443.67|7434.96|7434.96|0
1625643300000|2021-07-07 07:35:00|7433.81|7433.81|7437.25|7437.25|7438.45|7438.45|7431.11|7431.11|0
1625643600000|2021-07-07 07:40:00|7438.23|7438.23|7432.82|7432.82|7439.87|7439.87|7432.38|7432.38|0
1625643900000|2021-07-07 07:45:00|7434.46|7434.46|7438.38|7438.38|7440.02|7440.02|7431.18|7431.18|0
1625644200000|2021-07-07 07:50:00|7440.02|7440.02|7428.41|7428.41|7440.02|7440.02|7428.41|7428.41|0
1625644500000|2021-07-07 07:55:00|7429.74|7429.74|7416.85|7416.85|7429.74|7429.74|7415.21|7415.21|0
1625644800000|2021-07-07 08:00:00|7413.57|7413.57|7421.45|7421.45|7422.14|7422.14|7413.57|7413.57|0
1625645100000|2021-07-07 08:05:00|7423.09|7423.09|7418.89|7418.89|7423.09|7423.09|7417.61|7417.61|0
1625645400000|2021-07-07 08:10:00|7417.26|7417.26|7412.89|7412.89|7418.25|7418.25|7412.89|7412.89|0
1625645700000|2021-07-07 08:15:00|7413.33|7413.33|7412.52|7412.52|7414.6|7414.6|7407.6|7407.6|0
1625646000000|2021-07-07 08:20:00|7410.88|7410.88|7411.37|7411.37|7416.29|7416.29|7410.88|7410.88|0
1625646300000|2021-07-07 08:25:00|7409.73|7409.73|7404.14|7404.14|7413.01|7413.01|7404.14|7404.14|0
1625646600000|2021-07-07 08:30:00|7405.78|7405.78|7411.41|7411.41|7412.29|7412.29|7405.78|7405.78|0
1625646900000|2021-07-07 08:35:00|7411.85|7411.85|7403.7|7403.7|7411.85|7411.85|7399.93|7399.93|0
1625647200000|2021-07-07 08:40:00|7405.34|7405.34|7395.95|7395.95|7405.34|7405.34|7395.07|7395.07|0
1625647500000|2021-07-07 08:45:00|7399.23|7399.23|7400.43|7400.43|7400.43|7400.43|7397.15|7397.15|0
1625647800000|2021-07-07 08:50:00|7398.79|7398.79|7398.79|7398.79|7400.87|7400.87|7395.95|7395.95|0
1625648100000|2021-07-07 08:55:00|7395.51|7395.51|7391.98|7391.98|7398.54|7398.54|7391.98|7391.98|0
1625648400000|2021-07-07 09:00:00|7393.62|7393.62|7396.17|7396.17|7396.17|7396.17|7391.49|7391.49|0
1625648700000|2021-07-07 09:05:00|7397.81|7397.81|7400.85|7400.85|7402.04|7402.04|7394.53|7394.53|0
1625649000000|2021-07-07 09:10:00|7402.49|7402.49|7402.88|7402.88|7404.13|7404.13|7400.85|7400.85|0
1625649300000|2021-07-07 09:15:00|7404.51|7404.51|7402.82|7402.82|7404.51|7404.51|7401.24|7401.24|0
1625649600000|2021-07-07 09:20:00|7403.07|7403.07|7404.5|7404.5|7404.5|7404.5|7403.07|7403.07|0
1625649900000|2021-07-07 09:25:00|7402.86|7402.86|7395.42|7395.42|7402.86|7402.86|7395.42|7395.42|0
1625650200000|2021-07-07 09:30:00|7395.67|7395.67|7396.27|7396.27|7396.27|7396.27|7392.39|7392.39|0
1625650500000|2021-07-07 09:35:00|7395.83|7395.83|7403.27|7403.27|7403.27|7403.27|7395.83|7395.83|0
1625650800000|2021-07-07 09:40:00|7402.83|7402.83|7401.95|7401.95|7402.83|7402.83|7401.95|7401.95|0
1625651100000|2021-07-07 09:45:00|7403.59|7403.59|7405.65|7405.65|7405.65|7405.65|7403.59|7403.59|0
1625651400000|2021-07-07 09:50:00|7404.01|7404.01|7397.13|7397.13|7404.01|7404.01|7393.86|7393.86|0
1625651700000|2021-07-07 09:55:00|7398.77|7398.77|7392.41|7392.41|7400.41|7400.41|7389.14|7389.14|0
1625652000000|2021-07-07 10:00:00|7391.97|7391.97|7389.3|7389.3|7391.97|7391.97|7388.69|7388.69|0
1625652300000|2021-07-07 10:05:00|7392.58|7392.58|7399.39|7399.39|7399.39|7399.39|7390.94|7390.94|0
1625652600000|2021-07-07 10:10:00|7397.75|7397.75|7383|7383|7397.75|7397.75|7382.75|7382.75|0
1625652900000|2021-07-07 10:15:00|7382.55|7382.55|7380.47|7380.47|7384.63|7384.63|7378.39|7378.39|0
1625653200000|2021-07-07 10:20:00|7382.11|7382.11|7380.47|7380.47|7385.39|7385.39|7373.92|7373.92|0
1625653500000|2021-07-07 10:25:00|7380.97|7380.97|7381.07|7381.07|7385.99|7385.99|7380.08|7380.08|0
1625653800000|2021-07-07 10:30:00|7379.44|7379.44|7379.44|7379.44|7384.35|7384.35|7377.8|7377.8|0
1625654100000|2021-07-07 10:35:00|7378.11|7378.11|7378.11|7378.11|7380.24|7380.24|7375.53|7375.53|0
1625654400000|2021-07-07 10:40:00|7381.39|7381.39|7383.91|7383.91|7383.91|7383.91|7381.39|7381.39|0
1625654700000|2021-07-07 10:45:00|7383.47|7383.47|7384.58|7384.58|7384.58|7384.58|7383.47|7383.47|0
1625655300000|2021-07-07 10:55:00|7386.06|7386.06|7392.45|7392.45|7392.45|7392.45|7386.06|7386.06|0
1625655600000|2021-07-07 11:00:00|7392.9|7392.9|7389.62|7389.62|7396.17|7396.17|7389.62|7389.62|0
1625655900000|2021-07-07 11:05:00|7390.22|7390.22|7386.94|7386.94|7391.86|7391.86|7386.94|7386.94|0
1625656200000|2021-07-07 11:10:00|7386.5|7386.5|7385.06|7385.06|7386.7|7386.7|7384.12|7384.12|0
1625656500000|2021-07-07 11:15:00|7384.56|7384.56|7376.37|7376.37|7385.01|7385.01|7376.37|7376.37|0
1625656800000|2021-07-07 11:20:00|7376.81|7376.81|7386.37|7386.37|7386.37|7386.37|7376.81|7376.81|0
1625657100000|2021-07-07 11:25:00|7388.01|7388.01|7386.05|7386.05|7388.89|7388.89|7385.61|7385.61|0
1625657400000|2021-07-07 11:30:00|7384.41|7384.41|7394.25|7394.25|7394.25|7394.25|7381.45|7381.45|0
1625657700000|2021-07-07 11:35:00|7395.89|7395.89|7397.97|7397.97|7401.25|7401.25|7395.89|7395.89|0
1625658000000|2021-07-07 11:40:00|7396.33|7396.33|7398.84|7398.84|7400.03|7400.03|7396.33|7396.33|0
1625658300000|2021-07-07 11:45:00|7398.34|7398.34|7396.58|7396.58|7398.34|7398.34|7392.63|7392.63|0
1625658600000|2021-07-07 11:50:00|7394.94|7394.94|7394.5|7394.5|7394.94|7394.94|7391.66|7391.66|0
1625658900000|2021-07-07 11:55:00|7395.38|7395.38|7401.93|7401.93|7402.37|7402.37|7394.18|7394.18|0
1625659200000|2021-07-07 12:00:00|7403.57|7403.57|7400.51|7400.51|7405.21|7405.21|7399.32|7399.32|0
1625659500000|2021-07-07 12:05:00|7398.87|7398.87|7392.23|7392.23|7398.87|7398.87|7390.34|7390.34|0
1625659800000|2021-07-07 12:10:00|7393.87|7393.87|7390.9|7390.9|7395.51|7395.51|7390.9|7390.9|0
1625660100000|2021-07-07 12:15:00|7392.54|7392.54|7383.27|7383.27|7392.54|7392.54|7383.27|7383.27|0
1625660400000|2021-07-07 12:20:00|7383.71|7383.71|7380.92|7380.92|7386.99|7386.99|7380.92|7380.92|0
1625660700000|2021-07-07 12:25:00|7379.28|7379.28|7374.98|7374.98|7379.28|7379.28|7373.34|7373.34|0
1625661000000|2021-07-07 12:30:00|7376.62|7376.62|7377.22|7377.22|7379.47|7379.47|7376.62|7376.62|0
1625661300000|2021-07-07 12:35:00|7378.11|7378.11|7371.91|7371.91|7379.75|7379.75|7371.3|7371.3|0
1625661600000|2021-07-07 12:40:00|7370.7|7370.7|7371.14|7371.14|7371.3|7371.3|7367.84|7367.84|0
1625661900000|2021-07-07 12:45:00|7370.47|7370.47|7371.04|7371.04|7375.51|7375.51|7368.51|7368.51|0
1625662200000|2021-07-07 12:50:00|7372.68|7372.68|7365.87|7365.87|7372.68|7372.68|7365.87|7365.87|0
1625662500000|2021-07-07 12:55:00|7364.23|7364.23|7364.11|7364.11|7367.51|7367.51|7362.47|7362.47|0
1625662800000|2021-07-07 13:00:00|7363.61|7363.61|7363.58|7363.58|7366.1|7366.1|7362.58|7362.58|0
1625663100000|2021-07-07 13:05:00|7365.22|7365.22|7363.58|7363.58|7365.22|7365.22|7363.58|7363.58|0
1625663400000|2021-07-07 13:10:00|7363.83|7363.83|7362.68|7362.68|7364.32|7364.32|7362.68|7362.68|0
1625663700000|2021-07-07 13:15:00|7364.32|7364.32|7366.21|7366.21|7366.21|7366.21|7364.32|7364.32|0
1625664000000|2021-07-07 13:20:00|7367.85|7367.85|7381.14|7381.14|7381.58|7381.58|7367.85|7367.85|0
1625664300000|2021-07-07 13:25:00|7382.78|7382.78|7382.78|7382.78|7387.7|7387.7|7382.78|7382.78|0
1625664600000|2021-07-07 13:30:00|7384.42|7384.42|7408.12|7408.12|7408.12|7408.12|7384.42|7384.42|0
1625664900000|2021-07-07 13:35:00|7407.68|7407.68|7407.58|7407.58|7409.32|7409.32|7403.47|7403.47|0
1625665200000|2021-07-07 13:40:00|7407.14|7407.14|7395.39|7395.39|7407.58|7407.58|7395.39|7395.39|0
1625665500000|2021-07-07 13:45:00|7394.95|7394.95|7398.85|7398.85|7404.46|7404.46|7394.95|7394.95|0
1625665800000|2021-07-07 13:50:00|7397.21|7397.21|7401.16|7401.16|7403.05|7403.05|7397.21|7397.21|0
1625666100000|2021-07-07 13:55:00|7400.72|7400.72|7403.51|7403.51|7403.51|7403.51|7398.15|7398.15|0
1625666400000|2021-07-07 14:00:00|7401.87|7401.87|7399.49|7399.49|7401.87|7401.87|7399.05|7399.05|0
1625666700000|2021-07-07 14:05:00|7401.13|7401.13|7389.4|7389.4|7401.13|7401.13|7389.4|7389.4|0
1625667000000|2021-07-07 14:10:00|7392.68|7392.68|7397.56|7397.56|7400.08|7400.08|7392.68|7392.68|0
1625667300000|2021-07-07 14:15:00|7400.84|7400.84|7397.65|7397.65|7400.84|7400.84|7396.94|7396.94|0
1625667600000|2021-07-07 14:20:00|7398.1|7398.1|7396.77|7396.77|7399.8|7399.8|7395.72|7395.72|0
1625667900000|2021-07-07 14:25:00|7397.76|7397.76|7398.15|7398.15|7398.15|7398.15|7391.9|7391.9|0
1625668200000|2021-07-07 14:30:00|7398.39|7398.39|7404.18|7404.18|7405.82|7405.82|7398.39|7398.39|0
1625668500000|2021-07-07 14:35:00|7405.82|7405.82|7400.12|7400.12|7405.82|7405.82|7400.12|7400.12|0
1625668800000|2021-07-07 14:40:00|7398.48|7398.48|7398.8|7398.8|7400.12|7400.12|7398.48|7398.48|0
1625669100000|2021-07-07 14:45:00|7397.16|7397.16|7415.55|7415.55|7415.55|7415.55|7397.16|7397.16|0
1625669400000|2021-07-07 14:50:00|7413.91|7413.91|7411.84|7411.84|7417.22|7417.22|7410.45|7410.45|0
1625669700000|2021-07-07 14:55:00|7408.56|7408.56|7413.48|7413.48|7413.48|7413.48|7406.04|7406.04|0
1625670000000|2021-07-07 15:00:00|7413.98|7413.98|7418.14|7418.14|7418.14|7418.14|7412.34|7412.34|0
1625670300000|2021-07-07 15:05:00|7414.86|7414.86|7409.87|7409.87|7418.14|7418.14|7404.76|7404.76|0
1625670600000|2021-07-07 15:10:00|7411.51|7411.51|7410.37|7410.37|7412.45|7412.45|7409.87|7409.87|0
1625670900000|2021-07-07 15:15:00|7410.81|7410.81|7419.01|7419.01|7421.83|7421.83|7410.81|7410.81|0
1625671200000|2021-07-07 15:20:00|7418.76|7418.76|7423.94|7423.94|7423.94|7423.94|7417.61|7417.61|0
1625671500000|2021-07-07 15:25:00|7425.58|7425.58|7418.47|7418.47|7425.58|7425.58|7416.07|7416.07|0
1625728500000|2021-07-08 07:15:00|7398.35|7398.35|7366.07|7366.07|7398.35|7398.35|7365.57|7365.57|0
1625728800000|2021-07-08 07:20:00|7367.55|7367.55|7362.98|7362.98|7367.55|7367.55|7356.05|7356.05|0
1625729100000|2021-07-08 07:25:00|7363.86|7363.86|7366.9|7366.9|7370.95|7370.95|7362.28|7362.28|0
1625729400000|2021-07-08 07:30:00|7366.46|7366.46|7357.77|7357.77|7366.46|7366.46|7353.99|7353.99|0
1625729700000|2021-07-08 07:35:00|7356.13|7356.13|7363.96|7363.96|7363.96|7363.96|7356.13|7356.13|0
1625730000000|2021-07-08 07:40:00|7363.52|7363.52|7347.09|7347.09|7363.52|7363.52|7347.09|7347.09|0
1625730300000|2021-07-08 07:45:00|7345.45|7345.45|7348.33|7348.33|7355.38|7355.38|7339.65|7339.65|0
1625730600000|2021-07-08 07:50:00|7347.89|7347.89|7356.76|7356.76|7356.76|7356.76|7345.81|7345.81|0
1625730900000|2021-07-08 07:55:00|7358.24|7358.24|7378.97|7378.97|7382.24|7382.24|7358.24|7358.24|0
1625731200000|2021-07-08 08:00:00|7375.69|7375.69|7359.64|7359.64|7376.57|7376.57|7359.14|7359.14|0
1625731500000|2021-07-08 08:05:00|7356.36|7356.36|7365.24|7365.24|7368.05|7368.05|7352.64|7352.64|0
1625731800000|2021-07-08 08:10:00|7364.8|7364.8|7368.27|7368.27|7369.91|7369.91|7360.34|7360.34|0
1625732100000|2021-07-08 08:15:00|7368.72|7368.72|7376.29|7376.29|7376.29|7376.29|7367.96|7367.96|0
1625732400000|2021-07-08 08:20:00|7375.85|7375.85|7365.12|7365.12|7375.85|7375.85|7365.12|7365.12|0
1625732700000|2021-07-08 08:25:00|7363.48|7363.48|7357.2|7357.2|7363.48|7363.48|7355.06|7355.06|0
1625733000000|2021-07-08 08:30:00|7353.92|7353.92|7357.34|7357.34|7359.72|7359.72|7353.92|7353.92|0
1625733300000|2021-07-08 08:35:00|7357.59|7357.59|7361.68|7361.68|7362.44|7362.44|7357.59|7357.59|0
1625733600000|2021-07-08 08:40:00|7360.04|7360.04|7358.42|7358.42|7363.32|7363.32|7358.42|7358.42|0
1625733900000|2021-07-08 08:45:00|7355.14|7355.14|7362.19|7362.19|7362.19|7362.19|7354.03|7354.03|0
1625734200000|2021-07-08 08:50:00|7360.55|7360.55|7355.66|7355.66|7361.31|7361.31|7355.66|7355.66|0
1625734500000|2021-07-08 08:55:00|7354.67|7354.67|7353.91|7353.91|7358.2|7358.2|7353.91|7353.91|0
1625734800000|2021-07-08 09:00:00|7355.55|7355.55|7351.21|7351.21|7357.19|7357.19|7351.21|7351.21|0
1625735100000|2021-07-08 09:05:00|7350.72|7350.72|7345.34|7345.34|7352.04|7352.04|7343.33|7343.33|0
1625735400000|2021-07-08 09:10:00|7346.23|7346.23|7350.16|7350.16|7350.16|7350.16|7343.6|7343.6|0
1625735700000|2021-07-08 09:15:00|7348.52|7348.52|7341.71|7341.71|7348.52|7348.52|7341.71|7341.71|0
1625736000000|2021-07-08 09:20:00|7341.22|7341.22|7340.27|7340.27|7341.96|7341.96|7339.38|7339.38|0
1625736300000|2021-07-08 09:25:00|7340.71|7340.71|7344.22|7344.22|7346.56|7346.56|7340.71|7340.71|0
1625736600000|2021-07-08 09:30:00|7345.1|7345.1|7340.41|7340.41|7345.1|7345.1|7339.3|7339.3|0
1625736900000|2021-07-08 09:35:00|7337.13|7337.13|7329.25|7329.25|7337.13|7337.13|7329.25|7329.25|0
1625737200000|2021-07-08 09:40:00|7327.61|7327.61|7329.69|7329.69|7335.49|7335.49|7327.61|7327.61|0
1625737500000|2021-07-08 09:45:00|7329.25|7329.25|7333.41|7333.41|7333.41|7333.41|7329.25|7329.25|0
1625737800000|2021-07-08 09:50:00|7332.53|7332.53|7330.59|7330.59|7332.53|7332.53|7329.25|7329.25|0
1625738100000|2021-07-08 09:55:00|7328.96|7328.96|7319.26|7319.26|7328.96|7328.96|7315.98|7315.98|0
1625738400000|2021-07-08 10:00:00|7317.62|7317.62|7312.12|7312.12|7317.62|7317.62|7308.14|7308.14|0
1625738700000|2021-07-08 10:05:00|7310.48|7310.48|7306.64|7306.64|7310.48|7310.48|7305.55|7305.55|0
1625739000000|2021-07-08 10:10:00|7303.36|7303.36|7295.64|7295.64|7303.36|7303.36|7294.95|7294.95|0
1625739300000|2021-07-08 10:15:00|7295.89|7295.89|7298.69|7298.69|7298.69|7298.69|7292.84|7292.84|0
1625739600000|2021-07-08 10:20:00|7297.05|7297.05|7301.97|7301.97|7302.41|7302.41|7297.05|7297.05|0
1625739900000|2021-07-08 10:25:00|7300.33|7300.33|7295.41|7295.41|7300.33|7300.33|7295.41|7295.41|0
1625740200000|2021-07-08 10:30:00|7293.77|7293.77|7284.24|7284.24|7294.42|7294.42|7282.6|7282.6|0
1625740500000|2021-07-08 10:35:00|7284.68|7284.68|7291.65|7291.65|7298.2|7298.2|7284.68|7284.68|0
1625740800000|2021-07-08 10:40:00|7292.09|7292.09|7293.27|7293.27|7293.27|7293.27|7284.15|7284.15|0
1625741100000|2021-07-08 10:45:00|7291.63|7291.63|7298.42|7298.42|7301.05|7301.05|7287.91|7287.91|0
1625741400000|2021-07-08 10:50:00|7296.78|7296.78|7303.22|7303.22|7306|7306|7293.82|7293.82|0
1625741700000|2021-07-08 10:55:00|7304.86|7304.86|7304.52|7304.52|7307.8|7307.8|7302.34|7302.34|0
1625742000000|2021-07-08 11:00:00|7304.96|7304.96|7314.34|7314.34|7321.78|7321.78|7304.96|7304.96|0
1625742300000|2021-07-08 11:05:00|7312.7|7312.7|7305.18|7305.18|7312.7|7312.7|7305.18|7305.18|0
1625742600000|2021-07-08 11:10:00|7303.54|7303.54|7302.8|7302.8|7308.45|7308.45|7300.41|7300.41|0
1625742900000|2021-07-08 11:15:00|7304.44|7304.44|7305.56|7305.56|7305.56|7305.56|7304|7304|0
1625743200000|2021-07-08 11:20:00|7305.31|7305.31|7307|7307|7308.64|7308.64|7303.67|7303.67|0
1625743500000|2021-07-08 11:25:00|7305.36|7305.36|7302.77|7302.77|7305.36|7305.36|7299.76|7299.76|0
1625743800000|2021-07-08 11:30:00|7301.78|7301.78|7289.63|7289.63|7301.78|7301.78|7289.63|7289.63|0
1625744100000|2021-07-08 11:35:00|7289.14|7289.14|7286.37|7286.37|7289.14|7289.14|7282.08|7282.08|0
1625744400000|2021-07-08 11:40:00|7284.73|7284.73|7289.07|7289.07|7289.07|7289.07|7284.73|7284.73|0
1625744700000|2021-07-08 11:45:00|7290.71|7290.71|7286.25|7286.25|7292.98|7292.98|7286.25|7286.25|0
1625745000000|2021-07-08 11:50:00|7284.61|7284.61|7274.88|7274.88|7284.61|7284.61|7274.63|7274.63|0
1625745300000|2021-07-08 11:55:00|7278.16|7278.16|7277.91|7277.91|7278.16|7278.16|7275.14|7275.14|0
1625745600000|2021-07-08 12:00:00|7276.27|7276.27|7276.88|7276.88|7277.16|7277.16|7276.27|7276.27|0
1625745900000|2021-07-08 12:05:00|7275.24|7275.24|7277.87|7277.87|7279.51|7279.51|7273.6|7273.6|0
1625746200000|2021-07-08 12:10:00|7276.23|7276.23|7280.9|7280.9|7280.9|7280.9|7275.98|7275.98|0
1625746500000|2021-07-08 12:15:00|7281.15|7281.15|7284.15|7284.15|7284.9|7284.9|7281.15|7281.15|0
1625746800000|2021-07-08 12:20:00|7285.79|7285.79|7287.13|7287.13|7287.13|7287.13|7279.44|7279.44|0
1625747100000|2021-07-08 12:25:00|7287.57|7287.57|7287.25|7287.25|7289.21|7289.21|7287.25|7287.25|0
1625747400000|2021-07-08 12:30:00|7287.01|7287.01|7283.23|7283.23|7291.71|7291.71|7283.23|7283.23|0
1625747700000|2021-07-08 12:35:00|7282.79|7282.79|7289.88|7289.88|7289.88|7289.88|7281.86|7281.86|0
1625748000000|2021-07-08 12:40:00|7289|7289|7281.98|7281.98|7289|7289|7281.98|7281.98|0
1625748300000|2021-07-08 12:45:00|7281.54|7281.54|7283.03|7283.03|7283.53|7283.53|7280.55|7280.55|0
1625748600000|2021-07-08 12:50:00|7283.7|7283.7|7280.85|7280.85|7284.82|7284.82|7280.85|7280.85|0
1625748900000|2021-07-08 12:55:00|7279.21|7279.21|7279.1|7279.1|7280.19|7280.19|7277.57|7277.57|0
1625749200000|2021-07-08 13:00:00|7278.61|7278.61|7279.26|7279.26|7280|7280|7278.36|7278.36|0
1625749500000|2021-07-08 13:05:00|7279.01|7279.01|7276.98|7276.98|7279.89|7279.89|7276.17|7276.17|0
1625749800000|2021-07-08 13:10:00|7278.62|7278.62|7276.48|7276.48|7278.62|7278.62|7275.09|7275.09|0
1625750100000|2021-07-08 13:15:00|7277.37|7277.37|7276.83|7276.83|7277.97|7277.97|7275.84|7275.84|0
1625750400000|2021-07-08 13:20:00|7277.43|7277.43|7279.68|7279.68|7281.81|7281.81|7277.43|7277.43|0
1625750700000|2021-07-08 13:25:00|7280.17|7280.17|7283|7283|7283|7283|7278.34|7278.34|0
1625751000000|2021-07-08 13:30:00|7284.63|7284.63|7280.33|7280.33|7285.14|7285.14|7277.86|7277.86|0
1625751300000|2021-07-08 13:35:00|7279.89|7279.89|7280.58|7280.58|7280.58|7280.58|7275.92|7275.92|0
1625751600000|2021-07-08 13:40:00|7280.33|7280.33|7279.25|7279.25|7280.33|7280.33|7277.36|7277.36|0
1625751900000|2021-07-08 13:45:00|7277.61|7277.61|7284.79|7284.79|7284.79|7284.79|7275.97|7275.97|0
1625752200000|2021-07-08 13:50:00|7285.23|7285.23|7285.95|7285.95|7294.38|7294.38|7285.23|7285.23|0
1625752500000|2021-07-08 13:55:00|7287.59|7287.59|7288.12|7288.12|7288.12|7288.12|7277.27|7277.27|0
1625752800000|2021-07-08 14:00:00|7287.87|7287.87|7279.51|7279.51|7287.87|7287.87|7275.35|7275.35|0
1625753100000|2021-07-08 14:05:00|7279.07|7279.07|7263.69|7263.69|7279.07|7279.07|7263.69|7263.69|0
1625753400000|2021-07-08 14:10:00|7262.05|7262.05|7254.8|7254.8|7262.05|7262.05|7254.8|7254.8|0
1625753700000|2021-07-08 14:15:00|7253.82|7253.82|7245.25|7245.25|7253.82|7253.82|7238.26|7238.26|0
1625754000000|2021-07-08 14:20:00|7243.61|7243.61|7243.56|7243.56|7245.69|7245.69|7243.17|7243.17|0
1625754300000|2021-07-08 14:25:00|7246.84|7246.84|7260.23|7260.23|7260.23|7260.23|7246.84|7246.84|0
1625754600000|2021-07-08 14:30:00|7260.67|7260.67|7255.26|7255.26|7261.16|7261.16|7254.26|7254.26|0
1625754900000|2021-07-08 14:35:00|7255.01|7255.01|7243.72|7243.72|7255.01|7255.01|7243.72|7243.72|0
1625755200000|2021-07-08 14:40:00|7244.16|7244.16|7256.24|7256.24|7256.24|7256.24|7240|7240|0
1625755500000|2021-07-08 14:45:00|7256.73|7256.73|7250.95|7250.95|7258.82|7258.82|7250.31|7250.31|0
1625755800000|2021-07-08 14:50:00|7249.31|7249.31|7259.46|7259.46|7259.96|7259.96|7248.18|7248.18|0
1625756100000|2021-07-08 14:55:00|7257.82|7257.82|7254.51|7254.51|7259.46|7259.46|7254.51|7254.51|0
1625756400000|2021-07-08 15:00:00|7252.87|7252.87|7261.95|7261.95|7265.21|7265.21|7252.43|7252.43|0
1625756700000|2021-07-08 15:05:00|7264.03|7264.03|7272.32|7272.32|7273.96|7273.96|7262.58|7262.58|0
1625757000000|2021-07-08 15:10:00|7270.68|7270.68|7272.93|7272.93|7272.93|7272.93|7270.24|7270.24|0
1625757300000|2021-07-08 15:15:00|7272.49|7272.49|7278.79|7278.79|7281.63|7281.63|7269.03|7269.03|0
1625757600000|2021-07-08 15:20:00|7277.15|7277.15|7282.84|7282.84|7284.92|7284.92|7276.71|7276.71|0
1625757900000|2021-07-08 15:25:00|7282.6|7282.6|7280.47|7280.47|7282.61|7282.61|7277.46|7277.46|0
1625814900000|2021-07-09 07:15:00|7306.23|7306.23|7301.33|7301.33|7308.39|7308.39|7301.33|7301.33|0
1625815200000|2021-07-09 07:20:00|7301.77|7301.77|7307.99|7307.99|7309.35|7309.35|7301.77|7301.77|0
1625815500000|2021-07-09 07:25:00|7307.25|7307.25|7293.99|7293.99|7307.69|7307.69|7293.99|7293.99|0
1625815800000|2021-07-09 07:30:00|7294.73|7294.73|7306.69|7306.69|7307.18|7307.18|7294.73|7294.73|0
1625816100000|2021-07-09 07:35:00|7308.32|7308.32|7317.08|7317.08|7317.08|7317.08|7308.32|7308.32|0
1625816400000|2021-07-09 07:40:00|7316.4|7316.4|7304.64|7304.64|7317.89|7317.89|7304.64|7304.64|0
1625816700000|2021-07-09 07:45:00|7305.14|7305.14|7301.15|7301.15|7306.25|7306.25|7299.51|7299.51|0
1625817000000|2021-07-09 07:50:00|7299.51|7299.51|7296.16|7296.16|7302.79|7302.79|7294.52|7294.52|0
1625817300000|2021-07-09 07:55:00|7295.67|7295.67|7292.72|7292.72|7298.95|7298.95|7292.72|7292.72|0
1625817600000|2021-07-09 08:00:00|7293.46|7293.46|7294.19|7294.19|7296.82|7296.82|7290.91|7290.91|0
1625817900000|2021-07-09 08:05:00|7294.69|7294.69|7300.49|7300.49|7300.93|7300.93|7294.69|7294.69|0
1625818200000|2021-07-09 08:10:00|7297.21|7297.21|7302.06|7302.06|7302.06|7302.06|7297.21|7297.21|0
1625818500000|2021-07-09 08:15:00|7302.5|7302.5|7299.66|7299.66|7304.32|7304.32|7299.66|7299.66|0
1625818800000|2021-07-09 08:20:00|7299.42|7299.42|7304.27|7304.27|7304.27|7304.27|7299.42|7299.42|0
1625819100000|2021-07-09 08:25:00|7303.82|7303.82|7303.88|7303.88|7304.32|7304.32|7303.82|7303.82|0
1625819400000|2021-07-09 08:30:00|7305.09|7305.09|7313.67|7313.67|7313.73|7313.73|7305.09|7305.09|0
1625819700000|2021-07-09 08:35:00|7314.12|7314.12|7318.52|7318.52|7322.68|7322.68|7313.23|7313.23|0
1625820000000|2021-07-09 08:40:00|7316.88|7316.88|7311.06|7311.06|7316.88|7316.88|7311.06|7311.06|0
1625820300000|2021-07-09 08:45:00|7310.62|7310.62|7304.74|7304.74|7310.62|7310.62|7304.74|7304.74|0
1625820600000|2021-07-09 08:50:00|7304.3|7304.3|7307.35|7307.35|7311.32|7311.32|7304.3|7304.3|0
1625820900000|2021-07-09 08:55:00|7307.79|7307.79|7305.53|7305.53|7307.79|7307.79|7305.09|7305.09|0
1625821200000|2021-07-09 09:00:00|7305.98|7305.98|7319.17|7319.17|7319.17|7319.17|7305.98|7305.98|0
1625821500000|2021-07-09 09:05:00|7320.16|7320.16|7312.72|7312.72|7320.16|7320.16|7312.72|7312.72|0
1625821800000|2021-07-09 09:10:00|7313.7|7313.7|7312.27|7312.27|7313.7|7313.7|7311.07|7311.07|0
1625822100000|2021-07-09 09:15:00|7313.75|7313.75|7318.37|7318.37|7318.37|7318.37|7312.76|7312.76|0
1625822400000|2021-07-09 09:20:00|7319.04|7319.04|7321.12|7321.12|7321.12|7321.12|7317.4|7317.4|0
1625822700000|2021-07-09 09:25:00|7322.76|7322.76|7318.13|7318.13|7323.75|7323.75|7318.13|7318.13|0
1625823000000|2021-07-09 09:30:00|7319.12|7319.12|7315.15|7315.15|7323.14|7323.14|7315.15|7315.15|0
1625823300000|2021-07-09 09:35:00|7315.64|7315.64|7312.36|7312.36|7316.08|7316.08|7310.39|7310.39|0
1625823600000|2021-07-09 09:40:00|7310.73|7310.73|7315.59|7315.59|7315.59|7315.59|7310.23|7310.23|0
1625823900000|2021-07-09 09:45:00|7316.08|7316.08|7306.95|7306.95|7316.33|7316.33|7306.95|7306.95|0
1625824200000|2021-07-09 09:50:00|7306.45|7306.45|7305.72|7305.72|7306.45|7306.45|7305.47|7305.47|0
1625824500000|2021-07-09 09:55:00|7304.08|7304.08|7299.76|7299.76|7304.08|7304.08|7299.76|7299.76|0
1625824800000|2021-07-09 10:00:00|7299.32|7299.32|7295.57|7295.57|7300.73|7300.73|7295.57|7295.57|0
1625825100000|2021-07-09 10:05:00|7293.93|7293.93|7293.24|7293.24|7294.58|7294.58|7291.6|7291.6|0
1625825400000|2021-07-09 10:10:00|7294.72|7294.72|7294.47|7294.47|7296.75|7296.75|7292.14|7292.14|0
1625825700000|2021-07-09 10:15:00|7292.83|7292.83|7295.46|7295.46|7295.46|7295.46|7292.83|7292.83|0
1625826000000|2021-07-09 10:20:00|7295.9|7295.9|7295.9|7295.9|7298.23|7298.23|7293.82|7293.82|0
1625826300000|2021-07-09 10:25:00|7294.26|7294.26|7288.21|7288.21|7294.26|7294.26|7288.21|7288.21|0
1625826600000|2021-07-09 10:30:00|7287.97|7287.97|7290.05|7290.05|7290.05|7290.05|7287.97|7287.97|0
1625826900000|2021-07-09 10:35:00|7291.69|7291.69|7291.57|7291.57|7292.57|7292.57|7290.68|7290.68|0
1625827200000|2021-07-09 10:40:00|7292.01|7292.01|7290.54|7290.54|7292.68|7292.68|7290.54|7290.54|0
1625827500000|2021-07-09 10:45:00|7290.1|7290.1|7290.35|7290.35|7290.35|7290.35|7290.1|7290.1|0
1625827800000|2021-07-09 10:50:00|7288.71|7288.71|7290.79|7290.79|7290.79|7290.79|7287.51|7287.51|0
1625828100000|2021-07-09 10:55:00|7290.54|7290.54|7288.78|7288.78|7291.34|7291.34|7288.53|7288.53|0
1625828400000|2021-07-09 11:00:00|7289.22|7289.22|7298.28|7298.28|7298.28|7298.28|7289.22|7289.22|0
1625828700000|2021-07-09 11:05:00|7297.84|7297.84|7294.76|7294.76|7298.73|7298.73|7294.76|7294.76|0
1625829000000|2021-07-09 11:10:00|7294.51|7294.51|7297.35|7297.35|7298.99|7298.99|7293.19|7293.19|0
1625829300000|2021-07-09 11:15:00|7297.6|7297.6|7301.4|7301.4|7304.15|7304.15|7295.96|7295.96|0
1625829600000|2021-07-09 11:20:00|7301.84|7301.84|7303.48|7303.48|7303.48|7303.48|7299.76|7299.76|0
1625829900000|2021-07-09 11:25:00|7305.12|7305.12|7307.9|7307.9|7308.59|7308.59|7305.12|7305.12|0
1625830200000|2021-07-09 11:30:00|7305.82|7305.82|7311.62|7311.62|7311.62|7311.62|7305.82|7305.82|0
1625830500000|2021-07-09 11:35:00|7312.12|7312.12|7309.37|7309.37|7312.12|7312.12|7309.37|7309.37|0
1625830800000|2021-07-09 11:40:00|7309.81|7309.81|7317.26|7317.26|7317.26|7317.26|7309.37|7309.37|0
1625831100000|2021-07-09 11:45:00|7315.62|7315.62|7311.07|7311.07|7315.62|7315.62|7311.07|7311.07|0
1625831400000|2021-07-09 11:50:00|7311.51|7311.51|7316.86|7316.86|7316.86|7316.86|7311.51|7311.51|0
1625831700000|2021-07-09 11:55:00|7315.22|7315.22|7308.61|7308.61|7315.22|7315.22|7308.61|7308.61|0
1625832000000|2021-07-09 12:00:00|7308.86|7308.86|7304.64|7304.64|7308.86|7308.86|7302.95|7302.95|0
1625832300000|2021-07-09 12:05:00|7304.2|7304.2|7305.37|7305.37|7305.37|7305.37|7300.92|7300.92|0
1625832600000|2021-07-09 12:10:00|7303.73|7303.73|7299.9|7299.9|7303.73|7303.73|7299.9|7299.9|0
1625832900000|2021-07-09 12:15:00|7300.34|7300.34|7297.51|7297.51|7301.23|7301.23|7297.51|7297.51|0
1625833200000|2021-07-09 12:20:00|7295.87|7295.87|7296.82|7296.82|7296.82|7296.82|7295.18|7295.18|0
1625833500000|2021-07-09 12:25:00|7296.37|7296.37|7297.66|7297.66|7297.66|7297.66|7295.93|7295.93|0
1625833800000|2021-07-09 12:30:00|7299.3|7299.3|7299.3|7299.3|7299.3|7299.3|7299.3|7299.3|0
1625834100000|2021-07-09 12:35:00|7299.55|7299.55|7304.38|7304.38|7304.38|7304.38|7299.55|7299.55|0
1625834400000|2021-07-09 12:40:00|7302.74|7302.74|7300.61|7300.61|7303.18|7303.18|7300.61|7300.61|0
1625834700000|2021-07-09 12:45:00|7300.85|7300.85|7296.25|7296.25|7300.85|7300.85|7296.25|7296.25|0
1625835000000|2021-07-09 12:50:00|7296.69|7296.69|7289.76|7289.76|7297.38|7297.38|7289.76|7289.76|0
1625835300000|2021-07-09 12:55:00|7289.31|7289.31|7287.55|7287.55|7289.31|7289.31|7287.55|7287.55|0
1625835600000|2021-07-09 13:00:00|7287.99|7287.99|7279.74|7279.74|7288.43|7288.43|7279.74|7279.74|0
1625835900000|2021-07-09 13:05:00|7279.81|7279.81|7282.25|7282.25|7282.25|7282.25|7279.81|7279.81|0
1625836200000|2021-07-09 13:10:00|7280.61|7280.61|7278.97|7278.97|7280.61|7280.61|7278.97|7278.97|0
1625836500000|2021-07-09 13:15:00|7279.22|7279.22|7277.6|7277.6|7279.22|7279.22|7276.91|7276.91|0
1625836800000|2021-07-09 13:20:00|7277.15|7277.15|7276.13|7276.13|7278.27|7278.27|7276.13|7276.13|0
1625837100000|2021-07-09 13:25:00|7277.77|7277.77|7279.94|7279.94|7279.94|7279.94|7277.77|7277.77|0
1625837400000|2021-07-09 13:30:00|7280.18|7280.18|7262.21|7262.21|7280.63|7280.63|7262.21|7262.21|0
1625837700000|2021-07-09 13:35:00|7263.1|7263.1|7272.56|7272.56|7272.56|7272.56|7263.1|7263.1|0
1625838000000|2021-07-09 13:40:00|7273.05|7273.05|7274.2|7274.2|7274.2|7274.2|7272.12|7272.12|0
1625838300000|2021-07-09 13:45:00|7272.56|7272.56|7267.38|7267.38|7272.56|7272.56|7267.38|7267.38|0
1625838600000|2021-07-09 13:50:00|7269.02|7269.02|7275.51|7275.51|7275.51|7275.51|7269.02|7269.02|0
1625838900000|2021-07-09 13:55:00|7280.42|7280.42|7280.58|7280.58|7282.06|7282.06|7280.14|7280.14|0
1625839200000|2021-07-09 14:00:00|7282.22|7282.22|7285.13|7285.13|7285.19|7285.19|7282.22|7282.22|0
1625839500000|2021-07-09 14:05:00|7284.89|7284.89|7285.13|7285.13|7286.77|7286.77|7284.69|7284.69|0
1625839800000|2021-07-09 14:10:00|7283.81|7283.81|7280.53|7280.53|7284.25|7284.25|7280.04|7280.04|0
1625840100000|2021-07-09 14:15:00|7278.89|7278.89|7281.46|7281.46|7282.17|7282.17|7278.89|7278.89|0
1625840400000|2021-07-09 14:20:00|7281.91|7281.91|7281.5|7281.5|7282.89|7282.89|7281.01|7281.01|0
1625840700000|2021-07-09 14:25:00|7279.86|7279.86|7273.99|7273.99|7279.86|7279.86|7273.99|7273.99|0
1625841000000|2021-07-09 14:30:00|7275.63|7275.63|7276.7|7276.7|7278.33|7278.33|7275.63|7275.63|0
1625841300000|2021-07-09 14:35:00|7276.45|7276.45|7278.71|7278.71|7281.99|7281.99|7276.45|7276.45|0
1625841600000|2021-07-09 14:40:00|7279.38|7279.38|7275.66|7275.66|7280.53|7280.53|7275.66|7275.66|0
1625841900000|2021-07-09 14:45:00|7276.54|7276.54|7277.04|7277.04|7277.04|7277.04|7274.91|7274.91|0
1625842200000|2021-07-09 14:50:00|7278.68|7278.68|7277.11|7277.11|7278.68|7278.68|7275.63|7275.63|0
1625842500000|2021-07-09 14:55:00|7277.36|7277.36|7277.86|7277.86|7278.03|7278.03|7276.91|7276.91|0
1625842800000|2021-07-09 15:00:00|7279.5|7279.5|7280.49|7280.49|7282.32|7282.32|7279.5|7279.5|0
1625843100000|2021-07-09 15:05:00|7280|7280|7289.91|7289.91|7289.91|7289.91|7280|7280|0
1625843400000|2021-07-09 15:10:00|7289.47|7289.47|7287.14|7287.14|7289.47|7289.47|7287.14|7287.14|0
1625843700000|2021-07-09 15:15:00|7286.64|7286.64|7285|7285|7286.89|7286.89|7283.36|7283.36|0
1625844000000|2021-07-09 15:20:00|7285.49|7285.49|7294.21|7294.21|7295.54|7295.54|7285.49|7285.49|0
1625844300000|2021-07-09 15:25:00|7294.46|7294.46|7296.93|7296.93|7297.05|7297.05|7291.38|7291.38|0
1626074100000|2021-07-12 07:15:00|7264.64|7264.64|7275.79|7275.79|7275.79|7275.79|7256.45|7256.45|0
1626074400000|2021-07-12 07:20:00|7274.15|7274.15|7281.35|7281.35|7281.35|7281.35|7269.7|7269.7|0
1626074700000|2021-07-12 07:25:00|7281.96|7281.96|7276.22|7276.22|7282.63|7282.63|7272.69|7272.69|0
1626075000000|2021-07-12 07:30:00|7272.94|7272.94|7278.93|7278.93|7282.52|7282.52|7272.2|7272.2|0
1626075300000|2021-07-12 07:35:00|7279.81|7279.81|7274.62|7274.62|7279.81|7279.81|7272.54|7272.54|0
1626075600000|2021-07-12 07:40:00|7274.18|7274.18|7271.12|7271.12|7276.03|7276.03|7271.12|7271.12|0
1626075900000|2021-07-12 07:45:00|7269.35|7269.35|7274.45|7274.45|7275.33|7275.33|7267.06|7267.06|0
1626076200000|2021-07-12 07:50:00|7276.66|7276.66|7280.55|7280.55|7280.55|7280.55|7276.66|7276.66|0
1626076500000|2021-07-12 07:55:00|7278.91|7278.91|7278.4|7278.4|7280.67|7280.67|7277.07|7277.07|0
1626076800000|2021-07-12 08:00:00|7276.76|7276.76|7277.75|7277.75|7279.07|7279.07|7275.88|7275.88|0
1626077100000|2021-07-12 08:05:00|7276.42|7276.42|7291.12|7291.12|7291.12|7291.12|7272.65|7272.65|0
1626077400000|2021-07-12 08:10:00|7294.4|7294.4|7289.27|7289.27|7296.27|7296.27|7289.27|7289.27|0
1626077700000|2021-07-12 08:15:00|7288.39|7288.39|7288.11|7288.11|7288.55|7288.55|7286.91|7286.91|0
1626078000000|2021-07-12 08:20:00|7289.75|7289.75|7287|7287|7291.51|7291.51|7287|7287|0
1626078300000|2021-07-12 08:25:00|7287.44|7287.44|7285.67|7285.67|7287.88|7287.88|7285.23|7285.23|0
1626078600000|2021-07-12 08:30:00|7282.39|7282.39|7280.47|7280.47|7283.59|7283.59|7278.55|7278.55|0
1626078900000|2021-07-12 08:35:00|7282.1|7282.1|7274.06|7274.06|7282.1|7282.1|7274.06|7274.06|0
1626079200000|2021-07-12 08:40:00|7272.08|7272.08|7266.31|7266.31|7272.08|7272.08|7264.96|7264.96|0
1626079500000|2021-07-12 08:45:00|7265.87|7265.87|7266.75|7266.75|7266.75|7266.75|7262.91|7262.91|0
1626079800000|2021-07-12 08:50:00|7266.31|7266.31|7272.49|7272.49|7272.49|7272.49|7265.11|7265.11|0
1626080100000|2021-07-12 08:55:00|7273.1|7273.1|7264.39|7264.39|7273.1|7273.1|7263.51|7263.51|0
1626080400000|2021-07-12 09:00:00|7263.72|7263.72|7261.64|7261.64|7265.49|7265.49|7260.65|7260.65|0
1626080700000|2021-07-12 09:05:00|7260.75|7260.75|7254.14|7254.14|7263.72|7263.72|7254.14|7254.14|0
1626081000000|2021-07-12 09:10:00|7255.78|7255.78|7249.64|7249.64|7255.78|7255.78|7247.56|7247.56|0
1626081300000|2021-07-12 09:15:00|7250.08|7250.08|7243.56|7243.56|7253.48|7253.48|7243.56|7243.56|0
1626081600000|2021-07-12 09:20:00|7243.11|7243.11|7231.96|7231.96|7243.11|7243.11|7231.96|7231.96|0
1626081900000|2021-07-12 09:25:00|7233.72|7233.72|7233.25|7233.25|7237.46|7237.46|7233.25|7233.25|0
1626082200000|2021-07-12 09:30:00|7231.61|7231.61|7229.21|7229.21|7232.93|7232.93|7229.21|7229.21|0
1626082500000|2021-07-12 09:35:00|7230.98|7230.98|7238.05|7238.05|7240.26|7240.26|7230.04|7230.04|0
1626082800000|2021-07-12 09:40:00|7237.17|7237.17|7234.35|7234.35|7237.17|7237.17|7232.9|7232.9|0
1626083100000|2021-07-12 09:45:00|7233.85|7233.85|7232.92|7232.92|7233.98|7233.98|7229.96|7229.96|0
1626083400000|2021-07-12 09:50:00|7233.81|7233.81|7239.47|7239.47|7239.47|7239.47|7232.04|7232.04|0
1626083700000|2021-07-12 09:55:00|7239.03|7239.03|7233.23|7233.23|7239.03|7239.03|7232.79|7232.79|0
1626084000000|2021-07-12 10:00:00|7232.79|7232.79|7230.81|7230.81|7232.79|7232.79|7227.72|7227.72|0
1626084300000|2021-07-12 10:05:00|7225.89|7225.89|7227.76|7227.76|7227.76|7227.76|7224.25|7224.25|0
1626084600000|2021-07-12 10:10:00|7226.12|7226.12|7223.81|7223.81|7226.33|7226.33|7222.17|7222.17|0
1626084900000|2021-07-12 10:15:00|7223.37|7223.37|7222.48|7222.48|7223.37|7223.37|7219.21|7219.21|0
1626085200000|2021-07-12 10:20:00|7220.84|7220.84|7218.76|7218.76|7223.49|7223.49|7218.76|7218.76|0
1626085500000|2021-07-12 10:25:00|7220.53|7220.53|7226.24|7226.24|7227.37|7227.37|7220.53|7220.53|0
1626085800000|2021-07-12 10:30:00|7224.6|7224.6|7224.06|7224.06|7224.6|7224.6|7222.73|7222.73|0
1626086100000|2021-07-12 10:35:00|7224.5|7224.5|7224.27|7224.27|7224.5|7224.5|7222.63|7222.63|0
1626086400000|2021-07-12 10:40:00|7222.63|7222.63|7217.27|7217.27|7222.63|7222.63|7215.5|7215.5|0
1626086700000|2021-07-12 10:45:00|7217.51|7217.51|7216.56|7216.56|7217.51|7217.51|7213.28|7213.28|0
1626087000000|2021-07-12 10:50:00|7214.92|7214.92|7221.78|7221.78|7222.17|7222.17|7214.92|7214.92|0
1626087300000|2021-07-12 10:55:00|7223.42|7223.42|7224.41|7224.41|7224.41|7224.41|7221.78|7221.78|0
1626087600000|2021-07-12 11:00:00|7224.9|7224.9|7227.27|7227.27|7227.27|7227.27|7224.41|7224.41|0
1626087900000|2021-07-12 11:05:00|7228.91|7228.91|7230.85|7230.85|7230.85|7230.85|7228.66|7228.66|0
1626088200000|2021-07-12 11:10:00|7234.13|7234.13|7235.98|7235.98|7235.98|7235.98|7233.69|7233.69|0
1626088500000|2021-07-12 11:15:00|7235.54|7235.54|7241.34|7241.34|7248.65|7248.65|7235.54|7235.54|0
1626088800000|2021-07-12 11:20:00|7242.98|7242.98|7245.38|7245.38|7247.14|7247.14|7242.54|7242.54|0
1626089100000|2021-07-12 11:25:00|7247.02|7247.02|7244.93|7244.93|7247.02|7247.02|7243.61|7243.61|0
1626089400000|2021-07-12 11:30:00|7244.05|7244.05|7242.66|7242.66|7245.68|7245.68|7242.66|7242.66|0
1626089700000|2021-07-12 11:35:00|7243.1|7243.1|7245.06|7245.06|7246.38|7246.38|7243.1|7243.1|0
1626090000000|2021-07-12 11:40:00|7246.7|7246.7|7246.22|7246.22|7246.7|7246.7|7246.02|7246.02|0
1626090300000|2021-07-12 11:45:00|7245.33|7245.33|7238.08|7238.08|7245.33|7245.33|7238.08|7238.08|0
1626090600000|2021-07-12 11:50:00|7238.33|7238.33|7236.02|7236.02|7238.33|7238.33|7236.02|7236.02|0
1626090900000|2021-07-12 11:55:00|7234.38|7234.38|7237.91|7237.91|7237.91|7237.91|7230.22|7230.22|0
1626091200000|2021-07-12 12:00:00|7236.58|7236.58|7235.06|7235.06|7237.08|7237.08|7235.06|7235.06|0
1626091500000|2021-07-12 12:05:00|7234.56|7234.56|7235.31|7235.31|7235.31|7235.31|7234.56|7234.56|0
1626091800000|2021-07-12 12:10:00|7232.03|7232.03|7227.92|7227.92|7232.03|7232.03|7227.54|7227.54|0
1626092100000|2021-07-12 12:15:00|7228.37|7228.37|7225.23|7225.23|7228.37|7228.37|7224.6|7224.6|0
1626092400000|2021-07-12 12:20:00|7226.11|7226.11|7229.6|7229.6|7230.1|7230.1|7226.11|7226.11|0
1626092700000|2021-07-12 12:25:00|7231.24|7231.24|7231.74|7231.74|7231.74|7231.74|7229.6|7229.6|0
1626093000000|2021-07-12 12:30:00|7230.1|7230.1|7227.75|7227.75|7230.1|7230.1|7227.75|7227.75|0
1626093300000|2021-07-12 12:35:00|7228.19|7228.19|7228.19|7228.19|7228.63|7228.63|7228.19|7228.19|0
1626093600000|2021-07-12 12:40:00|7229.83|7229.83|7231.47|7231.47|7231.47|7231.47|7228.19|7228.19|0
1626093900000|2021-07-12 12:45:00|7231.91|7231.91|7231.47|7231.47|7231.91|7231.91|7231.47|7231.47|0
1626094200000|2021-07-12 12:50:00|7229.83|7229.83|7223.29|7223.29|7229.83|7229.83|7221.21|7221.21|0
1626094500000|2021-07-12 12:55:00|7223.73|7223.73|7225.85|7225.85|7226.25|7226.25|7223.73|7223.73|0
1626094800000|2021-07-12 13:00:00|7224.97|7224.97|7226.35|7226.35|7226.35|7226.35|7224.97|7224.97|0
1626095100000|2021-07-12 13:05:00|7226.59|7226.59|7227.09|7227.09|7227.09|7227.09|7226.1|7226.1|0
1626095400000|2021-07-12 13:10:00|7227.34|7227.34|7225.01|7225.01|7227.59|7227.59|7225.01|7225.01|0
1626095700000|2021-07-12 13:15:00|7225.5|7225.5|7222.52|7222.52|7226|7226|7220.34|7220.34|0
1626096000000|2021-07-12 13:20:00|7222.96|7222.96|7221.89|7221.89|7224.41|7224.41|7221.89|7221.89|0
1626096300000|2021-07-12 13:25:00|7220.25|7220.25|7217.27|7217.27|7220.25|7220.25|7215.94|7215.94|0
1626096600000|2021-07-12 13:30:00|7216.83|7216.83|7214.29|7214.29|7217.85|7217.85|7209.12|7209.12|0
1626096900000|2021-07-12 13:35:00|7214.78|7214.78|7215.03|7215.03|7219.24|7219.24|7214.34|7214.34|0
1626097200000|2021-07-12 13:40:00|7214.42|7214.42|7204.72|7204.72|7214.42|7214.42|7204.33|7204.33|0
1626097500000|2021-07-12 13:45:00|7205.6|7205.6|7205.9|7205.9|7208.44|7208.44|7204.72|7204.72|0
1626097800000|2021-07-12 13:50:00|7206.34|7206.34|7199.73|7199.73|7206.34|7206.34|7199.73|7199.73|0
1626098100000|2021-07-12 13:55:00|7200.17|7200.17|7204.75|7204.75|7205.33|7205.33|7199.67|7199.67|0
1626098400000|2021-07-12 14:00:00|7206.39|7206.39|7199.45|7199.45|7206.39|7206.39|7197.57|7197.57|0
1626098700000|2021-07-12 14:05:00|7201.09|7201.09|7199.66|7199.66|7205.25|7205.25|7199.22|7199.22|0
1626099000000|2021-07-12 14:10:00|7200.11|7200.11|7191.9|7191.9|7201.92|7201.92|7191.9|7191.9|0
1626099300000|2021-07-12 14:15:00|7195.43|7195.43|7196.15|7196.15|7196.15|7196.15|7193.22|7193.22|0
1626099600000|2021-07-12 14:20:00|7196.59|7196.59|7198.37|7198.37|7200.01|7200.01|7195.97|7195.97|0
1626099900000|2021-07-12 14:25:00|7199.11|7199.11|7203.45|7203.45|7205.09|7205.09|7198.23|7198.23|0
1626100200000|2021-07-12 14:30:00|7205.09|7205.09|7209.65|7209.65|7211.29|7211.29|7205.09|7205.09|0
1626100500000|2021-07-12 14:35:00|7208.32|7208.32|7206.19|7206.19|7209.24|7209.24|7205.27|7205.27|0
1626100800000|2021-07-12 14:40:00|7205.75|7205.75|7205.93|7205.93|7208.27|7208.27|7205.31|7205.31|0
1626101100000|2021-07-12 14:45:00|7207.57|7207.57|7195.4|7195.4|7207.57|7207.57|7195.4|7195.4|0
1626101400000|2021-07-12 14:50:00|7193.76|7193.76|7192.42|7192.42|7196.53|7196.53|7190.35|7190.35|0
1626101700000|2021-07-12 14:55:00|7191.98|7191.98|7191.98|7191.98|7192.42|7192.42|7191.1|7191.1|0
1626102000000|2021-07-12 15:00:00|7195.26|7195.26|7196.63|7196.63|7196.9|7196.9|7195.26|7195.26|0
1626102300000|2021-07-12 15:05:00|7198.27|7198.27|7199.39|7199.39|7199.39|7199.39|7197.62|7197.62|0
1626102600000|2021-07-12 15:10:00|7199.14|7199.14|7204.14|7204.14|7204.14|7204.14|7198.78|7198.78|0
1626102900000|2021-07-12 15:15:00|7203.7|7203.7|7209.57|7209.57|7209.57|7209.57|7202.57|7202.57|0
1626103200000|2021-07-12 15:20:00|7207.93|7207.93|7204.71|7204.71|7207.93|7207.93|7202.73|7202.73|0
1626103500000|2021-07-12 15:25:00|7203.07|7203.07|7196.16|7196.16|7205.79|7205.79|7193.78|7193.78|0
1626160500000|2021-07-13 07:15:00|7151.23|7151.23|7154.33|7154.33|7159.35|7159.35|7149.76|7149.76|0
1626160800000|2021-07-13 07:20:00|7153.66|7153.66|7146.55|7146.55|7153.66|7153.66|7145.08|7145.08|0
1626161100000|2021-07-13 07:25:00|7147.43|7147.43|7153.25|7153.25|7153.86|7153.86|7147.43|7147.43|0
1626161400000|2021-07-13 07:30:00|7155.07|7155.07|7142.77|7142.77|7155.07|7155.07|7142.77|7142.77|0
1626161700000|2021-07-13 07:35:00|7146.05|7146.05|7159.19|7159.19|7159.19|7159.19|7146.05|7146.05|0
1626162000000|2021-07-13 07:40:00|7158.75|7158.75|7153.51|7153.51|7163.23|7163.23|7153.51|7153.51|0
1626162300000|2021-07-13 07:45:00|7152.63|7152.63|7151.58|7151.58|7153.35|7153.35|7151.58|7151.58|0
1626162600000|2021-07-13 07:50:00|7150.6|7150.6|7150.53|7150.53|7154.05|7154.05|7148.57|7148.57|0
1626162900000|2021-07-13 07:55:00|7149.64|7149.64|7134.61|7134.61|7152.92|7152.92|7132.97|7132.97|0
1626163200000|2021-07-13 08:00:00|7136.25|7136.25|7140.9|7140.9|7140.9|7140.9|7136.25|7136.25|0
1626163500000|2021-07-13 08:05:00|7139.26|7139.26|7137.46|7137.46|7143.11|7143.11|7135.82|7135.82|0
1626163800000|2021-07-13 08:10:00|7137.9|7137.9|7138.36|7138.36|7138.36|7138.36|7133.71|7133.71|0
1626164100000|2021-07-13 08:15:00|7140|7140|7144.63|7144.63|7145.52|7145.52|7140|7140|0
1626164400000|2021-07-13 08:20:00|7145.07|7145.07|7144.3|7144.3|7147.81|7147.81|7143.65|7143.65|0
1626164700000|2021-07-13 08:25:00|7143.69|7143.69|7141.86|7141.86|7147.85|7147.85|7141.86|7141.86|0
1626165000000|2021-07-13 08:30:00|7140.22|7140.22|7138.44|7138.44|7141.91|7141.91|7136.02|7136.02|0
1626165300000|2021-07-13 08:35:00|7139.05|7139.05|7134.13|7134.13|7139.49|7139.49|7134.13|7134.13|0
1626165600000|2021-07-13 08:40:00|7135.95|7135.95|7129.71|7129.71|7135.95|7135.95|7129.27|7129.27|0
1626165900000|2021-07-13 08:45:00|7129.27|7129.27|7125.82|7125.82|7129.27|7129.27|7120.45|7120.45|0
1626166200000|2021-07-13 08:50:00|7124.18|7124.18|7118.33|7118.33|7127.16|7127.16|7118.33|7118.33|0
1626166500000|2021-07-13 08:55:00|7119.97|7119.97|7116.89|7116.89|7119.97|7119.97|7116.21|7116.21|0
1626166800000|2021-07-13 09:00:00|7116|7116|7121.09|7121.09|7121.49|7121.49|7116|7116|0
1626167100000|2021-07-13 09:05:00|7121.58|7121.58|7126.44|7126.44|7126.88|7126.88|7121.58|7121.58|0
1626167400000|2021-07-13 09:10:00|7125.77|7125.77|7128.41|7128.41|7128.41|7128.41|7125.32|7125.32|0
1626167700000|2021-07-13 09:15:00|7131.06|7131.06|7133.65|7133.65|7139.83|7139.83|7131.01|7131.01|0
1626168000000|2021-07-13 09:20:00|7133.41|7133.41|7126.05|7126.05|7134.29|7134.29|7126.05|7126.05|0
1626168300000|2021-07-13 09:25:00|7124.72|7124.72|7125.29|7125.29|7125.29|7125.29|7123.53|7123.53|0
1626168600000|2021-07-13 09:30:00|7124.85|7124.85|7122.75|7122.75|7125.52|7125.52|7121.11|7121.11|0
1626168900000|2021-07-13 09:35:00|7123.42|7123.42|7127.47|7127.47|7127.91|7127.91|7123.42|7123.42|0
1626169200000|2021-07-13 09:40:00|7128.07|7128.07|7132.58|7132.58|7132.58|7132.58|7126.43|7126.43|0
1626169500000|2021-07-13 09:45:00|7133.25|7133.25|7136.67|7136.67|7136.67|7136.67|7131.17|7131.17|0
1626169800000|2021-07-13 09:50:00|7137.11|7137.11|7125.77|7125.77|7137.11|7137.11|7125.77|7125.77|0
1626170100000|2021-07-13 09:55:00|7125.33|7125.33|7125.54|7125.54|7126|7126|7124.66|7124.66|0
1626170400000|2021-07-13 10:00:00|7125.98|7125.98|7127.38|7127.38|7131.08|7131.08|7125.98|7125.98|0
1626170700000|2021-07-13 10:05:00|7126.93|7126.93|7122.97|7122.97|7126.93|7126.93|7122.09|7122.09|0
1626171000000|2021-07-13 10:10:00|7123.22|7123.22|7122|7122|7123.91|7123.91|7120.94|7120.94|0
1626171300000|2021-07-13 10:15:00|7123.64|7123.64|7121.47|7121.47|7125.21|7125.21|7121.47|7121.47|0
1626171600000|2021-07-13 10:20:00|7120.98|7120.98|7129.8|7129.8|7129.8|7129.8|7120.98|7120.98|0
1626171900000|2021-07-13 10:25:00|7130.24|7130.24|7131.12|7131.12|7131.12|7131.12|7130.24|7130.24|0
1626172200000|2021-07-13 10:30:00|7130.68|7130.68|7123.55|7123.55|7130.68|7130.68|7122.67|7122.67|0
1626172500000|2021-07-13 10:35:00|7124|7124|7123.68|7123.68|7124.44|7124.44|7122.8|7122.8|0
1626172800000|2021-07-13 10:40:00|7123.08|7123.08|7123.62|7123.62|7123.62|7123.62|7122.47|7122.47|0
1626173100000|2021-07-13 10:45:00|7123.18|7123.18|7116.69|7116.69|7123.18|7123.18|7115.81|7115.81|0
1626173400000|2021-07-13 10:50:00|7117.57|7117.57|7118.1|7118.1|7118.1|7118.1|7114.15|7114.15|0
1626173700000|2021-07-13 10:55:00|7119.74|7119.74|7119.15|7119.15|7119.74|7119.74|7117.51|7117.51|0
1626174000000|2021-07-13 11:00:00|7117.51|7117.51|7120.32|7120.32|7120.32|7120.32|7117.51|7117.51|0
1626174300000|2021-07-13 11:05:00|7120.92|7120.92|7122.37|7122.37|7122.56|7122.56|7120.92|7120.92|0
1626174600000|2021-07-13 11:10:00|7120.73|7120.73|7119.35|7119.35|7120.73|7120.73|7117.22|7117.22|0
1626174900000|2021-07-13 11:15:00|7117.71|7117.71|7124.49|7124.49|7124.49|7124.49|7117.71|7117.71|0
1626175200000|2021-07-13 11:20:00|7124.94|7124.94|7122.36|7122.36|7124.94|7124.94|7122.36|7122.36|0
1626175500000|2021-07-13 11:25:00|7122.86|7122.86|7125.63|7125.63|7126.83|7126.83|7122.36|7122.36|0
1626175800000|2021-07-13 11:30:00|7126.97|7126.97|7117.22|7117.22|7127.41|7127.41|7116.98|7116.98|0
1626176100000|2021-07-13 11:35:00|7118.11|7118.11|7112.62|7112.62|7118.11|7118.11|7110.99|7110.99|0
1626176400000|2021-07-13 11:40:00|7114.39|7114.39|7119.68|7119.68|7125.04|7125.04|7114.39|7114.39|0
1626176700000|2021-07-13 11:45:00|7118.8|7118.8|7121.64|7121.64|7121.64|7121.64|7116.72|7116.72|0
1626177000000|2021-07-13 11:50:00|7121.15|7121.15|7119.01|7119.01|7124.62|7124.62|7119.01|7119.01|0
1626177300000|2021-07-13 11:55:00|7117.37|7117.37|7118.08|7118.08|7118.08|7118.08|7114.71|7114.71|0
1626177600000|2021-07-13 12:00:00|7113.16|7113.16|7119.51|7119.51|7119.51|7119.51|7110.64|7110.64|0
1626177900000|2021-07-13 12:05:00|7119.07|7119.07|7119.07|7119.07|7119.07|7119.07|7118.62|7118.62|0
1626178200000|2021-07-13 12:10:00|7117.43|7117.43|7118.47|7118.47|7121.75|7121.75|7117.43|7117.43|0
1626178500000|2021-07-13 12:15:00|7118.92|7118.92|7115.44|7115.44|7118.92|7118.92|7115.2|7115.2|0
1626178800000|2021-07-13 12:20:00|7115.69|7115.69|7117.25|7117.25|7117.25|7117.25|7113.36|7113.36|0
1626179100000|2021-07-13 12:25:00|7117.49|7117.49|7119.35|7119.35|7119.79|7119.79|7116.82|7116.82|0
1626179400000|2021-07-13 12:30:00|7119.1|7119.1|7141.35|7141.35|7144.35|7144.35|7113.24|7113.24|0
1626179700000|2021-07-13 12:35:00|7138.07|7138.07|7129.2|7129.2|7138.07|7138.07|7129.2|7129.2|0
1626180000000|2021-07-13 12:40:00|7127.56|7127.56|7124.08|7124.08|7128.71|7128.71|7121.3|7121.3|0
1626180300000|2021-07-13 12:45:00|7123.64|7123.64|7125.8|7125.8|7125.8|7125.8|7121.41|7121.41|0
1626180600000|2021-07-13 12:50:00|7127.44|7127.44|7121.83|7121.83|7129.52|7129.52|7121.34|7121.34|0
1626180900000|2021-07-13 12:55:00|7123.47|7123.47|7123.42|7123.42|7126.7|7126.7|7121.78|7121.78|0
1626181200000|2021-07-13 13:00:00|7123.86|7123.86|7124.56|7124.56|7124.56|7124.56|7122.48|7122.48|0
1626181500000|2021-07-13 13:05:00|7125.89|7125.89|7127.81|7127.81|7133.49|7133.49|7125.45|7125.45|0
1626181800000|2021-07-13 13:10:00|7129.45|7129.45|7130.59|7130.59|7130.59|7130.59|7128.96|7128.96|0
1626182100000|2021-07-13 13:15:00|7131.04|7131.04|7120.4|7120.4|7131.04|7131.04|7120.4|7120.4|0
1626182400000|2021-07-13 13:20:00|7121.61|7121.61|7124.52|7124.52|7127.57|7127.57|7121.01|7121.01|0
1626182700000|2021-07-13 13:25:00|7127.8|7127.8|7133.97|7133.97|7134.48|7134.48|7124.52|7124.52|0
1626183000000|2021-07-13 13:30:00|7133.48|7133.48|7131.49|7131.49|7133.97|7133.97|7127.42|7127.42|0
1626183300000|2021-07-13 13:35:00|7131|7131|7130.82|7130.82|7131.06|7131.06|7125.9|7125.9|0
1626183600000|2021-07-13 13:40:00|7129.18|7129.18|7125.18|7125.18|7130.82|7130.82|7122.98|7122.98|0
1626183900000|2021-07-13 13:45:00|7124.58|7124.58|7120.6|7120.6|7125.14|7125.14|7119.71|7119.71|0
1626184200000|2021-07-13 13:50:00|7120.11|7120.11|7118.47|7118.47|7120.11|7120.11|7112.61|7112.61|0
1626184500000|2021-07-13 13:55:00|7116.83|7116.83|7114.48|7114.48|7117.76|7117.76|7107.83|7107.83|0
1626184800000|2021-07-13 14:00:00|7112.84|7112.84|7116.53|7116.53|7116.53|7116.53|7112.4|7112.4|0
1626185100000|2021-07-13 14:05:00|7116.97|7116.97|7115.04|7115.04|7118.29|7118.29|7111.77|7111.77|0
1626185400000|2021-07-13 14:10:00|7111.77|7111.77|7110.88|7110.88|7115.04|7115.04|7110.44|7110.44|0
1626185700000|2021-07-13 14:15:00|7112.52|7112.52|7115.4|7115.4|7118.06|7118.06|7112.52|7112.52|0
1626186000000|2021-07-13 14:20:00|7115.9|7115.9|7118.93|7118.93|7119.81|7119.81|7113.13|7113.13|0
1626186300000|2021-07-13 14:25:00|7118.49|7118.49|7114.83|7114.83|7118.73|7118.73|7114.83|7114.83|0
1626186600000|2021-07-13 14:30:00|7115.08|7115.08|7115.71|7115.71|7120.05|7120.05|7114.64|7114.64|0
1626186900000|2021-07-13 14:35:00|7114.07|7114.07|7110.72|7110.72|7114.07|7114.07|7110.6|7110.6|0
1626187200000|2021-07-13 14:40:00|7109.09|7109.09|7106.11|7106.11|7112.42|7112.42|7105.81|7105.81|0
1626187500000|2021-07-13 14:45:00|7105.66|7105.66|7104.7|7104.7|7105.66|7105.66|7103.09|7103.09|0
1626187800000|2021-07-13 14:50:00|7104.45|7104.45|7100.54|7100.54|7107.22|7107.22|7100.54|7100.54|0
1626188100000|2021-07-13 14:55:00|7100.09|7100.09|7102.19|7102.19|7105.89|7105.89|7098.45|7098.45|0
1626188400000|2021-07-13 15:00:00|7102.63|7102.63|7099.81|7099.81|7103.07|7103.07|7098.17|7098.17|0
1626188700000|2021-07-13 15:05:00|7100.48|7100.48|7101.68|7101.68|7103.76|7103.76|7099.81|7099.81|0
1626189000000|2021-07-13 15:10:00|7101.43|7101.43|7099.25|7099.25|7102.31|7102.31|7097.61|7097.61|0
1626189300000|2021-07-13 15:15:00|7097.61|7097.61|7096.52|7096.52|7097.68|7097.68|7093.91|7093.91|0
1626189600000|2021-07-13 15:20:00|7097.01|7097.01|7096.78|7096.78|7100.61|7100.61|7096.52|7096.52|0
1626189900000|2021-07-13 15:25:00|7096.34|7096.34|7101.09|7101.09|7103.17|7103.17|7095.89|7095.89|0
1626246900000|2021-07-14 07:15:00|7046.53|7046.53|7044.43|7044.43|7046.53|7046.53|7040.22|7040.22|0
1626247200000|2021-07-14 07:20:00|7046.07|7046.07|7051.23|7051.23|7051.23|7051.23|7046.07|7046.07|0
1626247500000|2021-07-14 07:25:00|7054.86|7054.86|7043.07|7043.07|7054.86|7054.86|7041.8|7041.8|0
1626247800000|2021-07-14 07:30:00|7042.58|7042.58|7046.77|7046.77|7053.16|7053.16|7042.58|7042.58|0
1626248100000|2021-07-14 07:35:00|7046.1|7046.1|7070.05|7070.05|7070.05|7070.05|7044.33|7044.33|0
1626248400000|2021-07-14 07:40:00|7068.28|7068.28|7062.68|7062.68|7071.56|7071.56|7062.68|7062.68|0
1626248700000|2021-07-14 07:45:00|7061.8|7061.8|7062.9|7062.9|7062.9|7062.9|7056.34|7056.34|0
1626249000000|2021-07-14 07:50:00|7062.41|7062.41|7053.08|7053.08|7062.41|7062.41|7052.64|7052.64|0
1626249300000|2021-07-14 07:55:00|7052.2|7052.2|7052.2|7052.2|7052.64|7052.64|7049.68|7049.68|0
1626249600000|2021-07-14 08:00:00|7051.95|7051.95|7046.2|7046.2|7056.43|7056.43|7046.2|7046.2|0
1626249900000|2021-07-14 08:05:00|7046.64|7046.64|7040.18|7040.18|7047.57|7047.57|7038.86|7038.86|0
1626250200000|2021-07-14 08:10:00|7040.62|7040.62|7048.33|7048.33|7048.33|7048.33|7036.46|7036.46|0
1626250500000|2021-07-14 08:15:00|7049.21|7049.21|7048.65|7048.65|7049.21|7049.21|7043.37|7043.37|0
1626250800000|2021-07-14 08:20:00|7049.14|7049.14|7057.95|7057.95|7057.95|7057.95|7047.23|7047.23|0
1626251100000|2021-07-14 08:25:00|7058.83|7058.83|7065.25|7065.25|7065.69|7065.69|7058.39|7058.39|0
1626251400000|2021-07-14 08:30:00|7065.5|7065.5|7064.72|7064.72|7066.36|7066.36|7060.01|7060.01|0
1626251700000|2021-07-14 08:35:00|7065.6|7065.6|7069.42|7069.42|7070.1|7070.1|7065.6|7065.6|0
1626252000000|2021-07-14 08:40:00|7069.92|7069.92|7074.84|7074.84|7074.84|7074.84|7068.79|7068.79|0
1626252300000|2021-07-14 08:45:00|7073.2|7073.2|7071.56|7071.56|7074.52|7074.52|7068.28|7068.28|0
1626252600000|2021-07-14 08:50:00|7072.44|7072.44|7072.93|7072.93|7074.57|7074.57|7072.44|7072.44|0
1626252900000|2021-07-14 08:55:00|7071.95|7071.95|7064.14|7064.14|7071.95|7071.95|7062.76|7062.76|0
1626253200000|2021-07-14 09:00:00|7067.42|7067.42|7068.14|7068.14|7070.45|7070.45|7067.42|7067.42|0
1626253500000|2021-07-14 09:05:00|7067.7|7067.7|7063.55|7063.55|7071.22|7071.22|7063.11|7063.11|0
1626253800000|2021-07-14 09:10:00|7064.16|7064.16|7061.75|7061.75|7064.16|7064.16|7061.75|7061.75|0
1626254100000|2021-07-14 09:15:00|7063.39|7063.39|7058.72|7058.72|7063.63|7063.63|7058.72|7058.72|0
1626254400000|2021-07-14 09:20:00|7058.47|7058.47|7047.69|7047.69|7058.47|7058.47|7046.05|7046.05|0
1626254700000|2021-07-14 09:25:00|7047.19|7047.19|7048.34|7048.34|7048.34|7048.34|7046.7|7046.7|0
1626255000000|2021-07-14 09:30:00|7049.22|7049.22|7053.73|7053.73|7053.73|7053.73|7047.58|7047.58|0
1626255300000|2021-07-14 09:35:00|7054.18|7054.18|7053.91|7053.91|7058.34|7058.34|7053.91|7053.91|0
1626255600000|2021-07-14 09:40:00|7054.35|7054.35|7056.75|7056.75|7056.75|7056.75|7053.47|7053.47|0
1626255900000|2021-07-14 09:45:00|7060.03|7060.03|7058.39|7058.39|7060.03|7060.03|7057.95|7057.95|0
1626256200000|2021-07-14 09:50:00|7060.03|7060.03|7053.4|7053.4|7063.64|7063.64|7053.4|7053.4|0
1626256500000|2021-07-14 09:55:00|7052.96|7052.96|7043.19|7043.19|7053.4|7053.4|7043.19|7043.19|0
1626256800000|2021-07-14 10:00:00|7042.74|7042.74|7029.22|7029.22|7043.24|7043.24|7029.22|7029.22|0
1626257100000|2021-07-14 10:05:00|7027.58|7027.58|7031.04|7031.04|7035.95|7035.95|7026.91|7026.91|0
1626257400000|2021-07-14 10:10:00|7032.68|7032.68|7028.95|7028.95|7032.68|7032.68|7028.07|7028.07|0
1626257700000|2021-07-14 10:15:00|7028.07|7028.07|7020.21|7020.21|7028.95|7028.95|7019.52|7019.52|0
1626258000000|2021-07-14 10:20:00|7021.85|7021.85|7022.73|7022.73|7022.73|7022.73|7018.57|7018.57|0
1626258300000|2021-07-14 10:25:00|7023.17|7023.17|7022.29|7022.29|7023.17|7023.17|7019.77|7019.77|0
1626258600000|2021-07-14 10:30:00|7021.85|7021.85|7024.49|7024.49|7024.93|7024.93|7018.25|7018.25|0
1626258900000|2021-07-14 10:35:00|7026.13|7026.13|7029.04|7029.04|7029.04|7029.04|7025.37|7025.37|0
1626259200000|2021-07-14 10:40:00|7027.4|7027.4|7022.22|7022.22|7027.4|7027.4|7021.05|7021.05|0
1626259500000|2021-07-14 10:45:00|7022.71|7022.71|7025.68|7025.68|7025.68|7025.68|7022.47|7022.47|0
1626259800000|2021-07-14 10:50:00|7025.24|7025.24|7023.4|7023.4|7025.68|7025.68|7022.91|7022.91|0
1626260100000|2021-07-14 10:55:00|7023.65|7023.65|7018.95|7018.95|7025.98|7025.98|7018.01|7018.01|0
1626260400000|2021-07-14 11:00:00|7019.39|7019.39|7021.91|7021.91|7022.35|7022.35|7018.51|7018.51|0
1626260700000|2021-07-14 11:05:00|7022.35|7022.35|7025.19|7025.19|7025.19|7025.19|7021.91|7021.91|0
1626261000000|2021-07-14 11:10:00|7024.75|7024.75|7019.69|7019.69|7024.75|7024.75|7019.69|7019.69|0
1626261300000|2021-07-14 11:15:00|7021.33|7021.33|7019.81|7019.81|7024.29|7024.29|7018.93|7018.93|0
1626261600000|2021-07-14 11:20:00|7020.06|7020.06|7022.9|7022.9|7022.9|7022.9|7019.18|7019.18|0
1626261900000|2021-07-14 11:25:00|7026.18|7026.18|7032.73|7032.73|7032.73|7032.73|7026.18|7026.18|0
1626262200000|2021-07-14 11:30:00|7034.37|7034.37|7033.93|7033.93|7037.65|7037.65|7033.49|7033.49|0
1626262500000|2021-07-14 11:35:00|7033.49|7033.49|7034.25|7034.25|7036.77|7036.77|7032.61|7032.61|0
1626262800000|2021-07-14 11:40:00|7034.74|7034.74|7046|7046|7046.45|7046.45|7033.42|7033.42|0
1626263100000|2021-07-14 11:45:00|7045.12|7045.12|7064.71|7064.71|7064.71|7064.71|7044.68|7044.68|0
1626263400000|2021-07-14 11:50:00|7065.59|7065.59|7067.23|7067.23|7068.11|7068.11|7065.59|7065.59|0
1626264000000|2021-07-14 12:00:00|7068.11|7068.11|7068.11|7068.11|7068.11|7068.11|7068.11|7068.11|0
1626264300000|2021-07-14 12:05:00|7067.44|7067.44|7061.88|7061.88|7068.64|7068.64|7061.88|7061.88|0
1626264600000|2021-07-14 12:10:00|7061.44|7061.44|7056.14|7056.14|7061.44|7061.44|7056.14|7056.14|0
1626264900000|2021-07-14 12:15:00|7054.51|7054.51|7056.24|7056.24|7056.24|7056.24|7052.52|7052.52|0
1626265200000|2021-07-14 12:20:00|7055.57|7055.57|7051.31|7051.31|7055.57|7055.57|7049.99|7049.99|0
1626265500000|2021-07-14 12:25:00|7052.95|7052.95|7054.7|7054.7|7055.58|7055.58|7052.95|7052.95|0
1626265800000|2021-07-14 12:30:00|7054.21|7054.21|7056.34|7056.34|7059.62|7059.62|7053.77|7053.77|0
1626266100000|2021-07-14 12:35:00|7057.98|7057.98|7047.94|7047.94|7057.98|7057.98|7047.59|7047.59|0
1626266400000|2021-07-14 12:40:00|7047.45|7047.45|7052.65|7052.65|7053.53|7053.53|7047.01|7047.01|0
1626266700000|2021-07-14 12:45:00|7051.01|7051.01|7043.08|7043.08|7051.01|7051.01|7042.58|7042.58|0
1626267000000|2021-07-14 12:50:00|7043.52|7043.52|7047.36|7047.36|7047.36|7047.36|7043.2|7043.2|0
1626267300000|2021-07-14 12:55:00|7045.72|7045.72|7044.17|7044.17|7049.44|7049.44|7044.17|7044.17|0
1626267600000|2021-07-14 13:00:00|7040.89|7040.89|7039.09|7039.09|7040.89|7040.89|7037.82|7037.82|0
1626267900000|2021-07-14 13:05:00|7039.59|7039.59|7034.1|7034.1|7039.59|7039.59|7034.1|7034.1|0
1626268200000|2021-07-14 13:10:00|7033.66|7033.66|7037.48|7037.48|7037.48|7037.48|7033.22|7033.22|0
1626268500000|2021-07-14 13:15:00|7035.84|7035.84|7035.83|7035.83|7035.84|7035.84|7031.64|7031.64|0
1626268800000|2021-07-14 13:20:00|7036.81|7036.81|7041.98|7041.98|7041.98|7041.98|7036.81|7036.81|0
1626269100000|2021-07-14 13:25:00|7042.43|7042.43|7047.9|7047.9|7047.9|7047.9|7041.54|7041.54|0
1626269400000|2021-07-14 13:30:00|7048.34|7048.34|7060.16|7060.16|7060.16|7060.16|7048.02|7048.02|0
1626269700000|2021-07-14 13:35:00|7059.71|7059.71|7043.68|7043.68|7066.27|7066.27|7041.91|7041.91|0
1626270000000|2021-07-14 13:40:00|7043.24|7043.24|7048.51|7048.51|7051.79|7051.79|7043.24|7043.24|0
1626270300000|2021-07-14 13:45:00|7048.26|7048.26|7039.24|7039.24|7048.26|7048.26|7037.6|7037.6|0
1626270600000|2021-07-14 13:50:00|7039.68|7039.68|7039.06|7039.06|7042.65|7042.65|7037.38|7037.38|0
1626270900000|2021-07-14 13:55:00|7038.81|7038.81|7045.1|7045.1|7046.74|7046.74|7038.81|7038.81|0
1626271200000|2021-07-14 14:00:00|7044.43|7044.43|7044.44|7044.44|7044.44|7044.44|7040.9|7040.9|0
1626271500000|2021-07-14 14:05:00|7044.88|7044.88|7043.34|7043.34|7047.51|7047.51|7043.34|7043.34|0
1626271800000|2021-07-14 14:10:00|7044.98|7044.98|7048.99|7048.99|7053.15|7053.15|7044.98|7044.98|0
1626272100000|2021-07-14 14:15:00|7050.63|7050.63|7052.32|7052.32|7053.75|7053.75|7048.67|7048.67|0
1626272400000|2021-07-14 14:20:00|7051.88|7051.88|7049.88|7049.88|7051.88|7051.88|7049.88|7049.88|0
1626272700000|2021-07-14 14:25:00|7048.24|7048.24|7043.35|7043.35|7048.24|7048.24|7042.58|7042.58|0
1626273000000|2021-07-14 14:30:00|7043.1|7043.1|7042.11|7042.11|7048.02|7048.02|7041.13|7041.13|0
1626273300000|2021-07-14 14:35:00|7041.86|7041.86|7042.43|7042.43|7042.43|7042.43|7040.54|7040.54|0
1626273600000|2021-07-14 14:40:00|7041.99|7041.99|7038.1|7038.1|7041.99|7041.99|7036.34|7036.34|0
1626273900000|2021-07-14 14:45:00|7036.47|7036.47|7034.41|7034.41|7036.71|7036.71|7034.19|7034.19|0
1626274200000|2021-07-14 14:50:00|7034.9|7034.9|7033.31|7033.31|7034.9|7034.9|7031.67|7031.67|0
1626274500000|2021-07-14 14:55:00|7033.75|7033.75|7033.6|7033.6|7034.25|7034.25|7031.99|7031.99|0
1626274800000|2021-07-14 15:00:00|7033.15|7033.15|7031.44|7031.44|7035.29|7035.29|7031.39|7031.39|0
1626275100000|2021-07-14 15:05:00|7031.88|7031.88|7025.25|7025.25|7031.88|7031.88|7024.26|7024.26|0
1626275400000|2021-07-14 15:10:00|7025|7025|7028.94|7028.94|7029.61|7029.61|7024.56|7024.56|0
1626275700000|2021-07-14 15:15:00|7029.61|7029.61|7026.94|7026.94|7030.95|7030.95|7026.45|7026.45|0
1626276000000|2021-07-14 15:20:00|7026.69|7026.69|7030.66|7030.66|7030.66|7030.66|7026.69|7026.69|0
1626276300000|2021-07-14 15:25:00|7031.1|7031.1|7030.75|7030.75|7031.8|7031.8|7023.75|7023.75|0
1626333300000|2021-07-15 07:15:00|6921.47|6921.47|6918.15|6918.15|6923.71|6923.71|6916.77|6916.77|0
1626333600000|2021-07-15 07:20:00|6919.48|6919.48|6929.15|6929.15|6929.15|6929.15|6919.48|6919.48|0
1626333900000|2021-07-15 07:25:00|6927.51|6927.51|6923.71|6923.71|6927.51|6927.51|6919.24|6919.24|0
1626334200000|2021-07-15 07:30:00|6924.16|6924.16|6937.83|6937.83|6937.83|6937.83|6923.71|6923.71|0
1626334500000|2021-07-15 07:35:00|6939.15|6939.15|6947.6|6947.6|6950.13|6950.13|6939.15|6939.15|0
1626334800000|2021-07-15 07:40:00|6946.86|6946.86|6943.93|6943.93|6946.86|6946.86|6941.97|6941.97|0
1626335100000|2021-07-15 07:45:00|6944.38|6944.38|6940.01|6940.01|6948.79|6948.79|6939.12|6939.12|0
1626335400000|2021-07-15 07:50:00|6939.51|6939.51|6945.21|6945.21|6945.21|6945.21|6939.51|6939.51|0
1626335700000|2021-07-15 07:55:00|6946.09|6946.09|6951.47|6951.47|6952.8|6952.8|6946.09|6946.09|0
1626336000000|2021-07-15 08:00:00|6951.91|6951.91|6956|6956|6956|6956|6949.26|6949.26|0
1626336300000|2021-07-15 08:05:00|6956.88|6956.88|6953.89|6953.89|6957.29|6957.29|6953.45|6953.45|0
1626336600000|2021-07-15 08:10:00|6953.64|6953.64|6955.97|6955.97|6955.97|6955.97|6952.16|6952.16|0
1626336900000|2021-07-15 08:15:00|6955.53|6955.53|6956.83|6956.83|6959.27|6959.27|6955.53|6955.53|0
1626337200000|2021-07-15 08:20:00|6956.39|6956.39|6959.79|6959.79|6959.79|6959.79|6953.42|6953.42|0
1626337500000|2021-07-15 08:25:00|6967.99|6967.99|6962.86|6962.86|6967.99|6967.99|6961.57|6961.57|0
1626337800000|2021-07-15 08:30:00|6963.3|6963.3|6969.67|6969.67|6969.67|6969.67|6961.66|6961.66|0
1626338100000|2021-07-15 08:35:00|6970.99|6970.99|6971.33|6971.33|6975.59|6975.59|6970.99|6970.99|0
1626338400000|2021-07-15 08:40:00|6970.89|6970.89|6966.09|6966.09|6970.89|6970.89|6963.71|6963.71|0
1626338700000|2021-07-15 08:45:00|6971|6971|6966.5|6966.5|6973.63|6973.63|6966.5|6966.5|0
1626339000000|2021-07-15 08:50:00|6967|6967|6965.72|6965.72|6967.98|6967.98|6965.33|6965.33|0
1626339300000|2021-07-15 08:55:00|6965.97|6965.97|6973.82|6973.82|6973.82|6973.82|6964.65|6964.65|0
1626339600000|2021-07-15 09:00:00|6972.94|6972.94|6972.94|6972.94|6974.58|6974.58|6972.94|6972.94|0
1626339900000|2021-07-15 09:05:00|6973.38|6973.38|6973.38|6973.38|6973.38|6973.38|6973.38|6973.38|0
1626340200000|2021-07-15 09:10:00|6968.46|6968.46|6965.68|6965.68|6968.46|6968.46|6964.94|6964.94|0
1626340500000|2021-07-15 09:15:00|6965.24|6965.24|6961.78|6961.78|6966.88|6966.88|6961.34|6961.34|0
1626340800000|2021-07-15 09:20:00|6961.34|6961.34|6959.17|6959.17|6962.13|6962.13|6955.01|6955.01|0
1626341100000|2021-07-15 09:25:00|6958.67|6958.67|6952.77|6952.77|6958.67|6958.67|6952.77|6952.77|0
1626341400000|2021-07-15 09:30:00|6953.26|6953.26|6951.85|6951.85|6953.26|6953.26|6951.18|6951.18|0
1626341700000|2021-07-15 09:35:00|6950.21|6950.21|6940.43|6940.43|6950.21|6950.21|6940.43|6940.43|0
1626342000000|2021-07-15 09:40:00|6938.79|6938.79|6941.08|6941.08|6943.48|6943.48|6933.64|6933.64|0
1626342300000|2021-07-15 09:45:00|6941.52|6941.52|6952.31|6952.31|6952.31|6952.31|6941.52|6941.52|0
1626342600000|2021-07-15 09:50:00|6951.87|6951.87|6958.25|6958.25|6959.14|6959.14|6951.62|6951.62|0
1626342900000|2021-07-15 09:55:00|6956.61|6956.61|6958.38|6958.38|6958.38|6958.38|6954.09|6954.09|0
1626343200000|2021-07-15 10:00:00|6958.82|6958.82|6954.43|6954.43|6962.08|6962.08|6954.43|6954.43|0
1626343500000|2021-07-15 10:05:00|6952.79|6952.79|6955.12|6955.12|6957.64|6957.64|6950.16|6950.16|0
1626343800000|2021-07-15 10:10:00|6953.48|6953.48|6947.69|6947.69|6953.48|6953.48|6947.25|6947.25|0
1626344100000|2021-07-15 10:15:00|6944.41|6944.41|6932.26|6932.26|6944.41|6944.41|6930.01|6930.01|0
1626344400000|2021-07-15 10:20:00|6933.9|6933.9|6931.45|6931.45|6933.9|6933.9|6927.34|6927.34|0
1626344700000|2021-07-15 10:25:00|6930.85|6930.85|6913.98|6913.98|6931.45|6931.45|6913.98|6913.98|0
1626345000000|2021-07-15 10:30:00|6913.73|6913.73|6910.77|6910.77|6914.72|6914.72|6910.77|6910.77|0
1626345300000|2021-07-15 10:35:00|6909.88|6909.88|6922.21|6922.21|6922.21|6922.21|6909.88|6909.88|0
1626345600000|2021-07-15 10:40:00|6923.09|6923.09|6924.19|6924.19|6924.19|6924.19|6918.78|6918.78|0
1626345900000|2021-07-15 10:45:00|6925.83|6925.83|6925.97|6925.97|6930.13|6930.13|6925.23|6925.23|0
1626346200000|2021-07-15 10:50:00|6924.33|6924.33|6922.25|6922.25|6924.33|6924.33|6922.25|6922.25|0
1626346500000|2021-07-15 10:55:00|6921.81|6921.81|6912.88|6912.88|6921.81|6921.81|6912.88|6912.88|0
1626346800000|2021-07-15 11:00:00|6913.13|6913.13|6912.74|6912.74|6915.76|6915.76|6912.74|6912.74|0
1626347100000|2021-07-15 11:05:00|6913.18|6913.18|6910.86|6910.86|6914.38|6914.38|6910.86|6910.86|0
1626347400000|2021-07-15 11:10:00|6910.36|6910.36|6910.36|6910.36|6913.64|6913.64|6908.23|6908.23|0
1626347700000|2021-07-15 11:15:00|6908.73|6908.73|6905.57|6905.57|6912.06|6912.06|6905.57|6905.57|0
1626348000000|2021-07-15 11:20:00|6905.07|6905.07|6903.06|6903.06|6905.07|6905.07|6902.52|6902.52|0
1626348300000|2021-07-15 11:25:00|6902.39|6902.39|6909.97|6909.97|6911.61|6911.61|6899.76|6899.76|0
1626348600000|2021-07-15 11:30:00|6910.47|6910.47|6911.65|6911.65|6911.65|6911.65|6910.01|6910.01|0
1626348900000|2021-07-15 11:35:00|6912.15|6912.15|6916.29|6916.29|6921.6|6921.6|6912.15|6912.15|0
1626349200000|2021-07-15 11:40:00|6916.78|6916.78|6915.31|6915.31|6917.82|6917.82|6915.31|6915.31|0
1626349500000|2021-07-15 11:45:00|6916.95|6916.95|6929.18|6929.18|6929.18|6929.18|6916.95|6916.95|0
1626349800000|2021-07-15 11:50:00|6928.58|6928.58|6920.8|6920.8|6929.02|6929.02|6920.8|6920.8|0
1626350100000|2021-07-15 11:55:00|6920.36|6920.36|6919.47|6919.47|6920.36|6920.36|6918.72|6918.72|0
1626350400000|2021-07-15 12:00:00|6917.84|6917.84|6916.99|6916.99|6920.22|6920.22|6916.69|6916.69|0
1626350700000|2021-07-15 12:05:00|6917.6|6917.6|6914.27|6914.27|6917.6|6917.6|6914.27|6914.27|0
1626351000000|2021-07-15 12:10:00|6915.91|6915.91|6921.85|6921.85|6922.08|6922.08|6915.91|6915.91|0
1626351300000|2021-07-15 12:15:00|6920.21|6920.21|6920.21|6920.21|6922.29|6922.29|6920.21|6920.21|0
1626351600000|2021-07-15 12:20:00|6921.1|6921.1|6921.15|6921.15|6923.23|6923.23|6920.65|6920.65|0
1626351900000|2021-07-15 12:25:00|6920.71|6920.71|6918.63|6918.63|6920.71|6920.71|6918.63|6918.63|0
1626352200000|2021-07-15 12:30:00|6919.07|6919.07|6920.27|6920.27|6920.27|6920.27|6916.99|6916.99|0
1626352500000|2021-07-15 12:35:00|6919.77|6919.77|6919.75|6919.75|6922.74|6922.74|6919.75|6919.75|0
1626352800000|2021-07-15 12:40:00|6919.08|6919.08|6921.42|6921.42|6923.5|6923.5|6918.4|6918.4|0
1626353100000|2021-07-15 12:45:00|6919.78|6919.78|6917.26|6917.26|6919.78|6919.78|6917.26|6917.26|0
1626353400000|2021-07-15 12:50:00|6915.62|6915.62|6913.38|6913.38|6916.06|6916.06|6912.94|6912.94|0
1626353700000|2021-07-15 12:55:00|6915.02|6915.02|6910.15|6910.15|6915.02|6915.02|6910.15|6910.15|0
1626354000000|2021-07-15 13:00:00|6909.71|6909.71|6907.88|6907.88|6909.71|6909.71|6907.38|6907.38|0
1626354300000|2021-07-15 13:05:00|6906.24|6906.24|6907.61|6907.61|6907.61|6907.61|6904.6|6904.6|0
1626354600000|2021-07-15 13:10:00|6907.17|6907.17|6900.8|6900.8|6907.17|6907.17|6900.8|6900.8|0
1626354900000|2021-07-15 13:15:00|6899.16|6899.16|6894.95|6894.95|6899.16|6899.16|6894.95|6894.95|0
1626355200000|2021-07-15 13:20:00|6898.22|6898.22|6900.06|6900.06|6901.7|6901.7|6896.58|6896.58|0
1626355500000|2021-07-15 13:25:00|6899.62|6899.62|6899.18|6899.18|6899.62|6899.62|6898.74|6898.74|0
1626355800000|2021-07-15 13:30:00|6900.16|6900.16|6903.43|6903.43|6912.75|6912.75|6898.97|6898.97|0
1626356100000|2021-07-15 13:35:00|6905.07|6905.07|6901.52|6901.52|6907.2|6907.2|6898.24|6898.24|0
1626356400000|2021-07-15 13:40:00|6898.24|6898.24|6891.54|6891.54|6898.24|6898.24|6891.54|6891.54|0
1626356700000|2021-07-15 13:45:00|6893.18|6893.18|6896.33|6896.33|6898.3|6898.3|6890.97|6890.97|0
1626357000000|2021-07-15 13:50:00|6896.77|6896.77|6894.07|6894.07|6899.22|6899.22|6893.58|6893.58|0
1626357300000|2021-07-15 13:55:00|6893.58|6893.58|6902.04|6902.04|6903.37|6903.37|6893.58|6893.58|0
1626357600000|2021-07-15 14:00:00|6902.93|6902.93|6903.24|6903.24|6909.17|6909.17|6902.8|6902.8|0
1626357900000|2021-07-15 14:05:00|6905.76|6905.76|6894.65|6894.65|6905.76|6905.76|6894.65|6894.65|0
1626358200000|2021-07-15 14:10:00|6895.09|6895.09|6890.39|6890.39|6895.98|6895.98|6890.39|6890.39|0
1626358500000|2021-07-15 14:15:00|6889.95|6889.95|6886.23|6886.23|6891.59|6891.59|6885.73|6885.73|0
1626358800000|2021-07-15 14:20:00|6887.21|6887.21|6886.65|6886.65|6887.21|6887.21|6883.25|6883.25|0
1626359100000|2021-07-15 14:25:00|6886.9|6886.9|6877.9|6877.9|6888.36|6888.36|6877.9|6877.9|0
1626359400000|2021-07-15 14:30:00|6881.18|6881.18|6879.87|6879.87|6884.47|6884.47|6879.87|6879.87|0
1626359700000|2021-07-15 14:35:00|6881.51|6881.51|6876.99|6876.99|6881.7|6881.7|6876.5|6876.5|0
1626360000000|2021-07-15 14:40:00|6876.55|6876.55|6872.11|6872.11|6876.96|6876.96|6872.11|6872.11|0
1626360300000|2021-07-15 14:45:00|6872.55|6872.55|6872.76|6872.76|6874.4|6874.4|6871.12|6871.12|0
1626360600000|2021-07-15 14:50:00|6872.27|6872.27|6863.4|6863.4|6872.27|6872.27|6862.25|6862.25|0
1626360900000|2021-07-15 14:55:00|6861.76|6861.76|6856.03|6856.03|6863.52|6863.52|6856.03|6856.03|0
1626361200000|2021-07-15 15:00:00|6855.59|6855.59|6846.59|6846.59|6857.23|6857.23|6842.56|6842.56|0
1626361500000|2021-07-15 15:05:00|6846.15|6846.15|6842.53|6842.53|6846.56|6846.56|6842.53|6842.53|0
1626361800000|2021-07-15 15:10:00|6844.17|6844.17|6846.69|6846.69|6847.13|6847.13|6838.61|6838.61|0
1626362100000|2021-07-15 15:15:00|6846.19|6846.19|6838.29|6838.29|6846.19|6846.19|6838.03|6838.03|0
1626362400000|2021-07-15 15:20:00|6836.65|6836.65|6829.69|6829.69|6836.65|6836.65|6829.69|6829.69|0
1626362700000|2021-07-15 15:25:00|6829.19|6829.19|6827.62|6827.62|6830.93|6830.93|6823.85|6823.85|0
1626419700000|2021-07-16 07:15:00|6906.95|6906.95|6894.96|6894.96|6906.95|6906.95|6894.96|6894.96|0
1626420000000|2021-07-16 07:20:00|6896.29|6896.29|6881.03|6881.03|6896.29|6896.29|6881.03|6881.03|0
1626420300000|2021-07-16 07:25:00|6881.47|6881.47|6882.85|6882.85|6886.23|6886.23|6881.47|6881.47|0
1626420600000|2021-07-16 07:30:00|6883.52|6883.52|6876.16|6876.16|6886.8|6886.8|6876.16|6876.16|0
1626420900000|2021-07-16 07:35:00|6876.6|6876.6|6881.25|6881.25|6881.25|6881.25|6875.41|6875.41|0
1626421200000|2021-07-16 07:40:00|6882.89|6882.89|6883.9|6883.9|6885.26|6885.26|6881.11|6881.11|0
1626421500000|2021-07-16 07:45:00|6885.54|6885.54|6888.65|6888.65|6888.65|6888.65|6884.79|6884.79|0
1626421800000|2021-07-16 07:50:00|6889.15|6889.15|6899.85|6899.85|6900.78|6900.78|6889.15|6889.15|0
1626422100000|2021-07-16 07:55:00|6900.46|6900.46|6897.48|6897.48|6905.01|6905.01|6897.48|6897.48|0
1626422400000|2021-07-16 08:00:00|6897.93|6897.93|6900.58|6900.58|6900.58|6900.58|6897.93|6897.93|0
1626422700000|2021-07-16 08:05:00|6901.02|6901.02|6901.23|6901.23|6902.68|6902.68|6899.38|6899.38|0
1626423000000|2021-07-16 08:10:00|6901.48|6901.48|6904.78|6904.78|6907.6|6907.6|6899.4|6899.4|0
1626423300000|2021-07-16 08:15:00|6905.38|6905.38|6908.11|6908.11|6909.75|6909.75|6904.89|6904.89|0
1626423600000|2021-07-16 08:20:00|6908.99|6908.99|6914.35|6914.35|6914.35|6914.35|6908.99|6908.99|0
1626423900000|2021-07-16 08:25:00|6915.99|6915.99|6924.89|6924.89|6925.64|6925.64|6915.55|6915.55|0
1626424200000|2021-07-16 08:30:00|6923.26|6923.26|6922.83|6922.83|6924.4|6924.4|6921.12|6921.12|0
1626424500000|2021-07-16 08:35:00|6921.95|6921.95|6923.78|6923.78|6925.42|6925.42|6921.38|6921.38|0
1626424800000|2021-07-16 08:40:00|6925.42|6925.42|6932.6|6932.6|6935.63|6935.63|6925.42|6925.42|0
1626425100000|2021-07-16 08:45:00|6933.04|6933.04|6951.44|6951.44|6951.52|6951.52|6933.04|6933.04|0
1626425400000|2021-07-16 08:50:00|6951.88|6951.88|6949.88|6949.88|6953.52|6953.52|6949.88|6949.88|0
1626425700000|2021-07-16 08:55:00|6949.44|6949.44|6949.47|6949.47|6949.91|6949.91|6945|6945|0
1626426000000|2021-07-16 09:00:00|6947.83|6947.83|6943.9|6943.9|6947.83|6947.83|6943.45|6943.45|0
1626426300000|2021-07-16 09:05:00|6947.17|6947.17|6957.66|6957.66|6958.1|6958.1|6947.17|6947.17|0
1626426600000|2021-07-16 09:10:00|6957.17|6957.17|6958.05|6958.05|6958.05|6958.05|6957.17|6957.17|0
1626426900000|2021-07-16 09:15:00|6964.61|6964.61|6949.41|6949.41|6964.61|6964.61|6949.41|6949.41|0
1626427200000|2021-07-16 09:20:00|6948.97|6948.97|6942.3|6942.3|6948.97|6948.97|6942.3|6942.3|0
1626427500000|2021-07-16 09:25:00|6940.66|6940.66|6935.51|6935.51|6940.66|6940.66|6934.32|6934.32|0
1626427800000|2021-07-16 09:30:00|6935.96|6935.96|6934.5|6934.5|6936.2|6936.2|6931.23|6931.23|0
1626428100000|2021-07-16 09:35:00|6933.18|6933.18|6936.85|6936.85|6937.84|6937.84|6933.18|6933.18|0
1626428400000|2021-07-16 09:40:00|6937.73|6937.73|6939.69|6939.69|6942.49|6942.49|6935.65|6935.65|0
1626428700000|2021-07-16 09:45:00|6940.13|6940.13|6935.26|6935.26|6940.13|6940.13|6931.74|6931.74|0
1626429000000|2021-07-16 09:50:00|6936.9|6936.9|6927.46|6927.46|6937.34|6937.34|6927.46|6927.46|0
1626429300000|2021-07-16 09:55:00|6925.82|6925.82|6925.65|6925.65|6925.82|6925.82|6921.93|6921.93|0
1626429600000|2021-07-16 10:00:00|6927.29|6927.29|6924.38|6924.38|6927.29|6927.29|6924.33|6924.33|0
1626429900000|2021-07-16 10:05:00|6921.1|6921.1|6920.95|6920.95|6921.1|6921.1|6918.71|6918.71|0
1626430200000|2021-07-16 10:10:00|6919.31|6919.31|6919.01|6919.01|6919.31|6919.31|6912.52|6912.52|0
1626430500000|2021-07-16 10:15:00|6919.51|6919.51|6907.11|6907.11|6919.51|6919.51|6907.11|6907.11|0
1626430800000|2021-07-16 10:20:00|6908.75|6908.75|6904.57|6904.57|6910.39|6910.39|6904.13|6904.13|0
1626431100000|2021-07-16 10:25:00|6902.93|6902.93|6901.29|6901.29|6904.57|6904.57|6900.85|6900.85|0
1626431400000|2021-07-16 10:30:00|6900.85|6900.85|6902.89|6902.89|6903.5|6903.5|6895.93|6895.93|0
1626431700000|2021-07-16 10:35:00|6903.34|6903.34|6899.05|6899.05|6903.34|6903.34|6896.09|6896.09|0
1626432000000|2021-07-16 10:40:00|6899.3|6899.3|6900.87|6900.87|6902.51|6902.51|6899.3|6899.3|0
1626432300000|2021-07-16 10:45:00|6900.43|6900.43|6909.12|6909.12|6910.76|6910.76|6899.55|6899.55|0
1626432600000|2021-07-16 10:50:00|6907.48|6907.48|6907.61|6907.61|6909.69|6909.69|6905.97|6905.97|0
1626432900000|2021-07-16 10:55:00|6908.05|6908.05|6904.77|6904.77|6908.05|6908.05|6904.77|6904.77|0
1626433200000|2021-07-16 11:00:00|6904.52|6904.52|6893.48|6893.48|6904.52|6904.52|6893.48|6893.48|0
1626433500000|2021-07-16 11:05:00|6893.92|6893.92|6887.1|6887.1|6893.92|6893.92|6887.1|6887.1|0
1626433800000|2021-07-16 11:10:00|6888.74|6888.74|6883.73|6883.73|6888.74|6888.74|6883.23|6883.23|0
1626434100000|2021-07-16 11:15:00|6882.84|6882.84|6880.97|6880.97|6883.34|6883.34|6880.97|6880.97|0
1626434400000|2021-07-16 11:20:00|6880.22|6880.22|6880.7|6880.7|6880.7|6880.7|6878.58|6878.58|0
1626434700000|2021-07-16 11:25:00|6879.07|6879.07|6883.89|6883.89|6885.02|6885.02|6879.07|6879.07|0
1626435000000|2021-07-16 11:30:00|6882.25|6882.25|6891.83|6891.83|6894.66|6894.66|6882.25|6882.25|0
1626435300000|2021-07-16 11:35:00|6890.19|6890.19|6884.75|6884.75|6890.19|6890.19|6883.87|6883.87|0
1626435600000|2021-07-16 11:40:00|6888.03|6888.03|6890.76|6890.76|6891.75|6891.75|6888.03|6888.03|0
1626435900000|2021-07-16 11:45:00|6891.2|6891.2|6890.33|6890.33|6891.64|6891.64|6888.96|6888.96|0
1626436200000|2021-07-16 11:50:00|6890.58|6890.58|6892.22|6892.22|6893.86|6893.86|6888.94|6888.94|0
1626436500000|2021-07-16 11:55:00|6893.86|6893.86|6894.3|6894.3|6894.3|6894.3|6893.42|6893.42|0
1626436800000|2021-07-16 12:00:00|6892.66|6892.66|6892.22|6892.22|6895.94|6895.94|6892.22|6892.22|0
1626437100000|2021-07-16 12:05:00|6890.58|6890.58|6886.63|6886.63|6890.58|6890.58|6886.63|6886.63|0
1626437400000|2021-07-16 12:10:00|6887.07|6887.07|6883.35|6883.35|6888.71|6888.71|6883.35|6883.35|0
1626437700000|2021-07-16 12:15:00|6882.74|6882.74|6881.4|6881.4|6882.74|6882.74|6879.76|6879.76|0
1626438000000|2021-07-16 12:20:00|6878.12|6878.12|6884.68|6884.68|6884.68|6884.68|6877.68|6877.68|0
1626438300000|2021-07-16 12:25:00|6883.04|6883.04|6890.48|6890.48|6890.48|6890.48|6883.04|6883.04|0
1626438600000|2021-07-16 12:30:00|6888.84|6888.84|6887.64|6887.64|6888.84|6888.84|6886.76|6886.76|0
1626438900000|2021-07-16 12:35:00|6886.3|6886.3|6886.18|6886.18|6888.68|6888.68|6885.44|6885.44|0
1626439200000|2021-07-16 12:40:00|6886.43|6886.43|6881.82|6881.82|6888.07|6888.07|6881.57|6881.57|0
1626439500000|2021-07-16 12:45:00|6882.31|6882.31|6883|6883|6883.67|6883.67|6879.07|6879.07|0
1626439800000|2021-07-16 12:50:00|6883.45|6883.45|6904.99|6904.99|6904.99|6904.99|6883.45|6883.45|0
1626440100000|2021-07-16 12:55:00|6904.1|6904.1|6908.84|6908.84|6910.66|6910.66|6904.1|6904.1|0
1626440400000|2021-07-16 13:00:00|6909.09|6909.09|6908.82|6908.82|6914.93|6914.93|6908.6|6908.6|0
1626440700000|2021-07-16 13:05:00|6909.26|6909.26|6914.38|6914.38|6914.43|6914.43|6908.82|6908.82|0
1626441000000|2021-07-16 13:10:00|6913.94|6913.94|6914.87|6914.87|6914.87|6914.87|6911.59|6911.59|0
1626441300000|2021-07-16 13:15:00|6915.31|6915.31|6918.42|6918.42|6918.42|6918.42|6915.21|6915.21|0
1626441600000|2021-07-16 13:20:00|6916.78|6916.78|6920.31|6920.31|6921.61|6921.61|6916.23|6916.23|0
1626441900000|2021-07-16 13:25:00|6919.7|6919.7|6923.77|6923.77|6926.04|6926.04|6919.7|6919.7|0
1626442200000|2021-07-16 13:30:00|6924.02|6924.02|6916.16|6916.16|6924.02|6924.02|6916.16|6916.16|0
1626442500000|2021-07-16 13:35:00|6917.8|6917.8|6916.44|6916.44|6919.72|6919.72|6915.56|6915.56|0
1626442800000|2021-07-16 13:40:00|6916.93|6916.93|6915.11|6915.11|6916.99|6916.99|6914.31|6914.31|0
1626443100000|2021-07-16 13:45:00|6915.55|6915.55|6906.27|6906.27|6915.55|6915.55|6904.63|6904.63|0
1626443400000|2021-07-16 13:50:00|6905.83|6905.83|6904.58|6904.58|6905.83|6905.83|6902.5|6902.5|0
1626443700000|2021-07-16 13:55:00|6905.02|6905.02|6909.41|6909.41|6909.41|6909.41|6902.68|6902.68|0
1626444000000|2021-07-16 14:00:00|6909.66|6909.66|6910.53|6910.53|6911.48|6911.48|6908.27|6908.27|0
1626444300000|2021-07-16 14:05:00|6909.86|6909.86|6904.74|6904.74|6910.3|6910.3|6902.66|6902.66|0
1626444600000|2021-07-16 14:10:00|6905.19|6905.19|6904.99|6904.99|6906.82|6906.82|6902.91|6902.91|0
1626444900000|2021-07-16 14:15:00|6903.35|6903.35|6904.78|6904.78|6904.78|6904.78|6902.21|6902.21|0
1626445200000|2021-07-16 14:20:00|6904.53|6904.53|6901.37|6901.37|6904.53|6904.53|6899.49|6899.49|0
1626445500000|2021-07-16 14:25:00|6899.73|6899.73|6902.08|6902.08|6903.45|6903.45|6898.09|6898.09|0
1626445800000|2021-07-16 14:30:00|6902.52|6902.52|6903.5|6903.5|6906.78|6906.78|6900.98|6900.98|0
1626446100000|2021-07-16 14:35:00|6903.06|6903.06|6907.28|6907.28|6907.28|6907.28|6900.65|6900.65|0
1626446400000|2021-07-16 14:40:00|6905.64|6905.64|6907.12|6907.12|6907.78|6907.78|6905.2|6905.2|0
1626446700000|2021-07-16 14:45:00|6905.49|6905.49|6905.36|6905.36|6907.88|6907.88|6903.67|6903.67|0
1626447000000|2021-07-16 14:50:00|6905.61|6905.61|6903.3|6903.3|6905.61|6905.61|6903.3|6903.3|0
1626447300000|2021-07-16 14:55:00|6904.93|6904.93|6909.36|6909.36|6909.36|6909.36|6904.44|6904.44|0
1626447600000|2021-07-16 15:00:00|6909.61|6909.61|6904.44|6904.44|6911.25|6911.25|6904|6904|0
1626447900000|2021-07-16 15:05:00|6903.95|6903.95|6904.39|6904.39|6906.72|6906.72|6903.75|6903.75|0
1626448200000|2021-07-16 15:10:00|6902.75|6902.75|6897.49|6897.49|6902.75|6902.75|6897.49|6897.49|0
1626448500000|2021-07-16 15:15:00|6897.05|6897.05|6904.05|6904.05|6904.05|6904.05|6897.05|6897.05|0
1626448800000|2021-07-16 15:20:00|6903.44|6903.44|6907.04|6907.04|6908.68|6908.68|6903.44|6903.44|0
1626449100000|2021-07-16 15:25:00|6907.49|6907.49|6905.6|6905.6|6908.24|6908.24|6901.89|6901.89|0
1626678900000|2021-07-19 07:15:00|6828.12|6828.12|6841.38|6841.38|6845.67|6845.67|6823.34|6823.34|0
1626679200000|2021-07-19 07:20:00|6840.94|6840.94|6828.81|6828.81|6841.34|6841.34|6828.81|6828.81|0
1626679500000|2021-07-19 07:25:00|6825.53|6825.53|6827.01|6827.01|6827.01|6827.01|6816.43|6816.43|0
1626679800000|2021-07-19 07:30:00|6827.45|6827.45|6814.36|6814.36|6827.68|6827.68|6813.61|6813.61|0
1626680100000|2021-07-19 07:35:00|6811.08|6811.08|6805.39|6805.39|6811.08|6811.08|6798.43|6798.43|0
1626680400000|2021-07-19 07:40:00|6802.93|6802.93|6807.54|6807.54|6810.82|6810.82|6800|6800|0
1626680700000|2021-07-19 07:45:00|6806.72|6806.72|6810.08|6810.08|6811.92|6811.92|6803.66|6803.66|0
1626681000000|2021-07-19 07:50:00|6809.59|6809.59|6811.73|6811.73|6814.19|6814.19|6809.28|6809.28|0
1626681300000|2021-07-19 07:55:00|6811.29|6811.29|6813.18|6813.18|6813.18|6813.18|6810.41|6810.41|0
1626681600000|2021-07-19 08:00:00|6812.93|6812.93|6815.87|6815.87|6819.27|6819.27|6812.49|6812.49|0
1626681900000|2021-07-19 08:05:00|6816.86|6816.86|6814.39|6814.39|6817.61|6817.61|6811.81|6811.81|0
1626682200000|2021-07-19 08:10:00|6812.75|6812.75|6824.74|6824.74|6824.74|6824.74|6812.75|6812.75|0
1626682500000|2021-07-19 08:15:00|6825.18|6825.18|6824.87|6824.87|6827.7|6827.7|6821.46|6821.46|0
1626682800000|2021-07-19 08:20:00|6825.11|6825.11|6825.97|6825.97|6825.97|6825.97|6824.33|6824.33|0
1626683100000|2021-07-19 08:25:00|6824.33|6824.33|6807.48|6807.48|6824.33|6824.33|6807.48|6807.48|0
1626683400000|2021-07-19 08:30:00|6807.92|6807.92|6798.62|6798.62|6810|6810|6798.18|6798.18|0
1626683700000|2021-07-19 08:35:00|6799.06|6799.06|6778.82|6778.82|6799.06|6799.06|6778.82|6778.82|0
1626684000000|2021-07-19 08:40:00|6779.64|6779.64|6778.78|6778.78|6784.62|6784.62|6778.46|6778.46|0
1626684300000|2021-07-19 08:45:00|6777.9|6777.9|6773.44|6773.44|6778.72|6778.72|6772.79|6772.79|0
1626684600000|2021-07-19 08:50:00|6771.8|6771.8|6770.92|6770.92|6774.01|6774.01|6770.92|6770.92|0
1626684900000|2021-07-19 08:55:00|6770.48|6770.48|6768.35|6768.35|6771.75|6771.75|6765.49|6765.49|0
1626685200000|2021-07-19 09:00:00|6767.53|6767.53|6774.48|6774.48|6774.93|6774.93|6764.25|6764.25|0
1626685500000|2021-07-19 09:05:00|6775.3|6775.3|6774.97|6774.97|6780.06|6780.06|6774.97|6774.97|0
1626685800000|2021-07-19 09:10:00|6776.61|6776.61|6772.71|6772.71|6776.61|6776.61|6765.15|6765.15|0
1626686100000|2021-07-19 09:15:00|6773.15|6773.15|6778.32|6778.32|6778.32|6778.32|6773.15|6773.15|0
1626686400000|2021-07-19 09:20:00|6776.99|6776.99|6772.01|6772.01|6776.99|6776.99|6768.58|6768.58|0
1626686700000|2021-07-19 09:25:00|6772.45|6772.45|6771.07|6771.07|6773.92|6773.92|6770.96|6770.96|0
1626687000000|2021-07-19 09:30:00|6770.58|6770.58|6769.41|6769.41|6770.58|6770.58|6766.79|6766.79|0
1626687300000|2021-07-19 09:35:00|6769.16|6769.16|6773.21|6773.21|6773.88|6773.88|6765.83|6765.83|0
1626687600000|2021-07-19 09:40:00|6770.75|6770.75|6781.61|6781.61|6781.61|6781.61|6770.5|6770.5|0
1626687900000|2021-07-19 09:45:00|6781.17|6781.17|6776.94|6776.94|6781.17|6781.17|6774.93|6774.93|0
1626688200000|2021-07-19 09:50:00|6774.48|6774.48|6772.66|6772.66|6774.48|6774.48|6770.64|6770.64|0
1626688500000|2021-07-19 09:55:00|6771.02|6771.02|6769.45|6769.45|6774.8|6774.8|6767.81|6767.81|0
1626688800000|2021-07-19 10:00:00|6769.89|6769.89|6761.29|6761.29|6775.15|6775.15|6761.29|6761.29|0
1626689100000|2021-07-19 10:05:00|6762.11|6762.11|6749.7|6749.7|6762.11|6762.11|6749.26|6749.26|0
1626689400000|2021-07-19 10:10:00|6750.2|6750.2|6745.92|6745.92|6751.59|6751.59|6745.35|6745.35|0
1626689700000|2021-07-19 10:15:00|6744.28|6744.28|6757.15|6757.15|6757.15|6757.15|6744.28|6744.28|0
1626690000000|2021-07-19 10:20:00|6757.59|6757.59|6759.29|6759.29|6760.93|6760.93|6757.59|6757.59|0
1626690300000|2021-07-19 10:25:00|6760.11|6760.11|6761.67|6761.67|6764.65|6764.65|6759.97|6759.97|0
1626690600000|2021-07-19 10:30:00|6761.43|6761.43|6764.7|6764.7|6764.7|6764.7|6761.43|6761.43|0
1626690900000|2021-07-19 10:35:00|6765.69|6765.69|6757.46|6757.46|6765.69|6765.69|6757.46|6757.46|0
1626691200000|2021-07-19 10:40:00|6758.28|6758.28|6756.13|6756.13|6759.1|6759.1|6756.13|6756.13|0
1626691500000|2021-07-19 10:45:00|6756.57|6756.57|6757.9|6757.9|6758.72|6758.72|6755.75|6755.75|0
1626691800000|2021-07-19 10:50:00|6757.08|6757.08|6755.53|6755.53|6759.22|6759.22|6750.62|6750.62|0
1626692100000|2021-07-19 10:55:00|6755.98|6755.98|6752.64|6752.64|6757.35|6757.35|6751.75|6751.75|0
1626692400000|2021-07-19 11:00:00|6752.4|6752.4|6747.38|6747.38|6754.12|6754.12|6746.56|6746.56|0
1626692700000|2021-07-19 11:05:00|6746.94|6746.94|6751.47|6751.47|6751.47|6751.47|6746.5|6746.5|0
1626693000000|2021-07-19 11:10:00|6751.96|6751.96|6755.8|6755.8|6757.44|6757.44|6750.44|6750.44|0
1626693300000|2021-07-19 11:15:00|6754.98|6754.98|6750.82|6750.82|6754.98|6754.98|6750.82|6750.82|0
1626693600000|2021-07-19 11:20:00|6751.26|6751.26|6745.73|6745.73|6752.52|6752.52|6744.91|6744.91|0
1626693900000|2021-07-19 11:25:00|6744.91|6744.91|6740.94|6740.94|6744.91|6744.91|6739.3|6739.3|0
1626694200000|2021-07-19 11:30:00|6738.48|6738.48|6733.34|6733.34|6738.99|6738.99|6733.34|6733.34|0
1626694500000|2021-07-19 11:35:00|6732.35|6732.35|6730.84|6730.84|6734.12|6734.12|6728.38|6728.38|0
1626694800000|2021-07-19 11:40:00|6731.66|6731.66|6726.35|6726.35|6731.66|6731.66|6726.35|6726.35|0
1626695100000|2021-07-19 11:45:00|6725.53|6725.53|6723.7|6723.7|6726.16|6726.16|6722.63|6722.63|0
1626695400000|2021-07-19 11:50:00|6723.45|6723.45|6724.27|6724.27|6724.27|6724.27|6718.03|6718.03|0
1626695700000|2021-07-19 11:55:00|6724.71|6724.71|6733.24|6733.24|6733.24|6733.24|6724.71|6724.71|0
1626696000000|2021-07-19 12:00:00|6732.75|6732.75|6723.76|6723.76|6738.24|6738.24|6723.76|6723.76|0
1626696300000|2021-07-19 12:05:00|6722.94|6722.94|6716.66|6716.66|6723.38|6723.38|6716.66|6716.66|0
1626696600000|2021-07-19 12:10:00|6715.67|6715.67|6704.26|6704.26|6715.67|6715.67|6703.44|6703.44|0
1626696900000|2021-07-19 12:15:00|6704.51|6704.51|6700.14|6700.14|6706.32|6706.32|6700.14|6700.14|0
1626697200000|2021-07-19 12:20:00|6699.32|6699.32|6699.22|6699.22|6699.89|6699.89|6695.05|6695.05|0
1626697500000|2021-07-19 12:25:00|6699.46|6699.46|6698.75|6698.75|6704.48|6704.48|6697.11|6697.11|0
1626697800000|2021-07-19 12:30:00|6699.24|6699.24|6704.53|6704.53|6705.03|6705.03|6699.24|6699.24|0
1626698100000|2021-07-19 12:35:00|6705.34|6705.34|6708.41|6708.41|6708.41|6708.41|6703.43|6703.43|0
1626698400000|2021-07-19 12:40:00|6707.97|6707.97|6715.56|6715.56|6715.56|6715.56|6707.97|6707.97|0
1626698700000|2021-07-19 12:45:00|6716|6716|6726.84|6726.84|6726.84|6726.84|6716|6716|0
1626699000000|2021-07-19 12:50:00|6728.48|6728.48|6733.7|6733.7|6734.63|6734.63|6728.48|6728.48|0
1626699300000|2021-07-19 12:55:00|6731.24|6731.24|6726.66|6726.66|6731.24|6731.24|6726.66|6726.66|0
1626699600000|2021-07-19 13:00:00|6726.17|6726.17|6726.78|6726.78|6727.3|6727.3|6724.53|6724.53|0
1626699900000|2021-07-19 13:05:00|6725.96|6725.96|6729.57|6729.57|6729.82|6729.82|6722.01|6722.01|0
1626700200000|2021-07-19 13:10:00|6728.75|6728.75|6728.75|6728.75|6731.21|6731.21|6727.93|6727.93|0
1626700500000|2021-07-19 13:15:00|6728.31|6728.31|6725.41|6725.41|6729.19|6729.19|6725.41|6725.41|0
1626700800000|2021-07-19 13:20:00|6723.77|6723.77|6726.67|6726.67|6726.67|6726.67|6721.69|6721.69|0
1626701100000|2021-07-19 13:25:00|6727.65|6727.65|6727.28|6727.28|6731|6731|6726.39|6726.39|0
1626701400000|2021-07-19 13:30:00|6727.03|6727.03|6717.86|6717.86|6731.5|6731.5|6716.29|6716.29|0
1626701700000|2021-07-19 13:35:00|6718.3|6718.3|6722.52|6722.52|6725.28|6725.28|6718.3|6718.3|0
1626702000000|2021-07-19 13:40:00|6720.06|6720.06|6730.37|6730.37|6731.19|6731.19|6716.24|6716.24|0
1626702300000|2021-07-19 13:45:00|6732.83|6732.83|6727.49|6727.49|6738|6738|6726.67|6726.67|0
1626702600000|2021-07-19 13:50:00|6724.21|6724.21|6716.61|6716.61|6724.21|6724.21|6713.33|6713.33|0
1626702900000|2021-07-19 13:55:00|6716.16|6716.16|6708.2|6708.2|6716.16|6716.16|6707.38|6707.38|0
1626703200000|2021-07-19 14:00:00|6706.56|6706.56|6709.78|6709.78|6709.78|6709.78|6702.54|6702.54|0
1626703500000|2021-07-19 14:05:00|6710.23|6710.23|6711.33|6711.33|6715.64|6715.64|6707.64|6707.64|0
1626703800000|2021-07-19 14:10:00|6709.69|6709.69|6705.47|6705.47|6710.83|6710.83|6698.92|6698.92|0
1626704100000|2021-07-19 14:15:00|6706.29|6706.29|6704.47|6704.47|6707.44|6707.44|6703.59|6703.59|0
1626704400000|2021-07-19 14:20:00|6704.22|6704.22|6707.75|6707.75|6709.82|6709.82|6700.47|6700.47|0
1626704700000|2021-07-19 14:25:00|6708.19|6708.19|6716.96|6716.96|6716.96|6716.96|6703.49|6703.49|0
1626705000000|2021-07-19 14:30:00|6717.78|6717.78|6709.8|6709.8|6717.78|6717.78|6706.29|6706.29|0
1626705300000|2021-07-19 14:35:00|6709.19|6709.19|6705.01|6705.01|6709.19|6709.19|6698.88|6698.88|0
1626705600000|2021-07-19 14:40:00|6706.65|6706.65|6726.86|6726.86|6726.86|6726.86|6706.65|6706.65|0
1626705900000|2021-07-19 14:45:00|6724.4|6724.4|6718.03|6718.03|6725.52|6725.52|6718.03|6718.03|0
1626706200000|2021-07-19 14:50:00|6718.85|6718.85|6707.78|6707.78|6719.67|6719.67|6707.78|6707.78|0
1626706500000|2021-07-19 14:55:00|6708.23|6708.23|6714.98|6714.98|6714.98|6714.98|6705.1|6705.1|0
1626706800000|2021-07-19 15:00:00|6715.47|6715.47|6721.96|6721.96|6722.02|6722.02|6711.06|6711.06|0
1626707100000|2021-07-19 15:05:00|6724.42|6724.42|6734.19|6734.19|6735.78|6735.78|6722.78|6722.78|0
1626707400000|2021-07-19 15:10:00|6735.01|6735.01|6735.64|6735.64|6735.64|6735.64|6728.09|6728.09|0
1626707700000|2021-07-19 15:15:00|6737.28|6737.28|6734.16|6734.16|6740.88|6740.88|6733.83|6733.83|0
1626708000000|2021-07-19 15:20:00|6734.98|6734.98|6731.14|6731.14|6734.98|6734.98|6727|6727|0
1626708300000|2021-07-19 15:25:00|6730.32|6730.32|6723.87|6723.87|6731.61|6731.61|6722.82|6722.82|0
1626765300000|2021-07-20 07:15:00|6792.11|6792.11|6801.22|6801.22|6801.22|6801.22|6791.71|6791.71|0
1626765600000|2021-07-20 07:20:00|6802.55|6802.55|6804.24|6804.24|6810.21|6810.21|6802.55|6802.55|0
1626765900000|2021-07-20 07:25:00|6803.79|6803.79|6813.64|6813.64|6813.64|6813.64|6801.54|6801.54|0
1626766200000|2021-07-20 07:30:00|6812.82|6812.82|6798.33|6798.33|6814.15|6814.15|6798.33|6798.33|0
1626766500000|2021-07-20 07:35:00|6799.15|6799.15|6803.37|6803.37|6807.52|6807.52|6799.15|6799.15|0
1626766800000|2021-07-20 07:40:00|6804.19|6804.19|6797.39|6797.39|6804.19|6804.19|6797.39|6797.39|0
1626767100000|2021-07-20 07:45:00|6798.21|6798.21|6789.37|6789.37|6799.03|6799.03|6789.37|6789.37|0
1626767400000|2021-07-20 07:50:00|6788.55|6788.55|6790.26|6790.26|6796.85|6796.85|6788.55|6788.55|0
1626767700000|2021-07-20 07:55:00|6789.82|6789.82|6789.99|6789.99|6794.8|6794.8|6786.58|6786.58|0
1626768000000|2021-07-20 08:00:00|6789.54|6789.54|6788.16|6788.16|6793.39|6793.39|6787.78|6787.78|0
1626768300000|2021-07-20 08:05:00|6789.8|6789.8|6787.4|6787.4|6790.3|6790.3|6784.88|6784.88|0
1626768600000|2021-07-20 08:10:00|6786.58|6786.58|6789.04|6789.04|6790.3|6790.3|6784.94|6784.94|0
1626768900000|2021-07-20 08:15:00|6789.48|6789.48|6799.99|6799.99|6799.99|6799.99|6788.52|6788.52|0
1626769200000|2021-07-20 08:20:00|6801.31|6801.31|6805.25|6805.25|6809.35|6809.35|6801.31|6801.31|0
1626769500000|2021-07-20 08:25:00|6805|6805|6807.7|6807.7|6809.35|6809.35|6804.5|6804.5|0
1626769800000|2021-07-20 08:30:00|6809.03|6809.03|6813.57|6813.57|6813.57|6813.57|6809.03|6809.03|0
1626770100000|2021-07-20 08:35:00|6814.55|6814.55|6814.29|6814.29|6820.28|6820.28|6811.59|6811.59|0
1626770400000|2021-07-20 08:40:00|6814.73|6814.73|6816.05|6816.05|6816.05|6816.05|6814.73|6814.73|0
1626770700000|2021-07-20 08:45:00|6814.41|6814.41|6801.64|6801.64|6814.61|6814.61|6800|6800|0
1626771000000|2021-07-20 08:50:00|6801.2|6801.2|6798.7|6798.7|6802.9|6802.9|6795.92|6795.92|0
1626771300000|2021-07-20 08:55:00|6797.06|6797.06|6798.61|6798.61|6799.05|6799.05|6796.24|6796.24|0
1626771600000|2021-07-20 09:00:00|6796.97|6796.97|6798.74|6798.74|6804.65|6804.65|6796.15|6796.15|0
1626771900000|2021-07-20 09:05:00|6797.1|6797.1|6799.22|6799.22|6799.22|6799.22|6795.13|6795.13|0
1626772200000|2021-07-20 09:10:00|6800.86|6800.86|6807.22|6807.22|6808.61|6808.61|6800.8|6800.8|0
1626772500000|2021-07-20 09:15:00|6808.54|6808.54|6820.37|6820.37|6820.37|6820.37|6808.54|6808.54|0
1626772800000|2021-07-20 09:20:00|6821.04|6821.04|6814.25|6814.25|6824.32|6824.32|6814.25|6814.25|0
1626773100000|2021-07-20 09:25:00|6814.5|6814.5|6822.98|6822.98|6822.98|6822.98|6814.5|6814.5|0
1626773400000|2021-07-20 09:30:00|6819.7|6819.7|6822.68|6822.68|6822.68|6822.68|6819.7|6819.7|0
1626773700000|2021-07-20 09:35:00|6821.04|6821.04|6819.8|6819.8|6823.75|6823.75|6817.72|6817.72|0
1626774000000|2021-07-20 09:40:00|6821.44|6821.44|6826.36|6826.36|6826.36|6826.36|6821.44|6821.44|0
1626774300000|2021-07-20 09:45:00|6828|6828|6818.46|6818.46|6828.44|6828.44|6818.46|6818.46|0
1626774600000|2021-07-20 09:50:00|6815.19|6815.19|6813.3|6813.3|6818.25|6818.25|6808.38|6808.38|0
1626774900000|2021-07-20 09:55:00|6811.66|6811.66|6807.69|6807.69|6811.66|6811.66|6807.69|6807.69|0
1626775200000|2021-07-20 10:00:00|6807.25|6807.25|6807.69|6807.69|6808.13|6808.13|6803.21|6803.21|0
1626775500000|2021-07-20 10:05:00|6806.05|6806.05|6809.11|6809.11|6810.79|6810.79|6805.38|6805.38|0
1626775800000|2021-07-20 10:10:00|6809.56|6809.56|6823.75|6823.75|6823.75|6823.75|6809.56|6809.56|0
1626776100000|2021-07-20 10:15:00|6823.25|6823.25|6826.78|6826.78|6826.78|6826.78|6823.25|6823.25|0
1626776400000|2021-07-20 10:20:00|6826.34|6826.34|6826.29|6826.29|6828.42|6828.42|6826.29|6826.29|0
1626776700000|2021-07-20 10:25:00|6826.73|6826.73|6821.7|6821.7|6826.73|6826.73|6819.18|6819.18|0
1626777000000|2021-07-20 10:30:00|6822.19|6822.19|6823.44|6823.44|6824.33|6824.33|6822.19|6822.19|0
1626777300000|2021-07-20 10:35:00|6822.95|6822.95|6821.68|6821.68|6824.59|6824.59|6821.18|6821.18|0
1626777600000|2021-07-20 10:40:00|6820.04|6820.04|6810.2|6810.2|6820.04|6820.04|6810.2|6810.2|0
1626777900000|2021-07-20 10:45:00|6810.64|6810.64|6801.51|6801.51|6811.52|6811.52|6800.82|6800.82|0
1626778200000|2021-07-20 10:50:00|6799.87|6799.87|6802.27|6802.27|6802.27|6802.27|6798.81|6798.81|0
1626778500000|2021-07-20 10:55:00|6800.63|6800.63|6802.9|6802.9|6805.23|6805.23|6800.63|6800.63|0
1626778800000|2021-07-20 11:00:00|6803.4|6803.4|6804.89|6804.89|6806.53|6806.53|6801.83|6801.83|0
1626779100000|2021-07-20 11:05:00|6803.26|6803.26|6802.57|6802.57|6804.89|6804.89|6802.32|6802.32|0
1626779400000|2021-07-20 11:10:00|6800.93|6800.93|6804.12|6804.12|6804.12|6804.12|6800.17|6800.17|0
1626779700000|2021-07-20 11:15:00|6805.76|6805.76|6810.93|6810.93|6812.57|6812.57|6805.34|6805.34|0
1626780000000|2021-07-20 11:20:00|6812.75|6812.75|6820.68|6820.68|6820.68|6820.68|6812.75|6812.75|0
1626780300000|2021-07-20 11:25:00|6819.7|6819.7|6814.59|6814.59|6819.7|6819.7|6812.95|6812.95|0
1626780600000|2021-07-20 11:30:00|6815.08|6815.08|6817.3|6817.3|6823.1|6823.1|6813.44|6813.44|0
1626780900000|2021-07-20 11:35:00|6817.55|6817.55|6822.92|6822.92|6822.92|6822.92|6817.3|6817.3|0
1626781200000|2021-07-20 11:40:00|6823.37|6823.37|6831.92|6831.92|6831.92|6831.92|6820.97|6820.97|0
1626781500000|2021-07-20 11:45:00|6830.28|6830.28|6828.45|6828.45|6831.16|6831.16|6826.45|6826.45|0
1626781800000|2021-07-20 11:50:00|6828.94|6828.94|6823.48|6823.48|6829.6|6829.6|6823.48|6823.48|0
1626782100000|2021-07-20 11:55:00|6825.12|6825.12|6832.37|6832.37|6832.46|6832.46|6823.48|6823.48|0
1626782400000|2021-07-20 12:00:00|6830.73|6830.73|6841.62|6841.62|6841.62|6841.62|6829.85|6829.85|0
1626782700000|2021-07-20 12:05:00|6840.74|6840.74|6834.67|6834.67|6840.74|6840.74|6830.21|6830.21|0
1626783000000|2021-07-20 12:10:00|6835.11|6835.11|6827.11|6827.11|6835.11|6835.11|6827.11|6827.11|0
1626783300000|2021-07-20 12:15:00|6826.23|6826.23|6821.8|6821.8|6827.11|6827.11|6820.92|6820.92|0
1626783600000|2021-07-20 12:20:00|6823.44|6823.44|6820.81|6820.81|6823.44|6823.44|6820.81|6820.81|0
1626783900000|2021-07-20 12:25:00|6819.83|6819.83|6818.91|6818.91|6824.25|6824.25|6818.52|6818.52|0
1626784200000|2021-07-20 12:30:00|6818.66|6818.66|6825.06|6825.06|6825.06|6825.06|6818.5|6818.5|0
1626784500000|2021-07-20 12:35:00|6826.7|6826.7|6830.77|6830.77|6830.77|6830.77|6821.58|6821.58|0
1626784800000|2021-07-20 12:40:00|6829.78|6829.78|6830.57|6830.57|6831.56|6831.56|6825|6825|0
1626785100000|2021-07-20 12:45:00|6831.01|6831.01|6834.16|6834.16|6834.55|6834.55|6831.01|6831.01|0
1626785400000|2021-07-20 12:50:00|6834.65|6834.65|6836.15|6836.15|6839.43|6839.43|6830.7|6830.7|0
1626785700000|2021-07-20 12:55:00|6837.79|6837.79|6833.04|6833.04|6839.37|6839.37|6833.04|6833.04|0
1626786000000|2021-07-20 13:00:00|6834.68|6834.68|6832.26|6832.26|6834.68|6834.68|6828.54|6828.54|0
1626786300000|2021-07-20 13:05:00|6830.63|6830.63|6824.3|6824.3|6832.28|6832.28|6824.09|6824.09|0
1626786600000|2021-07-20 13:10:00|6821.02|6821.02|6799.84|6799.84|6821.02|6821.02|6799.84|6799.84|0
1626786900000|2021-07-20 13:15:00|6799.02|6799.02|6800.44|6800.44|6804.65|6804.65|6797.91|6797.91|0
1626787200000|2021-07-20 13:20:00|6800.19|6800.19|6796.5|6796.5|6800.62|6800.62|6794.86|6794.86|0
1626787500000|2021-07-20 13:25:00|6795.68|6795.68|6789.34|6789.34|6795.68|6795.68|6786.88|6786.88|0
1626787800000|2021-07-20 13:30:00|6788.52|6788.52|6793.43|6793.43|6793.43|6793.43|6782.26|6782.26|0
1626788100000|2021-07-20 13:35:00|6794.25|6794.25|6789.36|6789.36|6799.9|6799.9|6787.72|6787.72|0
1626788400000|2021-07-20 13:40:00|6789.8|6789.8|6798.62|6798.62|6799.44|6799.44|6786.65|6786.65|0
1626788700000|2021-07-20 13:45:00|6798.18|6798.18|6822.97|6822.97|6822.97|6822.97|6797.74|6797.74|0
1626789000000|2021-07-20 13:50:00|6823.79|6823.79|6819.33|6819.33|6824.97|6824.97|6818.58|6818.58|0
1626789300000|2021-07-20 13:55:00|6820|6820|6818.4|6818.4|6825.63|6825.63|6818.4|6818.4|0
1626789600000|2021-07-20 14:00:00|6819.22|6819.22|6819.4|6819.4|6823.55|6823.55|6815.7|6815.7|0
1626789900000|2021-07-20 14:05:00|6819.89|6819.89|6816.19|6816.19|6820.34|6820.34|6814.88|6814.88|0
1626790200000|2021-07-20 14:10:00|6814.55|6814.55|6809.67|6809.67|6815.81|6815.81|6803.46|6803.46|0
1626790500000|2021-07-20 14:15:00|6811.75|6811.75|6821.29|6821.29|6821.29|6821.29|6811.75|6811.75|0
1626790800000|2021-07-20 14:20:00|6818.83|6818.83|6827.43|6827.43|6827.43|6827.43|6818.83|6818.83|0
1626791100000|2021-07-20 14:25:00|6827.92|6827.92|6832.45|6832.45|6832.45|6832.45|6826.33|6826.33|0
1626791400000|2021-07-20 14:30:00|6832.94|6832.94|6827.46|6827.46|6832.94|6832.94|6824.11|6824.11|0
1626791700000|2021-07-20 14:35:00|6827.95|6827.95|6826.18|6826.18|6830.33|6830.33|6824.92|6824.92|0
1626792000000|2021-07-20 14:40:00|6827|6827|6838.54|6838.54|6838.54|6838.54|6827|6827|0
1626792300000|2021-07-20 14:45:00|6838.1|6838.1|6843.57|6843.57|6843.58|6843.58|6835.57|6835.57|0
1626792600000|2021-07-20 14:50:00|6845.21|6845.21|6856|6856|6858.13|6858.13|6845.21|6845.21|0
1626792900000|2021-07-20 14:55:00|6855.56|6855.56|6863.2|6863.2|6863.31|6863.31|6855.56|6855.56|0
1626793200000|2021-07-20 15:00:00|6861.99|6861.99|6864.66|6864.66|6866.33|6866.33|6855.64|6855.64|0
1626793500000|2021-07-20 15:05:00|6863.02|6863.02|6855.12|6855.12|6866.3|6866.3|6855.12|6855.12|0
1626793800000|2021-07-20 15:10:00|6854.45|6854.45|6858.46|6858.46|6858.46|6858.46|6853.7|6853.7|0
1626794100000|2021-07-20 15:15:00|6858.02|6858.02|6851.69|6851.69|6859.29|6859.29|6850.13|6850.13|0
1626794400000|2021-07-20 15:20:00|6851.44|6851.44|6844.8|6844.8|6853.1|6853.1|6841.52|6841.52|0
1626794700000|2021-07-20 15:25:00|6843.16|6843.16|6833.19|6833.19|6846.03|6846.03|6833.19|6833.19|0
1626851700000|2021-07-21 07:15:00|6904.45|6904.45|6928.09|6928.09|6928.09|6928.09|6901.49|6901.49|0
1626852000000|2021-07-21 07:20:00|6928.98|6928.98|6946.2|6946.2|6946.64|6946.64|6927.21|6927.21|0
1626852300000|2021-07-21 07:25:00|6949.48|6949.48|6960.57|6960.57|6961.24|6961.24|6942.04|6942.04|0
1626852600000|2021-07-21 07:30:00|6963.85|6963.85|6965.93|6965.93|6967.57|6967.57|6957.04|6957.04|0
1626852900000|2021-07-21 07:35:00|6963.96|6963.96|6973.12|6973.12|6973.12|6973.12|6963.96|6963.96|0
1626853200000|2021-07-21 07:40:00|6972.23|6972.23|6987.76|6987.76|6996.18|6996.18|6972.23|6972.23|0
1626853500000|2021-07-21 07:45:00|6989.4|6989.4|6988.41|6988.41|6991.92|6991.92|6983.49|6983.49|0
1626853800000|2021-07-21 07:50:00|6990.05|6990.05|6979.77|6979.77|6991.38|6991.38|6979.77|6979.77|0
1626854100000|2021-07-21 07:55:00|6983.05|6983.05|6996.66|6996.66|7001.58|7001.58|6983.05|6983.05|0
1626854400000|2021-07-21 08:00:00|6998.3|6998.3|6993.95|6993.95|6998.3|6998.3|6993.38|6993.38|0
1626854700000|2021-07-21 08:05:00|6990.67|6990.67|6983.12|6983.12|6990.67|6990.67|6978.36|6978.36|0
1626855000000|2021-07-21 08:10:00|6986.4|6986.4|6993.84|6993.84|7001.28|7001.28|6986.4|6986.4|0
1626855300000|2021-07-21 08:15:00|6995.48|6995.48|6992.95|6992.95|6995.92|6995.92|6989.67|6989.67|0
1626855600000|2021-07-21 08:20:00|6989.67|6989.67|6992.31|6992.31|6992.31|6992.31|6985.18|6985.18|0
1626855900000|2021-07-21 08:25:00|6993.95|6993.95|6992.25|6992.25|6998.22|6998.22|6991.98|6991.98|0
1626856200000|2021-07-21 08:30:00|6993.89|6993.89|7000.2|7000.2|7004.85|7004.85|6993.89|6993.89|0
1626856500000|2021-07-21 08:35:00|6988.72|6988.72|6983.24|6983.24|6988.72|6988.72|6980.35|6980.35|0
1626856800000|2021-07-21 08:40:00|6984.88|6984.88|6975.09|6975.09|6984.88|6984.88|6974.26|6974.26|0
1626857100000|2021-07-21 08:45:00|6976.73|6976.73|6976.44|6976.44|6977.48|6977.48|6971.52|6971.52|0
1626857400000|2021-07-21 08:50:00|6974.8|6974.8|6968.21|6968.21|6976.14|6976.14|6968.21|6968.21|0
1626857700000|2021-07-21 08:55:00|6964.93|6964.93|6958.92|6958.92|6969.45|6969.45|6958.92|6958.92|0
1626858000000|2021-07-21 09:00:00|6959.36|6959.36|6954.08|6954.08|6962.64|6962.64|6948.27|6948.27|0
1626858300000|2021-07-21 09:05:00|6954.52|6954.52|6955.66|6955.66|6958.29|6958.29|6954.52|6954.52|0
1626858600000|2021-07-21 09:10:00|6957.3|6957.3|6958.95|6958.95|6959.14|6959.14|6957.3|6957.3|0
1626858900000|2021-07-21 09:15:00|6962.23|6962.23|6961.05|6961.05|6963.87|6963.87|6959.7|6959.7|0
1626859200000|2021-07-21 09:20:00|6961.93|6961.93|6958.05|6958.05|6963.9|6963.9|6956.85|6956.85|0
1626859500000|2021-07-21 09:25:00|6956.41|6956.41|6948.28|6948.28|6956.41|6956.41|6947.84|6947.84|0
1626859800000|2021-07-21 09:30:00|6949.92|6949.92|6941.47|6941.47|6949.92|6949.92|6941.47|6941.47|0
1626860100000|2021-07-21 09:35:00|6944.75|6944.75|6940.91|6940.91|6945.99|6945.99|6940.42|6940.42|0
1626860400000|2021-07-21 09:40:00|6940.42|6940.42|6943.89|6943.89|6944.38|6944.38|6940.42|6940.42|0
1626860700000|2021-07-21 09:45:00|6944.33|6944.33|6941.03|6941.03|6944.33|6944.33|6941.03|6941.03|0
1626861000000|2021-07-21 09:50:00|6939.39|6939.39|6941.96|6941.96|6941.96|6941.96|6938.81|6938.81|0
1626861300000|2021-07-21 09:55:00|6942.45|6942.45|6945.87|6945.87|6945.87|6945.87|6942.01|6942.01|0
1626861600000|2021-07-21 10:00:00|6946.86|6946.86|6952.47|6952.47|6954.55|6954.55|6946.86|6946.86|0
1626861900000|2021-07-21 10:05:00|6951.59|6951.59|6946.38|6946.38|6951.59|6951.59|6946.38|6946.38|0
1626862200000|2021-07-21 10:10:00|6948.02|6948.02|6942.61|6942.61|6948.02|6948.02|6942.61|6942.61|0
1626862500000|2021-07-21 10:15:00|6940.97|6940.97|6937.96|6937.96|6944.25|6944.25|6937.96|6937.96|0
1626862800000|2021-07-21 10:20:00|6939.59|6939.59|6947.56|6947.56|6948.44|6948.44|6939.59|6939.59|0
1626863100000|2021-07-21 10:25:00|6948.44|6948.44|6948.13|6948.13|6954.68|6954.68|6946.43|6946.43|0
1626863400000|2021-07-21 10:30:00|6949.77|6949.77|6942.96|6942.96|6951.09|6951.09|6942.96|6942.96|0
1626863700000|2021-07-21 10:35:00|6943.4|6943.4|6940.12|6940.12|6944.28|6944.28|6940.12|6940.12|0
1626864000000|2021-07-21 10:40:00|6939.68|6939.68|6947.3|6947.3|6948.94|6948.94|6939.68|6939.68|0
1626864300000|2021-07-21 10:45:00|6946.86|6946.86|6946.16|6946.16|6949.38|6949.38|6946.16|6946.16|0
1626864600000|2021-07-21 10:50:00|6945.71|6945.71|6946.16|6946.16|6947.8|6947.8|6944.52|6944.52|0
1626864900000|2021-07-21 10:55:00|6946.4|6946.4|6948.61|6948.61|6948.61|6948.61|6941.26|6941.26|0
1626865200000|2021-07-21 11:00:00|6948.17|6948.17|6944.89|6944.89|6948.17|6948.17|6944.45|6944.45|0
1626865500000|2021-07-21 11:05:00|6944.45|6944.45|6944.78|6944.78|6944.78|6944.78|6939.18|6939.18|0
1626865800000|2021-07-21 11:10:00|6945.53|6945.53|6945.53|6945.53|6945.53|6945.53|6945.53|6945.53|0
1626866100000|2021-07-21 11:15:00|6947.17|6947.17|6954.77|6954.77|6955.65|6955.65|6947.17|6947.17|0
1626866400000|2021-07-21 11:20:00|6955.26|6955.26|6954.18|6954.18|6959.1|6959.1|6953.68|6953.68|0
1626866700000|2021-07-21 11:25:00|6953.3|6953.3|6954.65|6954.65|6954.65|6954.65|6950.12|6950.12|0
1626867000000|2021-07-21 11:30:00|6955.63|6955.63|6948.08|6948.08|6955.63|6955.63|6948.08|6948.08|0
1626867300000|2021-07-21 11:35:00|6947.2|6947.2|6942.68|6942.68|6947.2|6947.2|6941.98|6941.98|0
1626867600000|2021-07-21 11:40:00|6943.12|6943.12|6943.74|6943.74|6943.74|6943.74|6939.97|6939.97|0
1626867900000|2021-07-21 11:45:00|6942.1|6942.1|6940.34|6940.34|6942.1|6942.1|6937.94|6937.94|0
1626868200000|2021-07-21 11:50:00|6940.78|6940.78|6933.09|6933.09|6940.78|6940.78|6932.21|6932.21|0
1626868500000|2021-07-21 11:55:00|6933.53|6933.53|6936.94|6936.94|6936.94|6936.94|6933.53|6933.53|0
1626868800000|2021-07-21 12:00:00|6936.5|6936.5|6936.06|6936.06|6938.14|6938.14|6936.06|6936.06|0
1626869100000|2021-07-21 12:05:00|6932.78|6932.78|6932.9|6932.9|6934.54|6934.54|6932.78|6932.78|0
1626869400000|2021-07-21 12:10:00|6934.54|6934.54|6937.38|6937.38|6937.82|6937.82|6934.54|6934.54|0
1626869700000|2021-07-21 12:15:00|6939.02|6939.02|6945.05|6945.05|6945.05|6945.05|6939.02|6939.02|0
1626870000000|2021-07-21 12:20:00|6944.61|6944.61|6950.45|6950.45|6950.45|6950.45|6944.61|6944.61|0
1626870300000|2021-07-21 12:25:00|6952.09|6952.09|6945.66|6945.66|6954.61|6954.61|6945.22|6945.22|0
1626870600000|2021-07-21 12:30:00|6946.15|6946.15|6943.07|6943.07|6946.15|6946.15|6943.07|6943.07|0
1626870900000|2021-07-21 12:35:00|6943.67|6943.67|6943.25|6943.25|6944.34|6944.34|6937.89|6937.89|0
1626871200000|2021-07-21 12:40:00|6941.61|6941.61|6945.33|6945.33|6945.33|6945.33|6941.61|6941.61|0
1626871500000|2021-07-21 12:45:00|6945.77|6945.77|6957.49|6957.49|6957.93|6957.93|6945.77|6945.77|0
1626871800000|2021-07-21 12:50:00|6956.99|6956.99|6959.87|6959.87|6959.87|6959.87|6956.1|6956.1|0
1626872100000|2021-07-21 12:55:00|6959.43|6959.43|6961.35|6961.35|6961.35|6961.35|6958.55|6958.55|0
1626872400000|2021-07-21 13:00:00|6960.68|6960.68|6958.4|6958.4|6964.43|6964.43|6958.4|6958.4|0
1626872700000|2021-07-21 13:05:00|6958.84|6958.84|6959.24|6959.24|6959.94|6959.94|6956.66|6956.66|0
1626873000000|2021-07-21 13:10:00|6957.6|6957.6|6963.02|6963.02|6963.02|6963.02|6956.99|6956.99|0
1626873300000|2021-07-21 13:15:00|6962.42|6962.42|6969.03|6969.03|6969.03|6969.03|6961.98|6961.98|0
1626873600000|2021-07-21 13:20:00|6968.53|6968.53|6968.97|6968.97|6968.97|6968.97|6965.25|6965.25|0
1626873900000|2021-07-21 13:25:00|6969.42|6969.42|6969.42|6969.42|6979.69|6979.69|6969.42|6969.42|0
1626874200000|2021-07-21 13:30:00|6969.66|6969.66|6973.11|6973.11|6974.69|6974.69|6969.42|6969.42|0
1626874500000|2021-07-21 13:35:00|6973.55|6973.55|6976.31|6976.31|6976.33|6976.33|6973.55|6973.55|0
1626874800000|2021-07-21 13:40:00|6976.07|6976.07|6985.68|6985.68|6986.56|6986.56|6974.43|6974.43|0
1626875100000|2021-07-21 13:45:00|6986.56|6986.56|6989.28|6989.28|6990.09|6990.09|6984.67|6984.67|0
1626875400000|2021-07-21 13:50:00|6988.84|6988.84|6986.21|6986.21|6990.97|6990.97|6985.77|6985.77|0
1626875700000|2021-07-21 13:55:00|6986.65|6986.65|6999.17|6999.17|7001.57|7001.57|6986.65|6986.65|0
1626876000000|2021-07-21 14:00:00|6997.53|6997.53|7005.38|7005.38|7010.2|7010.2|6997.53|6997.53|0
1626876300000|2021-07-21 14:05:00|7005.83|7005.83|7011.06|7011.06|7011.94|7011.94|7005.38|7005.38|0
1626876600000|2021-07-21 14:10:00|7012.7|7012.7|7011.48|7011.48|7012.7|7012.7|7005.65|7005.65|0
1626876900000|2021-07-21 14:15:00|7010.88|7010.88|7006.27|7006.27|7010.88|7010.88|7000.03|7000.03|0
1626877200000|2021-07-21 14:20:00|7004.63|7004.63|7014.14|7014.14|7017.42|7017.42|7001.35|7001.35|0
1626877500000|2021-07-21 14:25:00|7015.78|7015.78|6993.99|6993.99|7017.42|7017.42|6993.99|6993.99|0
1626877800000|2021-07-21 14:30:00|6992.35|6992.35|7003.39|7003.39|7005.03|7005.03|6990.72|6990.72|0
1626878100000|2021-07-21 14:35:00|7002.95|7002.95|7001.52|7001.52|7004.19|7004.19|6999.47|6999.47|0
1626878400000|2021-07-21 14:40:00|7003.16|7003.16|7000.39|7000.39|7004.55|7004.55|7000.39|7000.39|0
1626878700000|2021-07-21 14:45:00|7002.03|7002.03|7006.62|7006.62|7007.65|7007.65|6997.54|6997.54|0
1626879000000|2021-07-21 14:50:00|7007.06|7007.06|7008.54|7008.54|7008.54|7008.54|7005.26|7005.26|0
1626879300000|2021-07-21 14:55:00|7008.1|7008.1|7009.12|7009.12|7012.23|7012.23|7005.05|7005.05|0
1626879600000|2021-07-21 15:00:00|7008.68|7008.68|7019.53|7019.53|7019.53|7019.53|7008.68|7008.68|0
1626879900000|2021-07-21 15:05:00|7021.17|7021.17|7011.47|7011.47|7022.8|7022.8|7008.62|7008.62|0
1626880200000|2021-07-21 15:10:00|7009.83|7009.83|7007.93|7007.93|7011.21|7011.21|7007.93|7007.93|0
1626880500000|2021-07-21 15:15:00|7007.49|7007.49|7008.16|7008.16|7011.25|7011.25|7007.05|7007.05|0
1626880800000|2021-07-21 15:20:00|7007.72|7007.72|7005.9|7005.9|7008.16|7008.16|7004.26|7004.26|0
1626881100000|2021-07-21 15:25:00|7005.46|7005.46|7012.2|7012.2|7015.16|7015.16|7005.01|7005.01|0
1626938100000|2021-07-22 07:15:00|7016.49|7016.49|7022.43|7022.43|7024.95|7024.95|7014.62|7014.62|0
1626938400000|2021-07-22 07:20:00|7024.07|7024.07|7036.3|7036.3|7037.63|7037.63|7024.07|7024.07|0
1626938700000|2021-07-22 07:25:00|7028.11|7028.11|7026.04|7026.04|7032.34|7032.34|7021.56|7021.56|0
1626939000000|2021-07-22 07:30:00|7027.68|7027.68|7016.44|7016.44|7029.16|7029.16|7016.44|7016.44|0
1626939300000|2021-07-22 07:35:00|7015.56|7015.56|7025.28|7025.28|7025.67|7025.67|7014.23|7014.23|0
1626939600000|2021-07-22 07:40:00|7025.72|7025.72|7022.97|7022.97|7025.72|7025.72|7018.49|7018.49|0
1626939900000|2021-07-22 07:45:00|7026.25|7026.25|7024.86|7024.86|7026.25|7026.25|7016.67|7016.67|0
1626940200000|2021-07-22 07:50:00|7023.98|7023.98|7023.35|7023.35|7028.27|7028.27|7023.35|7023.35|0
1626940500000|2021-07-22 07:55:00|7022.91|7022.91|7017.6|7017.6|7022.91|7022.91|7017.6|7017.6|0
1626940800000|2021-07-22 08:00:00|7018.48|7018.48|7021.37|7021.37|7023.9|7023.9|7018.48|7018.48|0
1626941100000|2021-07-22 08:05:00|7020.88|7020.88|7024.84|7024.84|7026.48|7026.48|7016.64|7016.64|0
1626941400000|2021-07-22 08:10:00|7028.12|7028.12|7034.68|7034.68|7040.46|7040.46|7028.12|7028.12|0
1626941700000|2021-07-22 08:15:00|7036.32|7036.32|7034.92|7034.92|7036.32|7036.32|7025.55|7025.55|0
1626942000000|2021-07-22 08:20:00|7035.41|7035.41|7038.57|7038.57|7043.36|7043.36|7035.41|7035.41|0
1626942300000|2021-07-22 08:25:00|7036.93|7036.93|7033.16|7033.16|7036.93|7036.93|7030.38|7030.38|0
1626942600000|2021-07-22 08:30:00|7029.88|7029.88|7033.43|7033.43|7035.07|7035.07|7027.27|7027.27|0
1626942900000|2021-07-22 08:35:00|7034.91|7034.91|7034.87|7034.87|7036.55|7036.55|7031.63|7031.63|0
1626943200000|2021-07-22 08:40:00|7036.51|7036.51|7036.81|7036.81|7043.11|7043.11|7036.51|7036.51|0
1626943500000|2021-07-22 08:45:00|7040.09|7040.09|7045.57|7045.57|7045.57|7045.57|7039.21|7039.21|0
1626943800000|2021-07-22 08:50:00|7045.08|7045.08|7044.18|7044.18|7049.35|7049.35|7041.15|7041.15|0
1626944100000|2021-07-22 08:55:00|7044.68|7044.68|7048.03|7048.03|7049.67|7049.67|7044.68|7044.68|0
1626944400000|2021-07-22 09:00:00|7047.78|7047.78|7037.63|7037.63|7052.22|7052.22|7037.63|7037.63|0
1626944700000|2021-07-22 09:05:00|7035.99|7035.99|7033.96|7033.96|7036.98|7036.98|7032.69|7032.69|0
1626945000000|2021-07-22 09:10:00|7034.21|7034.21|7029.84|7029.84|7035.7|7035.7|7029.84|7029.84|0
1626945300000|2021-07-22 09:15:00|7030.51|7030.51|7035.42|7035.42|7035.42|7035.42|7030.51|7030.51|0
1626945600000|2021-07-22 09:20:00|7035.67|7035.67|7036.25|7036.25|7036.25|7036.25|7032.3|7032.3|0
1626945900000|2021-07-22 09:25:00|7037.13|7037.13|7030.4|7030.4|7037.13|7037.13|7029.96|7029.96|0
1626946200000|2021-07-22 09:30:00|7029.52|7029.52|7032.34|7032.34|7033.98|7033.98|7023.28|7023.28|0
1626946500000|2021-07-22 09:35:00|7033.33|7033.33|7032.53|7032.53|7033.33|7033.33|7028.49|7028.49|0
1626946800000|2021-07-22 09:40:00|7034.17|7034.17|7032.77|7032.77|7034.41|7034.41|7032.53|7032.53|0
1626947100000|2021-07-22 09:45:00|7032.33|7032.33|7044.95|7044.95|7044.95|7044.95|7030.69|7030.69|0
1626947400000|2021-07-22 09:50:00|7045.2|7045.2|7043.98|7043.98|7045.2|7045.2|7042.23|7042.23|0
1626947700000|2021-07-22 09:55:00|7040.7|7040.7|7034.65|7034.65|7040.7|7040.7|7034.65|7034.65|0
1626948000000|2021-07-22 10:00:00|7034.4|7034.4|7036.27|7036.27|7039.55|7039.55|7033.75|7033.75|0
1626948300000|2021-07-22 10:05:00|7036.77|7036.77|7029.03|7029.03|7036.77|7036.77|7029.03|7029.03|0
1626948600000|2021-07-22 10:10:00|7027.39|7027.39|7028.17|7028.17|7028.22|7028.22|7025.75|7025.75|0
1626948900000|2021-07-22 10:15:00|7030.14|7030.14|7030.75|7030.75|7034.02|7034.02|7030.14|7030.14|0
1626949200000|2021-07-22 10:20:00|7027.47|7027.47|7028.2|7028.2|7028.2|7028.2|7024.68|7024.68|0
1626949500000|2021-07-22 10:25:00|7027.71|7027.71|7029.15|7029.15|7029.59|7029.59|7027.71|7027.71|0
1626949800000|2021-07-22 10:30:00|7028.9|7028.9|7028.8|7028.8|7031.18|7031.18|7028.65|7028.65|0
1626950100000|2021-07-22 10:35:00|7025.52|7025.52|7026.12|7026.12|7027.6|7027.6|7025.38|7025.38|0
1626950400000|2021-07-22 10:40:00|7026.37|7026.37|7038.36|7038.36|7039.47|7039.47|7026.37|7026.37|0
1626950700000|2021-07-22 10:45:00|7037.91|7037.91|7031.8|7031.8|7038.36|7038.36|7031.8|7031.8|0
1626951000000|2021-07-22 10:50:00|7030.81|7030.81|7032.98|7032.98|7036.26|7036.26|7029.42|7029.42|0
1626951300000|2021-07-22 10:55:00|7032.49|7032.49|7035.31|7035.31|7037.59|7037.59|7032|7032|0
1626951600000|2021-07-22 11:00:00|7035.06|7035.06|7028.18|7028.18|7039.22|7039.22|7027.74|7027.74|0
1626951900000|2021-07-22 11:05:00|7027.69|7027.69|7027.97|7027.97|7030.35|7030.35|7026.63|7026.63|0
1626952200000|2021-07-22 11:10:00|7028.64|7028.64|7029.96|7029.96|7033.43|7033.43|7028.39|7028.39|0
1626952500000|2021-07-22 11:15:00|7030.46|7030.46|7014.87|7014.87|7030.46|7030.46|7014.87|7014.87|0
1626952800000|2021-07-22 11:20:00|7014.62|7014.62|7015.45|7015.45|7015.94|7015.94|7014.18|7014.18|0
1626953100000|2021-07-22 11:25:00|7013.81|7013.81|7010.76|7010.76|7014.17|7014.17|7010.76|7010.76|0
1626953400000|2021-07-22 11:30:00|7010.16|7010.16|7010.35|7010.35|7010.6|7010.6|7010.16|7010.16|0
1626953700000|2021-07-22 11:35:00|7010.6|7010.6|7005.59|7005.59|7011.09|7011.09|7005.59|7005.59|0
1626954000000|2021-07-22 11:40:00|7007.23|7007.23|7010.24|7010.24|7011.19|7011.19|7007.23|7007.23|0
1626954300000|2021-07-22 11:45:00|7008.6|7008.6|7009.59|7009.59|7011.67|7011.67|7008.6|7008.6|0
1626954600000|2021-07-22 11:50:00|7011.23|7011.23|7016.05|7016.05|7016.05|7016.05|7011.23|7011.23|0
1626954900000|2021-07-22 11:55:00|7016.49|7016.49|7017.62|7017.62|7017.62|7017.62|7015.24|7015.24|0
1626955200000|2021-07-22 12:00:00|7014.35|7014.35|7008.4|7008.4|7014.35|7014.35|7008.4|7008.4|0
1626955500000|2021-07-22 12:05:00|7006.76|7006.76|7006.59|7006.59|7009.11|7009.11|7004.88|7004.88|0
1626955800000|2021-07-22 12:10:00|7004.95|7004.95|7001.37|7001.37|7004.95|7004.95|7000.76|7000.76|0
1626956100000|2021-07-22 12:15:00|7001.97|7001.97|6999.05|6999.05|7005.8|7005.8|6998.8|6998.8|0
1626956400000|2021-07-22 12:20:00|6998.61|6998.61|6997.46|6997.46|6999.05|6999.05|6997.22|6997.22|0
1626956700000|2021-07-22 12:25:00|6997.96|6997.96|6996.92|6996.92|7000.45|7000.45|6996.2|6996.2|0
1626957000000|2021-07-22 12:30:00|6995.28|6995.28|7002.53|7002.53|7002.78|7002.78|6991.61|6991.61|0
1626957300000|2021-07-22 12:35:00|7000.89|7000.89|6998.17|6998.17|7002.53|7002.53|6997.42|6997.42|0
1626957600000|2021-07-22 12:40:00|6998.61|6998.61|6993.15|6993.15|6998.61|6998.61|6993.15|6993.15|0
1626957900000|2021-07-22 12:45:00|6996.43|6996.43|6994.54|6994.54|6999.71|6999.71|6994.54|6994.54|0
1626958200000|2021-07-22 12:50:00|6994.1|6994.1|6979.52|6979.52|6994.1|6994.1|6979.27|6979.27|0
1626958500000|2021-07-22 12:55:00|6980.86|6980.86|6977.53|6977.53|6985.02|6985.02|6977.53|6977.53|0
1626958800000|2021-07-22 13:00:00|6972.43|6972.43|6977.01|6977.01|6980.03|6980.03|6972.04|6972.04|0
1626959100000|2021-07-22 13:05:00|6977.51|6977.51|6974.24|6974.24|6979.39|6979.39|6973.99|6973.99|0
1626959400000|2021-07-22 13:10:00|6975.88|6975.88|6984.15|6984.15|6985.9|6985.9|6975.88|6975.88|0
1626959700000|2021-07-22 13:15:00|6983.9|6983.9|6986.71|6986.71|6986.71|6986.71|6982.08|6982.08|0
1626960000000|2021-07-22 13:20:00|6986.27|6986.27|6989.23|6989.23|6990.74|6990.74|6983.87|6983.87|0
1626960300000|2021-07-22 13:25:00|6987.59|6987.59|6985.75|6985.75|6989.91|6989.91|6985.75|6985.75|0
1626960600000|2021-07-22 13:30:00|6986.19|6986.19|6973.29|6973.29|6986.48|6986.48|6973.29|6973.29|0
1626960900000|2021-07-22 13:35:00|6972.85|6972.85|6970.42|6970.42|6973.29|6973.29|6965.32|6965.32|0
1626961200000|2021-07-22 13:40:00|6972.06|6972.06|6982.79|6982.79|6984.43|6984.43|6972.06|6972.06|0
1626961500000|2021-07-22 13:45:00|6982.55|6982.55|6975.46|6975.46|6984.38|6984.38|6975.46|6975.46|0
1626961800000|2021-07-22 13:50:00|6975.9|6975.9|6974.14|6974.14|6975.9|6975.9|6967.93|6967.93|0
1626962100000|2021-07-22 13:55:00|6974.81|6974.81|6978.92|6978.92|6978.92|6978.92|6972.91|6972.91|0
1626962400000|2021-07-22 14:00:00|6979.36|6979.36|6974.53|6974.53|6981.97|6981.97|6972.4|6972.4|0
1626962700000|2021-07-22 14:05:00|6972.89|6972.89|6969.67|6969.67|6972.94|6972.94|6969.17|6969.17|0
1626963000000|2021-07-22 14:10:00|6971.31|6971.31|6970.19|6970.19|6976.22|6976.22|6969.2|6969.2|0
1626963300000|2021-07-22 14:15:00|6969.7|6969.7|6962.95|6962.95|6970.58|6970.58|6962.95|6962.95|0
1626963600000|2021-07-22 14:20:00|6963.39|6963.39|6967.49|6967.49|6967.49|6967.49|6961.5|6961.5|0
1626963900000|2021-07-22 14:25:00|6965.86|6965.86|6963.77|6963.77|6969.13|6969.13|6963.77|6963.77|0
1626964200000|2021-07-22 14:30:00|6964.22|6964.22|6968.69|6968.69|6970.77|6970.77|6964.22|6964.22|0
1626964500000|2021-07-22 14:35:00|6969.14|6969.14|6969.82|6969.82|6969.82|6969.82|6969.14|6969.14|0
1626964800000|2021-07-22 14:40:00|6969.15|6969.15|6975.56|6975.56|6976.56|6976.56|6969.15|6969.15|0
1626965100000|2021-07-22 14:45:00|6975.31|6975.31|6966.45|6966.45|6975.31|6975.31|6966.45|6966.45|0
1626965400000|2021-07-22 14:50:00|6964.81|6964.81|6967.33|6967.33|6967.33|6967.33|6963.17|6963.17|0
1626965700000|2021-07-22 14:55:00|6966.89|6966.89|6960.04|6960.04|6967.33|6967.33|6960.04|6960.04|0
1626966000000|2021-07-22 15:00:00|6960.54|6960.54|6960.43|6960.43|6963.17|6963.17|6957.37|6957.37|0
1626966300000|2021-07-22 15:05:00|6960.68|6960.68|6959.34|6959.34|6961.42|6961.42|6956.77|6956.77|0
1626966600000|2021-07-22 15:10:00|6957.7|6957.7|6958.87|6958.87|6959.36|6959.36|6955.39|6955.39|0
1626966900000|2021-07-22 15:15:00|6958.42|6958.42|6958.11|6958.11|6958.55|6958.55|6954.72|6954.72|0
1626967200000|2021-07-22 15:20:00|6956.47|6956.47|6954.63|6954.63|6956.9|6956.9|6954.63|6954.63|0
1626967500000|2021-07-22 15:25:00|6952.99|6952.99|6949.6|6949.6|6958.51|6958.51|6949.1|6949.1|0
1627024500000|2021-07-23 07:15:00|7000.98|7000.98|7015.28|7015.28|7015.28|7015.28|6997.32|6997.32|0
1627024800000|2021-07-23 07:20:00|7014.78|7014.78|7014.22|7014.22|7017.5|7017.5|7011.77|7011.77|0
1627025100000|2021-07-23 07:25:00|7015.21|7015.21|7004.4|7004.4|7018.49|7018.49|7004.4|7004.4|0
1627025400000|2021-07-23 07:30:00|7006.54|7006.54|6998.13|6998.13|7011.12|7011.12|6996.49|6996.49|0
1627025700000|2021-07-23 07:35:00|6996.49|6996.49|6996.08|6996.08|6997.32|6997.32|6995.55|6995.55|0
1627026000000|2021-07-23 07:40:00|6997.43|6997.43|7005.48|7005.48|7005.92|7005.92|6997.43|6997.43|0
1627026300000|2021-07-23 07:45:00|7003.84|7003.84|7008.64|7008.64|7009.84|7009.84|7003.6|7003.6|0
1627026600000|2021-07-23 07:50:00|7005.28|7005.28|7009.22|7009.22|7010.1|7010.1|7002.01|7002.01|0
1627026900000|2021-07-23 07:55:00|7007.58|7007.58|7022.96|7022.96|7022.96|7022.96|7007.58|7007.58|0
1627027200000|2021-07-23 08:00:00|7023.4|7023.4|7025.04|7025.04|7025.04|7025.04|7021.78|7021.78|0
1627027500000|2021-07-23 08:05:00|7024.6|7024.6|7012|7012|7024.6|7024.6|7010.77|7010.77|0
1627027800000|2021-07-23 08:10:00|7008.72|7008.72|7007.26|7007.26|7012.18|7012.18|7007.26|7007.26|0
1627028100000|2021-07-23 08:15:00|7006.82|7006.82|7011.3|7011.3|7011.74|7011.74|7006.82|7006.82|0
1627028400000|2021-07-23 08:20:00|7010.42|7010.42|7013.08|7013.08|7013.08|7013.08|7005.52|7005.52|0
1627028700000|2021-07-23 08:25:00|7012.64|7012.64|7014.41|7014.41|7014.41|7014.41|7011|7011|0
1627029000000|2021-07-23 08:30:00|7017.69|7017.69|7018.36|7018.36|7019.68|7019.68|7017.69|7017.69|0
1627029300000|2021-07-23 08:35:00|7019.03|7019.03|7030.58|7030.58|7030.58|7030.58|7018.59|7018.59|0
1627029600000|2021-07-23 08:40:00|7030.08|7030.08|7028.89|7028.89|7030.97|7030.97|7028.89|7028.89|0
1627029900000|2021-07-23 08:45:00|7028|7028|7022.64|7022.64|7028|7028|7022.64|7022.64|0
1627030200000|2021-07-23 08:50:00|7022.4|7022.4|7014.48|7014.48|7022.4|7022.4|7014.48|7014.48|0
1627030500000|2021-07-23 08:55:00|7011.2|7011.2|7010.11|7010.11|7011.2|7011.2|7009.12|7009.12|0
1627030800000|2021-07-23 09:00:00|7010.6|7010.6|7016.91|7016.91|7016.91|7016.91|7009.61|7009.61|0
1627031100000|2021-07-23 09:05:00|7016.66|7016.66|7017|7017|7017.16|7017.16|7015.52|7015.52|0
1627031400000|2021-07-23 09:10:00|7016.56|7016.56|7009.75|7009.75|7017.44|7017.44|7009.75|7009.75|0
1627031700000|2021-07-23 09:15:00|7009.51|7009.51|7019.81|7019.81|7020.25|7020.25|7008.88|7008.88|0
1627032000000|2021-07-23 09:20:00|7020.25|7020.25|7020.26|7020.26|7023.1|7023.1|7019.33|7019.33|0
1627032300000|2021-07-23 09:25:00|7021.9|7021.9|7024.27|7024.27|7024.27|7024.27|7020.26|7020.26|0
1627032600000|2021-07-23 09:30:00|7024.71|7024.71|7024.94|7024.94|7028.97|7028.97|7024.71|7024.71|0
1627032900000|2021-07-23 09:35:00|7024.5|7024.5|7020.66|7020.66|7027.68|7027.68|7019.96|7019.96|0
1627033200000|2021-07-23 09:40:00|7020.17|7020.17|7020.12|7020.12|7020.17|7020.17|7019.67|7019.67|0
1627033500000|2021-07-23 09:45:00|7021.75|7021.75|7020.87|7020.87|7023.39|7023.39|7020.87|7020.87|0
1627033800000|2021-07-23 09:50:00|7020.43|7020.43|7017.37|7017.37|7021.02|7021.02|7017.37|7017.37|0
1627034100000|2021-07-23 09:55:00|7015.73|7015.73|7005.71|7005.71|7015.73|7015.73|7004.14|7004.14|0
1627034400000|2021-07-23 10:00:00|7004.07|7004.07|7002.35|7002.35|7004.56|7004.56|7001.28|7001.28|0
1627034700000|2021-07-23 10:05:00|7001.46|7001.46|6992.8|6992.8|7001.46|7001.46|6988.69|6988.69|0
1627035000000|2021-07-23 10:10:00|6994.44|6994.44|7002.18|7002.18|7002.18|7002.18|6994.44|6994.44|0
1627035300000|2021-07-23 10:15:00|7001.51|7001.51|6996.2|6996.2|7001.51|7001.51|6994.56|6994.56|0
1627035600000|2021-07-23 10:20:00|6995.75|6995.75|6996.49|6996.49|6998.13|6998.13|6994.41|6994.41|0
1627035900000|2021-07-23 10:25:00|6994.85|6994.85|6989.49|6989.49|6997.38|6997.38|6989.49|6989.49|0
1627036200000|2021-07-23 10:30:00|6989|6989|6991.31|6991.31|6991.98|6991.98|6987.77|6987.77|0
1627036500000|2021-07-23 10:35:00|6994.59|6994.59|6994.9|6994.9|6996.72|6996.72|6994.59|6994.59|0
1627036800000|2021-07-23 10:40:00|6994.41|6994.41|6997.57|6997.57|6997.57|6997.57|6990.69|6990.69|0
1627037100000|2021-07-23 10:45:00|6998.06|6998.06|6998.01|6998.01|6998.06|6998.06|6995.29|6995.29|0
1627037400000|2021-07-23 10:50:00|6997.56|6997.56|6999.2|6999.2|6999.2|6999.2|6997.17|6997.17|0
1627037700000|2021-07-23 10:55:00|6997.56|6997.56|7008.28|7008.28|7008.28|7008.28|6997.56|6997.56|0
1627038000000|2021-07-23 11:00:00|7006.64|7006.64|6997.79|6997.79|7006.64|7006.64|6997.12|6997.12|0
1627038300000|2021-07-23 11:05:00|6998.46|6998.46|6995.31|6995.31|6998.46|6998.46|6991.97|6991.97|0
1627038600000|2021-07-23 11:10:00|6994.87|6994.87|6992.75|6992.75|6995.75|6995.75|6992.75|6992.75|0
1627038900000|2021-07-23 11:15:00|6990.86|6990.86|6987.85|6987.85|6990.86|6990.86|6986.29|6986.29|0
1627039200000|2021-07-23 11:20:00|6987.17|6987.17|6981.52|6981.52|6991.73|6991.73|6981.52|6981.52|0
1627039500000|2021-07-23 11:25:00|6980.64|6980.64|6975.35|6975.35|6980.64|6980.64|6974.46|6974.46|0
1627039800000|2021-07-23 11:30:00|6975.79|6975.79|6978.86|6978.86|6982.13|6982.13|6975.79|6975.79|0
1627040100000|2021-07-23 11:35:00|6978.36|6978.36|6977.05|6977.05|6984.46|6984.46|6977.05|6977.05|0
1627040400000|2021-07-23 11:40:00|6976.56|6976.56|6974.33|6974.33|6976.56|6976.56|6974.33|6974.33|0
1627040700000|2021-07-23 11:45:00|6975.67|6975.67|6980.15|6980.15|6980.59|6980.59|6975.67|6975.67|0
1627041000000|2021-07-23 11:50:00|6980.64|6980.64|6984.93|6984.93|6984.93|6984.93|6980.64|6980.64|0
1627041300000|2021-07-23 11:55:00|6983.29|6983.29|6987.94|6987.94|6987.94|6987.94|6983.29|6983.29|0
1627041600000|2021-07-23 12:00:00|6988.62|6988.62|6985.76|6985.76|6991.44|6991.44|6985.76|6985.76|0
1627041900000|2021-07-23 12:05:00|6985.27|6985.27|6979.89|6979.89|6985.27|6985.27|6979.89|6979.89|0
1627042200000|2021-07-23 12:10:00|6978.25|6978.25|6980.33|6980.33|6980.33|6980.33|6976.06|6976.06|0
1627042500000|2021-07-23 12:15:00|6978.69|6978.69|6978.41|6978.41|6979.59|6979.59|6975.87|6975.87|0
1627042800000|2021-07-23 12:20:00|6977.91|6977.91|6974.58|6974.58|6977.91|6977.91|6974.58|6974.58|0
1627043100000|2021-07-23 12:25:00|6972.61|6972.61|6971.28|6971.28|6974.56|6974.56|6971.28|6971.28|0
1627043400000|2021-07-23 12:30:00|6972.17|6972.17|6968.59|6968.59|6972.17|6972.17|6968.59|6968.59|0
1627043700000|2021-07-23 12:35:00|6969.08|6969.08|6972.31|6972.31|6976.03|6976.03|6969.08|6969.08|0
1627044000000|2021-07-23 12:40:00|6971.87|6971.87|6973.36|6973.36|6973.51|6973.51|6970.08|6970.08|0
1627044300000|2021-07-23 12:45:00|6972.87|6972.87|6971.59|6971.59|6972.87|6972.87|6969.95|6969.95|0
1627044600000|2021-07-23 12:50:00|6969.95|6969.95|6970.93|6970.93|6972.28|6972.28|6968.12|6968.12|0
1627044900000|2021-07-23 12:55:00|6970.49|6970.49|6968.85|6968.85|6970.49|6970.49|6968.41|6968.41|0
1627045200000|2021-07-23 13:00:00|6967.21|6967.21|6968.06|6968.06|6968.06|6968.06|6965.64|6965.64|0
1627045500000|2021-07-23 13:05:00|6967.81|6967.81|6961.25|6961.25|6967.81|6967.81|6961.25|6961.25|0
1627045800000|2021-07-23 13:10:00|6962.89|6962.89|6965.56|6965.56|6965.56|6965.56|6961.9|6961.9|0
1627046100000|2021-07-23 13:15:00|6965.81|6965.81|6967.22|6967.22|6968.14|6968.14|6965.81|6965.81|0
1627046400000|2021-07-23 13:20:00|6967.66|6967.66|6971.61|6971.61|6973.26|6973.26|6967.66|6967.66|0
1627046700000|2021-07-23 13:25:00|6969.97|6969.97|6979.8|6979.8|6979.8|6979.8|6969.97|6969.97|0
1627047000000|2021-07-23 13:30:00|6981.44|6981.44|6978.59|6978.59|6981.44|6981.44|6971.57|6971.57|0
1627047300000|2021-07-23 13:35:00|6978.84|6978.84|6975.69|6975.69|6979.56|6979.56|6974.05|6974.05|0
1627047600000|2021-07-23 13:40:00|6974.7|6974.7|6976.43|6976.43|6976.43|6976.43|6973.31|6973.31|0
1627047900000|2021-07-23 13:45:00|6976.92|6976.92|6977.23|6977.23|6977.72|6977.72|6976.43|6976.43|0
1627048200000|2021-07-23 13:50:00|6977.67|6977.67|6971.38|6971.38|6979.31|6979.31|6971.38|6971.38|0
1627048500000|2021-07-23 13:55:00|6971.13|6971.13|6972.9|6972.9|6974.65|6974.65|6971.13|6971.13|0
1627048800000|2021-07-23 14:00:00|6973.57|6973.57|6972.98|6972.98|6977.14|6977.14|6968.78|6968.78|0
1627049100000|2021-07-23 14:05:00|6971.34|6971.34|6972.74|6972.74|6973.42|6973.42|6971.34|6971.34|0
1627049400000|2021-07-23 14:10:00|6972.29|6972.29|6966.59|6966.59|6972.29|6972.29|6965|6965|0
1627049700000|2021-07-23 14:15:00|6968.23|6968.23|6968.13|6968.13|6972.89|6972.89|6968.13|6968.13|0
1627050000000|2021-07-23 14:20:00|6967.63|6967.63|6969.7|6969.7|6971.04|6971.04|6967.14|6967.14|0
1627050300000|2021-07-23 14:25:00|6971.34|6971.34|6975.55|6975.55|6975.55|6975.55|6971.04|6971.04|0
1627050600000|2021-07-23 14:30:00|6975.3|6975.3|6975.94|6975.94|6976.94|6976.94|6975.3|6975.3|0
1627050900000|2021-07-23 14:35:00|6976.43|6976.43|6979.95|6979.95|6984.4|6984.4|6976.43|6976.43|0
1627051200000|2021-07-23 14:40:00|6978.31|6978.31|6979.25|6979.25|6983.44|6983.44|6978.31|6978.31|0
1627051500000|2021-07-23 14:45:00|6979|6979|6973.47|6973.47|6979|6979|6973.47|6973.47|0
1627051800000|2021-07-23 14:50:00|6975.11|6975.11|6978.53|6978.53|6979.03|6979.03|6975.11|6975.11|0
1627052100000|2021-07-23 14:55:00|6979.03|6979.03|6984.67|6984.67|6984.67|6984.67|6979.03|6979.03|0
1627052400000|2021-07-23 15:00:00|6983.03|6983.03|6990.16|6990.16|6990.16|6990.16|6983.03|6983.03|0
1627052700000|2021-07-23 15:05:00|6990.6|6990.6|6994.58|6994.58|6994.58|6994.58|6990.6|6990.6|0
1627053000000|2021-07-23 15:10:00|6993.91|6993.91|6990.12|6990.12|6993.91|6993.91|6989.02|6989.02|0
1627053300000|2021-07-23 15:15:00|6991.76|6991.76|6995.36|6995.36|6998.16|6998.16|6991.76|6991.76|0
1627053600000|2021-07-23 15:20:00|6995.8|6995.8|6986.84|6986.84|6996.58|6996.58|6986.84|6986.84|0
1627053900000|2021-07-23 15:25:00|6986.4|6986.4|6998.66|6998.66|6998.66|6998.66|6986.4|6986.4|0
1627283700000|2021-07-26 07:15:00|6972.37|6972.37|6983.06|6983.06|6985.14|6985.14|6972.37|6972.37|0
1627284000000|2021-07-26 07:20:00|6981.42|6981.42|6987.51|6987.51|7000.71|7000.71|6981.42|6981.42|0
1627284300000|2021-07-26 07:25:00|6985.87|6985.87|6998.8|6998.8|6998.8|6998.8|6984.15|6984.15|0
1627284600000|2021-07-26 07:30:00|6999.3|6999.3|7011.68|7011.68|7011.68|7011.68|6999.3|6999.3|0
1627284900000|2021-07-26 07:35:00|7010.04|7010.04|7004.19|7004.19|7011.12|7011.12|7003.95|7003.95|0
1627285200000|2021-07-26 07:40:00|7002.55|7002.55|6999.54|6999.54|7002.55|7002.55|6996.31|6996.31|0
1627285500000|2021-07-26 07:45:00|7000.03|7000.03|7002.11|7002.11|7004.63|7004.63|7000.03|7000.03|0
1627285800000|2021-07-26 07:50:00|7003.75|7003.75|7004.84|7004.84|7005.39|7005.39|7003.08|7003.08|0
1627286100000|2021-07-26 07:55:00|7004.4|7004.4|7004.4|7004.4|7004.4|7004.4|7004.4|7004.4|0
1627286400000|2021-07-26 08:00:00|7002.76|7002.76|6991.04|6991.04|7002.76|7002.76|6989.4|6989.4|0
1627286700000|2021-07-26 08:05:00|6989.65|6989.65|6990.97|6990.97|6990.97|6990.97|6984.48|6984.48|0
1627287000000|2021-07-26 08:10:00|6989.64|6989.64|6997.47|6997.47|6998.79|6998.79|6989.64|6989.64|0
1627287300000|2021-07-26 08:15:00|6994.51|6994.51|6998.23|6998.23|6998.23|6998.23|6994.07|6994.07|0
1627287600000|2021-07-26 08:20:00|6999.71|6999.71|7000.93|7000.93|7001.53|7001.53|6999.71|6999.71|0
1627287900000|2021-07-26 08:25:00|6999.29|6999.29|7000.93|7000.93|7000.93|7000.93|6999.29|6999.29|0
1627288200000|2021-07-26 08:30:00|7001.18|7001.18|7004.9|7004.9|7004.9|7004.9|7001.18|7001.18|0
1627288500000|2021-07-26 08:35:00|7004.46|7004.46|7006.5|7006.5|7006.5|7006.5|7000.7|7000.7|0
1627288800000|2021-07-26 08:40:00|7005.51|7005.51|7007.44|7007.44|7007.44|7007.44|7005.51|7005.51|0
1627289100000|2021-07-26 08:45:00|7007|7007|7003.53|7003.53|7007.44|7007.44|7003.53|7003.53|0
1627289400000|2021-07-26 08:50:00|7003.04|7003.04|7001.98|7001.98|7004.52|7004.52|7001.98|7001.98|0
1627289700000|2021-07-26 08:55:00|7001.1|7001.1|7001.4|7001.4|7001.4|7001.4|7000.21|7000.21|0
1627290000000|2021-07-26 09:00:00|7001.89|7001.89|7007.14|7007.14|7007.14|7007.14|7001.89|7001.89|0
1627290300000|2021-07-26 09:05:00|7007.58|7007.58|7008.46|7008.46|7009.8|7009.8|7006.03|7006.03|0
1627290600000|2021-07-26 09:10:00|7010.1|7010.1|7010.98|7010.98|7010.98|7010.98|7006.82|7006.82|0
1627290900000|2021-07-26 09:15:00|7010.54|7010.54|7004.66|7004.66|7011.21|7011.21|7004.66|7004.66|0
1627291200000|2021-07-26 09:20:00|7004.05|7004.05|6991.9|6991.9|7004.05|7004.05|6988.63|6988.63|0
1627291500000|2021-07-26 09:25:00|6993.54|6993.54|6994.44|6994.44|6995.18|6995.18|6993.54|6993.54|0
1627291800000|2021-07-26 09:30:00|6994|6994|6992.21|6992.21|6994|6994|6990.72|6990.72|0
1627292100000|2021-07-26 09:35:00|6990.88|6990.88|6992.23|6992.23|6992.23|6992.23|6989.9|6989.9|0
1627292400000|2021-07-26 09:40:00|6992.72|6992.72|6996.98|6996.98|6996.98|6996.98|6992.72|6992.72|0
1627292700000|2021-07-26 09:45:00|6998.62|6998.62|7006.59|7006.59|7007.03|7007.03|6997.74|6997.74|0
1627293000000|2021-07-26 09:50:00|7007.08|7007.08|7010.6|7010.6|7010.6|7010.6|7007.08|7007.08|0
1627293300000|2021-07-26 09:55:00|7011.04|7011.04|7006.65|7006.65|7011.48|7011.48|7005.68|7005.68|0
1627293600000|2021-07-26 10:00:00|7005.97|7005.97|7005.46|7005.46|7006.13|7006.13|7003.82|7003.82|0
1627293900000|2021-07-26 10:05:00|7005.02|7005.02|7000.67|7000.67|7006.26|7006.26|7000.02|7000.02|0
1627294200000|2021-07-26 10:10:00|6999.68|6999.68|7000.44|7000.44|7000.44|7000.44|6997.32|6997.32|0
1627294500000|2021-07-26 10:15:00|7000|7000|7005.8|7005.8|7005.8|7005.8|7000|7000|0
1627294800000|2021-07-26 10:20:00|7000.88|7000.88|7006.68|7006.68|7006.68|7006.68|6998.8|6998.8|0
1627295100000|2021-07-26 10:25:00|7005.04|7005.04|7009.43|7009.43|7009.43|7009.43|7005.04|7005.04|0
1627295400000|2021-07-26 10:30:00|7007.79|7007.79|7006.42|7006.42|7007.79|7007.79|7006.42|7006.42|0
1627295700000|2021-07-26 10:35:00|7005.97|7005.97|7008.81|7008.81|7009.25|7009.25|7005.97|7005.97|0
1627296000000|2021-07-26 10:40:00|7009.25|7009.25|7008.76|7008.76|7009.25|7009.25|7008.27|7008.27|0
1627296300000|2021-07-26 10:45:00|7009.01|7009.01|7011.28|7011.28|7011.28|7011.28|7005.68|7005.68|0
1627296600000|2021-07-26 10:50:00|7012.17|7012.17|7012.17|7012.17|7012.17|7012.17|7012.17|7012.17|0
1627296900000|2021-07-26 10:55:00|7011.5|7011.5|7006.93|7006.93|7011.5|7011.5|7006.93|7006.93|0
1627297200000|2021-07-26 11:00:00|7008.57|7008.57|7009.37|7009.37|7010.3|7010.3|7008.57|7008.57|0
1627297500000|2021-07-26 11:05:00|7009.81|7009.81|7014.79|7014.79|7015.23|7015.23|7009.81|7009.81|0
1627297800000|2021-07-26 11:10:00|7014.35|7014.35|7018.07|7018.07|7018.07|7018.07|7014.35|7014.35|0
1627298100000|2021-07-26 11:15:00|7019.71|7019.71|7019.24|7019.24|7025.94|7025.94|7019.24|7019.24|0
1627298400000|2021-07-26 11:20:00|7018.57|7018.57|7012.86|7012.86|7018.57|7018.57|7011.93|7011.93|0
1627298700000|2021-07-26 11:25:00|7014.5|7014.5|7019.64|7019.64|7019.64|7019.64|7014.5|7014.5|0
1627299000000|2021-07-26 11:30:00|7019.19|7019.19|7018.06|7018.06|7019.19|7019.19|7018.06|7018.06|0
1627299300000|2021-07-26 11:35:00|7018.5|7018.5|7019.39|7019.39|7021.03|7021.03|7016.19|7016.19|0
1627299600000|2021-07-26 11:40:00|7019.99|7019.99|7019.36|7019.36|7020.24|7020.24|7019.36|7019.36|0
1627299900000|2021-07-26 11:45:00|7021|7021|7020.8|7020.8|7021|7021|7020.11|7020.11|0
1627300200000|2021-07-26 11:50:00|7020.56|7020.56|7028.98|7028.98|7028.98|7028.98|7020.56|7020.56|0
1627300500000|2021-07-26 11:55:00|7029.48|7029.48|7033.29|7033.29|7033.29|7033.29|7028.15|7028.15|0
1627300800000|2021-07-26 12:00:00|7033.96|7033.96|7034.8|7034.8|7035.91|7035.91|7033.29|7033.29|0
1627301100000|2021-07-26 12:05:00|7035.24|7035.24|7031.29|7031.29|7035.24|7035.24|7031.29|7031.29|0
1627301400000|2021-07-26 12:10:00|7029.32|7029.32|7028.82|7028.82|7029.81|7029.81|7028.82|7028.82|0
1627301700000|2021-07-26 12:15:00|7029.5|7029.5|7035.29|7035.29|7039.31|7039.31|7029.5|7029.5|0
1627302000000|2021-07-26 12:20:00|7036.93|7036.93|7031.08|7031.08|7036.93|7036.93|7031.08|7031.08|0
1627302300000|2021-07-26 12:25:00|7032.72|7032.72|7029.18|7029.18|7032.79|7032.79|7029.18|7029.18|0
1627302600000|2021-07-26 12:30:00|7027.54|7027.54|7026.28|7026.28|7027.54|7027.54|7022.62|7022.62|0
1627302900000|2021-07-26 12:35:00|7025.84|7025.84|7027.99|7027.99|7031.01|7031.01|7025.84|7025.84|0
1627303200000|2021-07-26 12:40:00|7028.66|7028.66|7022.04|7022.04|7028.66|7028.66|7022.04|7022.04|0
1627303500000|2021-07-26 12:45:00|7021.54|7021.54|7015.72|7015.72|7021.54|7021.54|7015.48|7015.48|0
1627303800000|2021-07-26 12:50:00|7017.36|7017.36|7017.1|7017.1|7017.36|7017.36|7016.43|7016.43|0
1627304100000|2021-07-26 12:55:00|7017.54|7017.54|7012.48|7012.48|7018.42|7018.42|7012.48|7012.48|0
1627304400000|2021-07-26 13:00:00|7012.73|7012.73|7009.66|7009.66|7014.37|7014.37|7007.53|7007.53|0
1627304700000|2021-07-26 13:05:00|7010.15|7010.15|7010.6|7010.6|7011.09|7011.09|7009.66|7009.66|0
1627305000000|2021-07-26 13:10:00|7010.15|7010.15|7006.2|7006.2|7010.15|7010.15|7005.71|7005.71|0
1627305300000|2021-07-26 13:15:00|7005.95|7005.95|7008.99|7008.99|7009.43|7009.43|7005.21|7005.21|0
1627305600000|2021-07-26 13:20:00|7009.48|7009.48|7010.52|7010.52|7011.95|7011.95|7009.48|7009.48|0
1627305900000|2021-07-26 13:25:00|7010.97|7010.97|7015.8|7015.8|7015.8|7015.8|7010.97|7010.97|0
1627306200000|2021-07-26 13:30:00|7017.44|7017.44|7019.77|7019.77|7020.72|7020.72|7014.58|7014.58|0
1627306500000|2021-07-26 13:35:00|7018.13|7018.13|7018.09|7018.09|7018.25|7018.25|7013.88|7013.88|0
1627306800000|2021-07-26 13:40:00|7016.45|7016.45|7012.25|7012.25|7016.58|7016.58|7012.25|7012.25|0
1627307100000|2021-07-26 13:45:00|7013.89|7013.89|7020.33|7020.33|7020.33|7020.33|7013.4|7013.4|0
1627307400000|2021-07-26 13:50:00|7021.97|7021.97|7028.46|7028.46|7028.95|7028.95|7020.49|7020.49|0
1627307700000|2021-07-26 13:55:00|7028.02|7028.02|7028.04|7028.04|7028.28|7028.28|7020.74|7020.74|0
1627308000000|2021-07-26 14:00:00|7029.36|7029.36|7029.65|7029.65|7031.28|7031.28|7026.37|7026.37|0
1627308300000|2021-07-26 14:05:00|7032.92|7032.92|7033.93|7033.93|7035.9|7035.9|7032.92|7032.92|0
1627308600000|2021-07-26 14:10:00|7033.43|7033.43|7037.33|7037.33|7039.66|7039.66|7033.43|7033.43|0
1627308900000|2021-07-26 14:15:00|7037.82|7037.82|7036.01|7036.01|7039.28|7039.28|7036.01|7036.01|0
1627309200000|2021-07-26 14:20:00|7037.64|7037.64|7037.64|7037.64|7038.63|7038.63|7036.01|7036.01|0
1627309500000|2021-07-26 14:25:00|7036.01|7036.01|7025.14|7025.14|7037.86|7037.86|7025.14|7025.14|0
1627309800000|2021-07-26 14:30:00|7024.7|7024.7|7021.97|7021.97|7025.14|7025.14|7018.46|7018.46|0
1627310100000|2021-07-26 14:35:00|7020.33|7020.33|7018.5|7018.5|7021.97|7021.97|7018.5|7018.5|0
1627310400000|2021-07-26 14:40:00|7018.06|7018.06|7017.62|7017.62|7018.94|7018.94|7016.14|7016.14|0
1627310700000|2021-07-26 14:45:00|7019.26|7019.26|7026.68|7026.68|7027.17|7027.17|7019.26|7019.26|0
1627311000000|2021-07-26 14:50:00|7026.19|7026.19|7022.84|7022.84|7026.19|7026.19|7022.84|7022.84|0
1627311300000|2021-07-26 14:55:00|7022.59|7022.59|7018.91|7018.91|7023.82|7023.82|7018.91|7018.91|0
1627311600000|2021-07-26 15:00:00|7020.55|7020.55|7017.32|7017.32|7020.6|7020.6|7016.44|7016.44|0
1627311900000|2021-07-26 15:05:00|7016.33|7016.33|7019.37|7019.37|7019.56|7019.56|7014.9|7014.9|0
1627312200000|2021-07-26 15:10:00|7019.81|7019.81|7021.19|7021.19|7021.44|7021.44|7018.19|7018.19|0
1627312500000|2021-07-26 15:15:00|7020.94|7020.94|7021.09|7021.09|7022.37|7022.37|7020.27|7020.27|0
1627312800000|2021-07-26 15:20:00|7021.7|7021.7|7020.09|7020.09|7022.91|7022.91|7018.44|7018.44|0
1627313100000|2021-07-26 15:25:00|7020.59|7020.59|7023.17|7023.17|7023.17|7023.17|7017.87|7017.87|0
1627370100000|2021-07-27 07:15:00|6986.19|6986.19|6973.9|6973.9|6986.19|6986.19|6968.89|6968.89|0
1627370400000|2021-07-27 07:20:00|6973.16|6973.16|6951.08|6951.08|6975.04|6975.04|6949.44|6949.44|0
1627370700000|2021-07-27 07:25:00|6949.44|6949.44|6953.09|6953.09|6959.11|6959.11|6948.68|6948.68|0
1627371000000|2021-07-27 07:30:00|6951.45|6951.45|6954.27|6954.27|6954.27|6954.27|6950.55|6950.55|0
1627371300000|2021-07-27 07:35:00|6953.39|6953.39|6949.35|6949.35|6954.71|6954.71|6947.71|6947.71|0
1627371600000|2021-07-27 07:40:00|6948.91|6948.91|6952.44|6952.44|6952.69|6952.69|6944.96|6944.96|0
1627371900000|2021-07-27 07:45:00|6949.16|6949.16|6956.99|6956.99|6959.62|6959.62|6949.16|6949.16|0
1627372200000|2021-07-27 07:50:00|6955.35|6955.35|6961.77|6961.77|6961.77|6961.77|6952.72|6952.72|0
1627372500000|2021-07-27 07:55:00|6962.26|6962.26|6966.99|6966.99|6966.99|6966.99|6960.69|6960.69|0
1627372800000|2021-07-27 08:00:00|6966.25|6966.25|6960.89|6960.89|6966.92|6966.92|6960.45|6960.45|0
1627373100000|2021-07-27 08:05:00|6959.25|6959.25|6972.81|6972.81|6972.81|6972.81|6957.61|6957.61|0
1627373400000|2021-07-27 08:10:00|6973.8|6973.8|6959.97|6959.97|6973.8|6973.8|6959.97|6959.97|0
1627373700000|2021-07-27 08:15:00|6959.3|6959.3|6951.37|6951.37|6959.55|6959.55|6951.37|6951.37|0
1627374000000|2021-07-27 08:20:00|6949.73|6949.73|6950.72|6950.72|6951.86|6951.86|6948.35|6948.35|0
1627374300000|2021-07-27 08:25:00|6950.47|6950.47|6950.95|6950.95|6954.67|6954.67|6946.52|6946.52|0
1627374600000|2021-07-27 08:30:00|6950.51|6950.51|6954.47|6954.47|6958.39|6958.39|6950.51|6950.51|0
1627374900000|2021-07-27 08:35:00|6951.19|6951.19|6951.17|6951.17|6951.19|6951.19|6949.11|6949.11|0
1627375200000|2021-07-27 08:40:00|6952.65|6952.65|6958.2|6958.2|6959.2|6959.2|6952.65|6952.65|0
1627375500000|2021-07-27 08:45:00|6956.57|6956.57|6958.35|6958.35|6959.99|6959.99|6953.53|6953.53|0
1627375800000|2021-07-27 08:50:00|6961.63|6961.63|6961.38|6961.38|6961.63|6961.63|6960.64|6960.64|0
1627376100000|2021-07-27 08:55:00|6962.37|6962.37|6964.82|6964.82|6966.95|6966.95|6962.37|6962.37|0
1627376400000|2021-07-27 09:00:00|6965.07|6965.07|6963.35|6963.35|6965.07|6965.07|6961.22|6961.22|0
1627376700000|2021-07-27 09:05:00|6964.99|6964.99|6961.12|6961.12|6965.49|6965.49|6961.12|6961.12|0
1627377000000|2021-07-27 09:10:00|6962.1|6962.1|6964.43|6964.43|6964.43|6964.43|6959.72|6959.72|0
1627377300000|2021-07-27 09:15:00|6964.87|6964.87|6968.77|6968.77|6969.31|6969.31|6964.87|6964.87|0
1627377600000|2021-07-27 09:20:00|6968.28|6968.28|6971.61|6971.61|6973.63|6973.63|6968.28|6968.28|0
1627377900000|2021-07-27 09:25:00|6972.49|6972.49|6971.89|6971.89|6972.49|6972.49|6970.41|6970.41|0
1627378200000|2021-07-27 09:30:00|6971.4|6971.4|6981.81|6981.81|6981.81|6981.81|6971.4|6971.4|0
1627378500000|2021-07-27 09:35:00|6982.25|6982.25|6991.2|6991.2|6994.97|6994.97|6981.36|6981.36|0
1627378800000|2021-07-27 09:40:00|6991.64|6991.64|6995.32|6995.32|6996.7|6996.7|6991.64|6991.64|0
1627379100000|2021-07-27 09:45:00|6993.68|6993.68|6995.95|6995.95|6996.4|6996.4|6993.68|6993.68|0
1627379400000|2021-07-27 09:50:00|6996.84|6996.84|7000.58|7000.58|7004.09|7004.09|6996.84|6996.84|0
1627379700000|2021-07-27 09:55:00|6998.94|6998.94|7012.71|7012.71|7012.71|7012.71|6994.99|6994.99|0
1627380000000|2021-07-27 10:00:00|7014.35|7014.35|7015.09|7015.09|7023.5|7023.5|7013.65|7013.65|0
1627380300000|2021-07-27 10:05:00|7016.73|7016.73|7017.93|7017.93|7018.6|7018.6|7012.34|7012.34|0
1627380600000|2021-07-27 10:10:00|7018.18|7018.18|7018.9|7018.9|7025.62|7025.62|7018.18|7018.18|0
1627380900000|2021-07-27 10:15:00|7017.26|7017.26|7013.71|7013.71|7017.26|7017.26|7012.37|7012.37|0
1627381200000|2021-07-27 10:20:00|7012.83|7012.83|7011.51|7011.51|7014.78|7014.78|7011.19|7011.19|0
1627381500000|2021-07-27 10:25:00|7009.87|7009.87|7010.31|7010.31|7010.31|7010.31|7004.95|7004.95|0
1627382100000|2021-07-27 10:35:00|7008.67|7008.67|7013.59|7013.59|7013.59|7013.59|7007.03|7007.03|0
1627382400000|2021-07-27 10:40:00|7013.34|7013.34|7021.68|7021.68|7021.68|7021.68|7013.34|7013.34|0
1627382700000|2021-07-27 10:45:00|7021.19|7021.19|7021.41|7021.41|7022.09|7022.09|7018.14|7018.14|0
1627383000000|2021-07-27 10:50:00|7019.78|7019.78|7015.43|7015.43|7019.78|7019.78|7015.43|7015.43|0
1627383300000|2021-07-27 10:55:00|7013.79|7013.79|7015.15|7015.15|7015.15|7015.15|7013.79|7013.79|0
1627383600000|2021-07-27 11:00:00|7016.79|7016.79|7025.02|7025.02|7025.02|7025.02|7016.3|7016.3|0
1627383900000|2021-07-27 11:05:00|7024.04|7024.04|7022.49|7022.49|7024.92|7024.92|7022.24|7022.24|0
1627384200000|2021-07-27 11:10:00|7020.85|7020.85|7016.9|7016.9|7020.85|7020.85|7015.91|7015.91|0
1627384500000|2021-07-27 11:15:00|7018.53|7018.53|7024.86|7024.86|7024.86|7024.86|7018.53|7018.53|0
1627384800000|2021-07-27 11:20:00|7024.61|7024.61|7015.22|7015.22|7026.38|7026.38|7010.74|7010.74|0
1627385100000|2021-07-27 11:25:00|7015.66|7015.66|7016.77|7016.77|7021.04|7021.04|7015.66|7015.66|0
1627385400000|2021-07-27 11:30:00|7018.41|7018.41|7018.91|7018.91|7020.03|7020.03|7014.45|7014.45|0
1627385700000|2021-07-27 11:35:00|7019.35|7019.35|7019.1|7019.1|7019.35|7019.35|7019.1|7019.1|0
1627386000000|2021-07-27 11:40:00|7019.54|7019.54|7019.77|7019.77|7023.99|7023.99|7019.54|7019.54|0
1627386300000|2021-07-27 11:45:00|7020.99|7020.99|7017.27|7017.27|7020.99|7020.99|7012.35|7012.35|0
1627386600000|2021-07-27 11:50:00|7017.02|7017.02|7018.99|7018.99|7019.59|7019.59|7017.02|7017.02|0
1627386900000|2021-07-27 11:55:00|7017.35|7017.35|7015.46|7015.46|7017.35|7017.35|7015.46|7015.46|0
1627387200000|2021-07-27 12:00:00|7013.82|7013.82|7015.02|7015.02|7015.02|7015.02|7013.38|7013.38|0
1627387500000|2021-07-27 12:05:00|7015.27|7015.27|7015.01|7015.01|7016.4|7016.4|7014.76|7014.76|0
1627387800000|2021-07-27 12:10:00|7016.65|7016.65|7019.98|7019.98|7019.98|7019.98|7016.65|7016.65|0
1627388100000|2021-07-27 12:15:00|7021.62|7021.62|7023.39|7023.39|7025.47|7025.47|7021.62|7021.62|0
1627388400000|2021-07-27 12:20:00|7024.27|7024.27|7020.28|7020.28|7024.27|7024.27|7019.67|7019.67|0
1627388700000|2021-07-27 12:25:00|7019.78|7019.78|7022.2|7022.2|7022.2|7022.2|7019.55|7019.55|0
1627389000000|2021-07-27 12:30:00|7020.56|7020.56|7024.78|7024.78|7025.22|7025.22|7020.31|7020.31|0
1627389300000|2021-07-27 12:35:00|7024.33|7024.33|7025.66|7025.66|7025.66|7025.66|7024.33|7024.33|0
1627389600000|2021-07-27 12:40:00|7025.16|7025.16|7025.42|7025.42|7026.13|7026.13|7021.96|7021.96|0
1627389900000|2021-07-27 12:45:00|7025.86|7025.86|7028.81|7028.81|7028.81|7028.81|7025.86|7025.86|0
1627390200000|2021-07-27 12:50:00|7029.69|7029.69|7035.49|7035.49|7035.49|7035.49|7028.05|7028.05|0
1627390500000|2021-07-27 12:55:00|7036.38|7036.38|7035.62|7035.62|7036.38|7036.38|7034.74|7034.74|0
1627390800000|2021-07-27 13:00:00|7036.06|7036.06|7037.49|7037.49|7039.13|7039.13|7033.47|7033.47|0
1627391100000|2021-07-27 13:05:00|7037.93|7037.93|7035.99|7035.99|7037.93|7037.93|7033.66|7033.66|0
1627391400000|2021-07-27 13:10:00|7036.88|7036.88|7035.59|7035.59|7037.48|7037.48|7035.59|7035.59|0
1627391700000|2021-07-27 13:15:00|7035.15|7035.15|7036.79|7036.79|7036.79|7036.79|7034.71|7034.71|0
1627392000000|2021-07-27 13:20:00|7035.15|7035.15|7036.32|7036.32|7038.25|7038.25|7032.84|7032.84|0
1627392300000|2021-07-27 13:25:00|7035.88|7035.88|7036.21|7036.21|7037.85|7037.85|7035|7035|0
1627392600000|2021-07-27 13:30:00|7034.57|7034.57|7039.95|7039.95|7039.95|7039.95|7031.5|7031.5|0
1627392900000|2021-07-27 13:35:00|7039.51|7039.51|7037.13|7037.13|7043.69|7043.69|7037.13|7037.13|0
1627393200000|2021-07-27 13:40:00|7036.89|7036.89|7030.17|7030.17|7043.21|7043.21|7030.17|7030.17|0
1627393500000|2021-07-27 13:45:00|7030.62|7030.62|7037.04|7037.04|7037.04|7037.04|7030.49|7030.49|0
1627393800000|2021-07-27 13:50:00|7037.48|7037.48|7031.38|7031.38|7037.48|7037.48|7026.7|7026.7|0
1627394100000|2021-07-27 13:55:00|7031.82|7031.82|7033.16|7033.16|7033.65|7033.65|7029.7|7029.7|0
1627394400000|2021-07-27 14:00:00|7034.8|7034.8|7034.52|7034.52|7034.8|7034.8|7031.98|7031.98|0
1627394700000|2021-07-27 14:05:00|7035.4|7035.4|7033.28|7033.28|7035.4|7035.4|7033.28|7033.28|0
1627395000000|2021-07-27 14:10:00|7032.79|7032.79|7030.79|7030.79|7033.12|7033.12|7030.65|7030.65|0
1627395300000|2021-07-27 14:15:00|7031.78|7031.78|7032.17|7032.17|7034.3|7034.3|7028.06|7028.06|0
1627395600000|2021-07-27 14:20:00|7033.51|7033.51|7037.74|7037.74|7038.73|7038.73|7033.51|7033.51|0
1627395900000|2021-07-27 14:25:00|7038.35|7038.35|7041.63|7041.63|7042.72|7042.72|7038.35|7038.35|0
1627396200000|2021-07-27 14:30:00|7039.99|7039.99|7033.17|7033.17|7040.18|7040.18|7033.17|7033.17|0
1627396500000|2021-07-27 14:35:00|7033.42|7033.42|7031.6|7031.6|7035.99|7035.99|7029.96|7029.96|0
1627396800000|2021-07-27 14:40:00|7033.24|7033.24|7039.87|7039.87|7040.56|7040.56|7033.24|7033.24|0
1627397100000|2021-07-27 14:45:00|7039.38|7039.38|7037.86|7037.86|7039.38|7039.38|7036.87|7036.87|0
1627397400000|2021-07-27 14:50:00|7038.11|7038.11|7029.73|7029.73|7038.11|7038.11|7027.64|7027.64|0
1627397700000|2021-07-27 14:55:00|7028.84|7028.84|7026.96|7026.96|7029.16|7029.16|7024.74|7024.74|0
1627398000000|2021-07-27 15:00:00|7027.45|7027.45|7027.03|7027.03|7027.95|7027.95|7026.59|7026.59|0
1627398300000|2021-07-27 15:05:00|7026.36|7026.36|7028.82|7028.82|7030.45|7030.45|7025.48|7025.48|0
1627398600000|2021-07-27 15:10:00|7027.94|7027.94|7034.35|7034.35|7034.35|7034.35|7027.94|7027.94|0
1627398900000|2021-07-27 15:15:00|7034.95|7034.95|7033.77|7033.77|7039.38|7039.38|7031.03|7031.03|0
1627399200000|2021-07-27 15:20:00|7034.02|7034.02|7034.52|7034.52|7035.46|7035.46|7032.18|7032.18|0
1627399500000|2021-07-27 15:25:00|7034.08|7034.08|7037.14|7037.14|7038.95|7038.95|7031.33|7031.33|0
1627456500000|2021-07-28 07:15:00|7061.25|7061.25|7053.69|7053.69|7061.25|7061.25|7051.71|7051.71|0
1627456800000|2021-07-28 07:20:00|7053.44|7053.44|7048.55|7048.55|7054.09|7054.09|7048.55|7048.55|0
1627457100000|2021-07-28 07:25:00|7048.05|7048.05|7042.13|7042.13|7051.08|7051.08|7042.13|7042.13|0
1627457400000|2021-07-28 07:30:00|7041.39|7041.39|7040.54|7040.54|7041.39|7041.39|7038.02|7038.02|0
1627457700000|2021-07-28 07:35:00|7040.05|7040.05|7040|7040|7041.04|7041.04|7039.06|7039.06|0
1627458000000|2021-07-28 07:40:00|7040.24|7040.24|7040.08|7040.08|7040.58|7040.58|7039.25|7039.25|0
1627458300000|2021-07-28 07:45:00|7039.64|7039.64|7036.14|7036.14|7039.69|7039.69|7036.14|7036.14|0
1627458600000|2021-07-28 07:50:00|7034.9|7034.9|7039.77|7039.77|7039.77|7039.77|7034.32|7034.32|0
1627458900000|2021-07-28 07:55:00|7038.13|7038.13|7040.78|7040.78|7040.78|7040.78|7037.88|7037.88|0
1627459200000|2021-07-28 08:00:00|7041.03|7041.03|7043.04|7043.04|7043.04|7043.04|7037.5|7037.5|0
1627459500000|2021-07-28 08:05:00|7044.68|7044.68|7047.16|7047.16|7047.41|7047.41|7044.68|7044.68|0
1627459800000|2021-07-28 08:10:00|7046.72|7046.72|7045.56|7045.56|7046.72|7046.72|7044.81|7044.81|0
1627460100000|2021-07-28 08:15:00|7044.67|7044.67|7041.15|7041.15|7044.67|7044.67|7041.15|7041.15|0
1627460400000|2021-07-28 08:20:00|7044.43|7044.43|7045.82|7045.82|7046.81|7046.81|7044.43|7044.43|0
1627460700000|2021-07-28 08:25:00|7046.26|7046.26|7048.45|7048.45|7048.45|7048.45|7046.26|7046.26|0
1627461000000|2021-07-28 08:30:00|7048.69|7048.69|7051.57|7051.57|7052.31|7052.31|7048.69|7048.69|0
1627461300000|2021-07-28 08:35:00|7053.2|7053.2|7056.57|7056.57|7058.65|7058.65|7053.2|7053.2|0
1627461600000|2021-07-28 08:40:00|7057.07|7057.07|7049.87|7049.87|7057.07|7057.07|7049.87|7049.87|0
1627461900000|2021-07-28 08:45:00|7048.23|7048.23|7053.08|7053.08|7053.33|7053.33|7048.23|7048.23|0
1627462200000|2021-07-28 08:50:00|7054.72|7054.72|7048.83|7048.83|7054.72|7054.72|7048.83|7048.83|0
1627462500000|2021-07-28 08:55:00|7047.19|7047.19|7045.8|7045.8|7047.44|7047.44|7043.91|7043.91|0
1627462800000|2021-07-28 09:00:00|7044.81|7044.81|7043.38|7043.38|7044.81|7044.81|7043.38|7043.38|0
1627463100000|2021-07-28 09:05:00|7043.87|7043.87|7046.82|7046.82|7051.42|7051.42|7043.87|7043.87|0
1627463400000|2021-07-28 09:10:00|7046.33|7046.33|7040.8|7040.8|7046.33|7046.33|7039.81|7039.81|0
1627463700000|2021-07-28 09:15:00|7038.83|7038.83|7038.55|7038.55|7041.49|7041.49|7038.55|7038.55|0
1627464000000|2021-07-28 09:20:00|7036.91|7036.91|7036.52|7036.52|7036.91|7036.91|7036.03|7036.03|0
1627464300000|2021-07-28 09:25:00|7036.03|7036.03|7035.73|7035.73|7036.91|7036.91|7035.73|7035.73|0
1627464600000|2021-07-28 09:30:00|7035.48|7035.48|7031.74|7031.74|7035.48|7035.48|7031.74|7031.74|0
1627464900000|2021-07-28 09:35:00|7030.86|7030.86|7025.76|7025.76|7032.09|7032.09|7024.93|7024.93|0
1627465200000|2021-07-28 09:40:00|7027.4|7027.4|7025.63|7025.63|7027.4|7027.4|7025.19|7025.19|0
1627465500000|2021-07-28 09:45:00|7026.51|7026.51|7033.18|7033.18|7033.18|7033.18|7026.51|7026.51|0
1627465800000|2021-07-28 09:50:00|7032.51|7032.51|7036.23|7036.23|7036.23|7036.23|7030.87|7030.87|0
1627466100000|2021-07-28 09:55:00|7037.87|7037.87|7035.43|7035.43|7037.87|7037.87|7034.99|7034.99|0
1627466400000|2021-07-28 10:00:00|7036.32|7036.32|7035.49|7035.49|7037.06|7037.06|7035.29|7035.29|0
1627466700000|2021-07-28 10:05:00|7034.61|7034.61|7040.72|7040.72|7040.72|7040.72|7034.61|7034.61|0
1627467000000|2021-07-28 10:10:00|7040.28|7040.28|7034.59|7034.59|7040.28|7040.28|7034.59|7034.59|0
1627467300000|2021-07-28 10:15:00|7035.48|7035.48|7039.64|7039.64|7039.64|7039.64|7035.03|7035.03|0
1627467600000|2021-07-28 10:20:00|7041.28|7041.28|7039.53|7039.53|7042.92|7042.92|7039.53|7039.53|0
1627467900000|2021-07-28 10:25:00|7032.97|7032.97|7036.16|7036.16|7036.16|7036.16|7032.97|7032.97|0
1627468200000|2021-07-28 10:30:00|7035.28|7035.28|7036.52|7036.52|7038.16|7038.16|7034.84|7034.84|0
1627468500000|2021-07-28 10:35:00|7034.88|7034.88|7032.06|7032.06|7034.88|7034.88|7032.06|7032.06|0
1627468800000|2021-07-28 10:40:00|7032.3|7032.3|7032.75|7032.75|7032.75|7032.75|7032.3|7032.3|0
1627469100000|2021-07-28 10:45:00|7034.38|7034.38|7033.94|7033.94|7034.38|7034.38|7033.94|7033.94|0
1627469400000|2021-07-28 10:50:00|7034.38|7034.38|7025.99|7025.99|7034.38|7034.38|7024.86|7024.86|0
1627469700000|2021-07-28 10:55:00|7026.88|7026.88|7033.73|7033.73|7033.73|7033.73|7026.88|7026.88|0
1627470000000|2021-07-28 11:00:00|7034.22|7034.22|7026.02|7026.02|7034.22|7034.22|7026.02|7026.02|0
1627470300000|2021-07-28 11:05:00|7026.46|7026.46|7028.1|7028.1|7028.1|7028.1|7024.82|7024.82|0
1627470600000|2021-07-28 11:10:00|7027.85|7027.85|7028.35|7028.35|7028.79|7028.79|7027.85|7027.85|0
1627470900000|2021-07-28 11:15:00|7027.9|7027.9|7029.23|7029.23|7029.23|7029.23|7027.9|7027.9|0
1627471200000|2021-07-28 11:20:00|7027.59|7027.59|7021.91|7021.91|7027.59|7027.59|7021.47|7021.47|0
1627471500000|2021-07-28 11:25:00|7022.4|7022.4|7024.49|7024.49|7024.49|7024.49|7022.4|7022.4|0
1627471800000|2021-07-28 11:30:00|7024.93|7024.93|7025.45|7025.45|7025.89|7025.89|7024.26|7024.26|0
1627472100000|2021-07-28 11:35:00|7025.01|7025.01|7027.82|7027.82|7027.82|7027.82|7025.01|7025.01|0
1627472400000|2021-07-28 11:40:00|7029.46|7029.46|7026.37|7026.37|7029.46|7029.46|7024.75|7024.75|0
1627472700000|2021-07-28 11:45:00|7025.93|7025.93|7018.7|7018.7|7025.93|7025.93|7018.7|7018.7|0
1627473000000|2021-07-28 11:50:00|7018.45|7018.45|7015.68|7015.68|7018.45|7018.45|7014.73|7014.73|0
1627473300000|2021-07-28 11:55:00|7016.36|7016.36|7024.67|7024.67|7024.91|7024.91|7016.36|7016.36|0
1627473600000|2021-07-28 12:00:00|7026.43|7026.43|7014.55|7014.55|7026.43|7026.43|7014.55|7014.55|0
1627473900000|2021-07-28 12:05:00|7016.19|7016.19|7012.42|7012.42|7016.19|7016.19|7012.12|7012.12|0
1627474200000|2021-07-28 12:10:00|7014.06|7014.06|7007.76|7007.76|7014.06|7014.06|7007.76|7007.76|0
1627474500000|2021-07-28 12:15:00|7007.09|7007.09|7005.11|7005.11|7007.09|7007.09|7005.11|7005.11|0
1627474800000|2021-07-28 12:20:00|7004.13|7004.13|7003.63|7003.63|7004.13|7004.13|7001.16|7001.16|0
1627475100000|2021-07-28 12:25:00|7004.38|7004.38|7009.53|7009.53|7009.53|7009.53|7004.38|7004.38|0
1627475400000|2021-07-28 12:30:00|7009.03|7009.03|7009.48|7009.48|7009.48|7009.48|7008.59|7008.59|0
1627475700000|2021-07-28 12:35:00|7009.92|7009.92|7009.25|7009.25|7010.89|7010.89|7009.25|7009.25|0
1627476000000|2021-07-28 12:40:00|7008.57|7008.57|7011.24|7011.24|7011.68|7011.68|7007.9|7007.9|0
1627476300000|2021-07-28 12:45:00|7010.99|7010.99|7011.08|7011.08|7013.07|7013.07|7008.87|7008.87|0
1627476600000|2021-07-28 12:50:00|7011.96|7011.96|7011.33|7011.33|7011.96|7011.96|7008.68|7008.68|0
1627476900000|2021-07-28 12:55:00|7011.77|7011.77|7017.55|7017.55|7018.43|7018.43|7011.77|7011.77|0
1627477200000|2021-07-28 13:00:00|7017.99|7017.99|7019.63|7019.63|7020.07|7020.07|7016.79|7016.79|0
1627477500000|2021-07-28 13:05:00|7021.27|7021.27|7023.27|7023.27|7023.27|7023.27|7020.14|7020.14|0
1627477800000|2021-07-28 13:10:00|7022.77|7022.77|7027.09|7027.09|7027.54|7027.54|7022.77|7022.77|0
1627478100000|2021-07-28 13:15:00|7025.21|7025.21|7025.37|7025.37|7026.7|7026.7|7024.96|7024.96|0
1627478400000|2021-07-28 13:20:00|7024.93|7024.93|7025.21|7025.21|7028.46|7028.46|7024.93|7024.93|0
1627478700000|2021-07-28 13:25:00|7024.96|7024.96|7026.31|7026.31|7026.31|7026.31|7024.96|7024.96|0
1627479000000|2021-07-28 13:30:00|7027.63|7027.63|7030.83|7030.83|7031.32|7031.32|7026.31|7026.31|0
1627479300000|2021-07-28 13:35:00|7030.39|7030.39|7027.67|7027.67|7030.83|7030.83|7025.89|7025.89|0
1627479600000|2021-07-28 13:40:00|7029.31|7029.31|7027.37|7027.37|7029.31|7029.31|7025.73|7025.73|0
1627479900000|2021-07-28 13:45:00|7024.85|7024.85|7021.62|7021.62|7024.85|7024.85|7021.37|7021.37|0
1627480200000|2021-07-28 13:50:00|7022.29|7022.29|7019.96|7019.96|7025.62|7025.62|7019.96|7019.96|0
1627480500000|2021-07-28 13:55:00|7023.24|7023.24|7027.36|7027.36|7027.36|7027.36|7023.24|7023.24|0
1627480800000|2021-07-28 14:00:00|7027.85|7027.85|7024.84|7024.84|7027.85|7027.85|7024.84|7024.84|0
1627481100000|2021-07-28 14:05:00|7024.09|7024.09|7015.89|7015.89|7024.78|7024.78|7015.89|7015.89|0
1627481400000|2021-07-28 14:10:00|7014.9|7014.9|7008.67|7008.67|7014.9|7014.9|7004.18|7004.18|0
1627481700000|2021-07-28 14:15:00|7009.16|7009.16|7020.45|7020.45|7020.45|7020.45|7008.67|7008.67|0
1627482000000|2021-07-28 14:20:00|7018.81|7018.81|7013.05|7013.05|7018.81|7018.81|7011.29|7011.29|0
1627482300000|2021-07-28 14:25:00|7016.33|7016.33|7010.48|7010.48|7017.97|7017.97|7008.15|7008.15|0
1627482600000|2021-07-28 14:30:00|7012.12|7012.12|7011.77|7011.77|7016.21|7016.21|7011.77|7011.77|0
1627482900000|2021-07-28 14:35:00|7010.13|7010.13|7007.22|7007.22|7010.13|7010.13|7007.22|7007.22|0
1627483200000|2021-07-28 14:40:00|7007.66|7007.66|7013.74|7013.74|7013.74|7013.74|7007.66|7007.66|0
1627483500000|2021-07-28 14:45:00|7015.38|7015.38|7017.33|7017.33|7018.22|7018.22|7015.38|7015.38|0
1627483800000|2021-07-28 14:50:00|7017.09|7017.09|7018.45|7018.45|7020.09|7020.09|7015.87|7015.87|0
1627484100000|2021-07-28 14:55:00|7018.2|7018.2|7015.45|7015.45|7018.2|7018.2|7015.2|7015.2|0
1627484400000|2021-07-28 15:00:00|7015.01|7015.01|7015.45|7015.45|7015.45|7015.45|7015.01|7015.01|0
1627484700000|2021-07-28 15:05:00|7017.09|7017.09|7015.96|7015.96|7017.09|7017.09|7013.88|7013.88|0
1627485000000|2021-07-28 15:10:00|7016.63|7016.63|7012.8|7012.8|7016.88|7016.88|7012.8|7012.8|0
1627485300000|2021-07-28 15:15:00|7012.36|7012.36|7011.55|7011.55|7013.03|7013.03|7009.89|7009.89|0
1627485600000|2021-07-28 15:20:00|7013.64|7013.64|7018.01|7018.01|7020.14|7020.14|7013.64|7013.64|0
1627485900000|2021-07-28 15:25:00|7018.5|7018.5|7022.14|7022.14|7022.14|7022.14|7016.79|7016.79|0
1627542900000|2021-07-29 07:15:00|7002.71|7002.71|7004.12|7004.12|7005.65|7005.65|6998.76|6998.76|0
1627543200000|2021-07-29 07:20:00|7009.03|7009.03|7008.42|7008.42|7009.03|7009.03|7003.94|7003.94|0
1627543500000|2021-07-29 07:25:00|7014.97|7014.97|7013.39|7013.39|7015.22|7015.22|7009.35|7009.35|0
1627543800000|2021-07-29 07:30:00|7014.13|7014.13|7000.07|7000.07|7014.13|7014.13|7000.07|7000.07|0
1627544100000|2021-07-29 07:35:00|7000.74|7000.74|6988.86|6988.86|7002.38|7002.38|6988.86|6988.86|0
1627544400000|2021-07-29 07:40:00|6985.58|6985.58|6993.56|6993.56|6994.01|6994.01|6983.94|6983.94|0
1627544700000|2021-07-29 07:45:00|6995.2|6995.2|7001.38|7001.38|7001.38|7001.38|6994.76|6994.76|0
1627545000000|2021-07-29 07:50:00|7003.02|7003.02|7002.58|7002.58|7005.85|7005.85|7002.58|7002.58|0
1627545300000|2021-07-29 07:55:00|7003.07|7003.07|7001.76|7001.76|7003.07|7003.07|6999.35|6999.35|0
1627545600000|2021-07-29 08:00:00|7003|7003|7005.97|7005.97|7007.3|7007.3|7002.25|7002.25|0
1627545900000|2021-07-29 08:05:00|7006.42|7006.42|7002.38|7002.38|7006.42|7006.42|7002.38|7002.38|0
1627546200000|2021-07-29 08:10:00|7003.71|7003.71|7003.54|7003.54|7005.91|7005.91|7003.54|7003.54|0
1627546500000|2021-07-29 08:15:00|7003.1|7003.1|7007.7|7007.7|7007.7|7007.7|7001.78|7001.78|0
1627546800000|2021-07-29 08:20:00|7010.98|7010.98|7008.15|7008.15|7016.08|7016.08|7008.15|7008.15|0
1627547100000|2021-07-29 08:25:00|7009.47|7009.47|7010.88|7010.88|7012|7012|7009.47|7009.47|0
1627547400000|2021-07-29 08:30:00|7011.63|7011.63|7012|7012|7013.2|7013.2|7009.48|7009.48|0
1627547700000|2021-07-29 08:35:00|7013.64|7013.64|7016.16|7016.16|7016.6|7016.6|7012|7012|0
1627548000000|2021-07-29 08:40:00|7015.72|7015.72|7022.28|7022.28|7022.28|7022.28|7015.72|7015.72|0
1627548300000|2021-07-29 08:45:00|7022.53|7022.53|7028.71|7028.71|7030.3|7030.3|7022.53|7022.53|0
1627548600000|2021-07-29 08:50:00|7027.97|7027.97|7021.37|7021.37|7027.97|7027.97|7021.37|7021.37|0
1627548900000|2021-07-29 08:55:00|7024.65|7024.65|7023.33|7023.33|7024.65|7024.65|7023.33|7023.33|0
1627549200000|2021-07-29 09:00:00|7023.57|7023.57|7024.56|7024.56|7024.56|7024.56|7023.57|7023.57|0
1627549500000|2021-07-29 09:05:00|7024.81|7024.81|7020.47|7020.47|7026.33|7026.33|7020.47|7020.47|0
1627549800000|2021-07-29 09:10:00|7019.15|7019.15|7020.03|7020.03|7020.03|7020.03|7019.15|7019.15|0
1627550100000|2021-07-29 09:15:00|7019.36|7019.36|7016.97|7016.97|7019.36|7019.36|7016.08|7016.08|0
1627550400000|2021-07-29 09:20:00|7018.61|7018.61|7021.57|7021.57|7021.57|7021.57|7018.61|7018.61|0
1627550700000|2021-07-29 09:25:00|7022.01|7022.01|7024.41|7024.41|7024.41|7024.41|7018.61|7018.61|0
1627551000000|2021-07-29 09:30:00|7024.85|7024.85|7021.13|7021.13|7024.85|7024.85|7021.13|7021.13|0
1627551300000|2021-07-29 09:35:00|7022.01|7022.01|7026.17|7026.17|7026.17|7026.17|7022.01|7022.01|0
1627551600000|2021-07-29 09:40:00|7025.73|7025.73|7026.4|7026.4|7026.4|7026.4|7025.73|7025.73|0
1627551900000|2021-07-29 09:45:00|7025.91|7025.91|7020.99|7020.99|7025.91|7025.91|7020.99|7020.99|0
1627552200000|2021-07-29 09:50:00|7019.35|7019.35|7014.25|7014.25|7019.35|7019.35|7014.25|7014.25|0
1627552500000|2021-07-29 09:55:00|7012.61|7012.61|7015.01|7015.01|7015.89|7015.89|7012.61|7012.61|0
1627552800000|2021-07-29 10:00:00|7014.34|7014.34|7013.14|7013.14|7014.78|7014.78|7011.06|7011.06|0
1627553100000|2021-07-29 10:05:00|7012.7|7012.7|7015.75|7015.75|7015.75|7015.75|7012.7|7012.7|0
1627553400000|2021-07-29 10:10:00|7016.64|7016.64|7019.41|7019.41|7019.41|7019.41|7016.64|7016.64|0
1627553700000|2021-07-29 10:15:00|7019.16|7019.16|7018.01|7018.01|7019.41|7019.41|7017.77|7017.77|0
1627554000000|2021-07-29 10:20:00|7016.37|7016.37|7018.01|7018.01|7019.65|7019.65|7015.49|7015.49|0
1627554300000|2021-07-29 10:25:00|7019.65|7019.65|7019|7019|7020.98|7020.98|7019|7019|0
1627554600000|2021-07-29 10:30:00|7018.75|7018.75|7013.46|7013.46|7018.75|7018.75|7013.46|7013.46|0
1627554900000|2021-07-29 10:35:00|7014.43|7014.43|7015.2|7015.2|7015.63|7015.63|7013.49|7013.49|0
1627555200000|2021-07-29 10:40:00|7016.09|7016.09|7013.02|7013.02|7017.41|7017.41|7013.02|7013.02|0
1627555500000|2021-07-29 10:45:00|7013.69|7013.69|7007.94|7007.94|7013.69|7013.69|7005.05|7005.05|0
1627555800000|2021-07-29 10:50:00|7007.5|7007.5|7007.65|7007.65|7011.11|7011.11|7005.68|7005.68|0
1627556100000|2021-07-29 10:55:00|7007.21|7007.21|7010.51|7010.51|7010.51|7010.51|7005.44|7005.44|0
1627556400000|2021-07-29 11:00:00|7009.84|7009.84|7009.72|7009.72|7009.84|7009.84|7007.7|7007.7|0
1627556700000|2021-07-29 11:05:00|7010.7|7010.7|7013.17|7013.17|7014.06|7014.06|7010.21|7010.21|0
1627557000000|2021-07-29 11:10:00|7012.5|7012.5|7013.49|7013.49|7016.45|7016.45|7012.5|7012.5|0
1627557300000|2021-07-29 11:15:00|7013.05|7013.05|7013.31|7013.31|7013.75|7013.75|7012.11|7012.11|0
1627557600000|2021-07-29 11:20:00|7013.75|7013.75|7008.21|7008.21|7013.75|7013.75|7008.21|7008.21|0
1627557900000|2021-07-29 11:25:00|7009.85|7009.85|7009.36|7009.36|7011|7011|7009.36|7009.36|0
1627558200000|2021-07-29 11:30:00|7008.92|7008.92|7010.19|7010.19|7011.57|7011.57|7008.92|7008.92|0
1627558500000|2021-07-29 11:35:00|7009.75|7009.75|7006.47|7006.47|7010|7010|7006.47|7006.47|0
1627558800000|2021-07-29 11:40:00|7006.22|7006.22|7009.94|7009.94|7009.94|7009.94|7005.73|7005.73|0
1627559100000|2021-07-29 11:45:00|7010.62|7010.62|7010.82|7010.82|7012.1|7012.1|7010.62|7010.62|0
1627559400000|2021-07-29 11:50:00|7010.58|7010.58|7009.11|7009.11|7011.07|7011.07|7009.11|7009.11|0
1627559700000|2021-07-29 11:55:00|7009.55|7009.55|7009.29|7009.29|7009.55|7009.55|7008.62|7008.62|0
1627560000000|2021-07-29 12:00:00|7009.79|7009.79|7011.23|7011.23|7011.23|7011.23|7008.53|7008.53|0
1627560300000|2021-07-29 12:05:00|7012.22|7012.22|7014.32|7014.32|7014.93|7014.93|7011.09|7011.09|0
1627560600000|2021-07-29 12:10:00|7015.95|7015.95|7016.68|7016.68|7016.68|7016.68|7013.87|7013.87|0
1627560900000|2021-07-29 12:15:00|7016.44|7016.44|7015.11|7015.11|7016.68|7016.68|7014.62|7014.62|0
1627561200000|2021-07-29 12:20:00|7015.61|7015.61|7017.03|7017.03|7020.52|7020.52|7015.61|7015.61|0
1627561500000|2021-07-29 12:25:00|7016.59|7016.59|7016.59|7016.59|7018.23|7018.23|7016.59|7016.59|0
1627561800000|2021-07-29 12:30:00|7017.26|7017.26|7016.66|7016.66|7017.51|7017.51|7012.89|7012.89|0
1627562100000|2021-07-29 12:35:00|7017.16|7017.16|7017.76|7017.76|7018.01|7018.01|7016.22|7016.22|0
1627562400000|2021-07-29 12:40:00|7017.32|7017.32|7017.76|7017.76|7017.76|7017.76|7016.88|7016.88|0
1627562700000|2021-07-29 12:45:00|7019.4|7019.4|7016.6|7016.6|7019.4|7019.4|7016.6|7016.6|0
1627563000000|2021-07-29 12:50:00|7014.39|7014.39|7013.9|7013.9|7014.39|7014.39|7012.51|7012.51|0
1627563300000|2021-07-29 12:55:00|7012.26|7012.26|7017.36|7017.36|7017.85|7017.85|7012.24|7012.24|0
1627563600000|2021-07-29 13:00:00|7015.15|7015.15|7016.93|7016.93|7021.54|7021.54|7011.87|7011.87|0
1627563900000|2021-07-29 13:05:00|7018.7|7018.7|7017.89|7017.89|7019.58|7019.58|7015.68|7015.68|0
1627564200000|2021-07-29 13:10:00|7017.45|7017.45|7014.19|7014.19|7017.45|7017.45|7014.19|7014.19|0
1627564500000|2021-07-29 13:15:00|7015.07|7015.07|7018.72|7018.72|7019.48|7019.48|7015.07|7015.07|0
1627564800000|2021-07-29 13:20:00|7019.16|7019.16|7018.85|7018.85|7021.14|7021.14|7018.35|7018.35|0
1627565100000|2021-07-29 13:25:00|7020.49|7020.49|7027.72|7027.72|7027.72|7027.72|7020.49|7020.49|0
1627565400000|2021-07-29 13:30:00|7029.36|7029.36|7022.85|7022.85|7030.99|7030.99|7020.77|7020.77|0
1627565700000|2021-07-29 13:35:00|7023.29|7023.29|7029.81|7029.81|7029.81|7029.81|7023.29|7023.29|0
1627566000000|2021-07-29 13:40:00|7031.45|7031.45|7032.22|7032.22|7035.52|7035.52|7030.83|7030.83|0
1627566300000|2021-07-29 13:45:00|7032.89|7032.89|7026.54|7026.54|7032.89|7032.89|7026.54|7026.54|0
1627566600000|2021-07-29 13:50:00|7027.42|7027.42|7032.01|7032.01|7032.01|7032.01|7026.93|7026.93|0
1627566900000|2021-07-29 13:55:00|7033.65|7033.65|7035.6|7035.6|7038.24|7038.24|7033.65|7033.65|0
1627567200000|2021-07-29 14:00:00|7033.96|7033.96|7030.62|7030.62|7034.77|7034.77|7030.62|7030.62|0
1627567500000|2021-07-29 14:05:00|7031.11|7031.11|7021.97|7021.97|7031.11|7031.11|7020.72|7020.72|0
1627567800000|2021-07-29 14:10:00|7022.47|7022.47|7016.67|7016.67|7024.11|7024.11|7016.22|7016.22|0
1627568100000|2021-07-29 14:15:00|7018.31|7018.31|7019.22|7019.22|7019.42|7019.42|7018.31|7018.31|0
1627568400000|2021-07-29 14:20:00|7017.59|7017.59|7015.03|7015.03|7017.59|7017.59|7012.7|7012.7|0
1627568700000|2021-07-29 14:25:00|7014.35|7014.35|7017.18|7017.18|7017.18|7017.18|7013.22|7013.22|0
1627569000000|2021-07-29 14:30:00|7018.81|7018.81|7021.65|7021.65|7021.65|7021.65|7018.32|7018.32|0
1627569300000|2021-07-29 14:35:00|7021.9|7021.9|7019.32|7019.32|7023.26|7023.26|7018.6|7018.6|0
1627569600000|2021-07-29 14:40:00|7019.76|7019.76|7019.76|7019.76|7019.76|7019.76|7019.76|7019.76|0
1627569900000|2021-07-29 14:45:00|7019.09|7019.09|7022.12|7022.12|7022.12|7022.12|7018.4|7018.4|0
1627570200000|2021-07-29 14:50:00|7020.48|7020.48|7020.48|7020.48|7020.48|7020.48|7020.48|7020.48|0
1627570500000|2021-07-29 14:55:00|7020.04|7020.04|7015.05|7015.05|7021.15|7021.15|7015.05|7015.05|0
1627570800000|2021-07-29 15:00:00|7015.55|7015.55|7020.13|7020.13|7020.13|7020.13|7015.3|7015.3|0
1627571100000|2021-07-29 15:05:00|7019.69|7019.69|7020.57|7020.57|7020.57|7020.57|7019.69|7019.69|0
1627571400000|2021-07-29 15:10:00|7021.18|7021.18|7021.85|7021.85|7021.85|7021.85|7019.15|7019.15|0
1627571700000|2021-07-29 15:15:00|7021.41|7021.41|7020.26|7020.26|7021.69|7021.69|7019.38|7019.38|0
1627572000000|2021-07-29 15:20:00|7020.7|7020.7|7022.13|7022.13|7022.13|7022.13|7020.7|7020.7|0
1627572300000|2021-07-29 15:25:00|7021.88|7021.88|7019.71|7019.71|7026.27|7026.27|7018.39|7018.39|0
1627629300000|2021-07-30 07:15:00|6962.63|6962.63|6961.13|6961.13|6962.63|6962.63|6957.85|6957.85|0
1627629600000|2021-07-30 07:20:00|6962.77|6962.77|6962.64|6962.64|6964.41|6964.41|6957.73|6957.73|0
1627629900000|2021-07-30 07:25:00|6959.37|6959.37|6961.94|6961.94|6961.94|6961.94|6957.73|6957.73|0
1627630200000|2021-07-30 07:30:00|6960.7|6960.7|6954.6|6954.6|6960.7|6960.7|6953.07|6953.07|0
1627630500000|2021-07-30 07:35:00|6952.96|6952.96|6957.99|6957.99|6959.63|6959.63|6951.83|6951.83|0
1627630800000|2021-07-30 07:40:00|6956.35|6956.35|6954.17|6954.17|6956.79|6956.79|6949.25|6949.25|0
1627631100000|2021-07-30 07:45:00|6953.28|6953.28|6951.15|6951.15|6956.07|6956.07|6951.15|6951.15|0
1627631400000|2021-07-30 07:50:00|6952.47|6952.47|6954.11|6954.11|6954.11|6954.11|6950.34|6950.34|0
1627631700000|2021-07-30 07:55:00|6955.75|6955.75|6955.5|6955.5|6956.24|6956.24|6955.5|6955.5|0
1627632000000|2021-07-30 08:00:00|6953.86|6953.86|6953.79|6953.79|6955.68|6955.68|6953.79|6953.79|0
1627632300000|2021-07-30 08:05:00|6953.55|6953.55|6953.99|6953.99|6953.99|6953.99|6952.35|6952.35|0
1627632600000|2021-07-30 08:10:00|6955.96|6955.96|6957.58|6957.58|6958.91|6958.91|6955.96|6955.96|0
1627632900000|2021-07-30 08:15:00|6956.91|6956.91|6957.31|6957.31|6958.8|6958.8|6954.37|6954.37|0
1627633200000|2021-07-30 08:20:00|6955.67|6955.67|6955.87|6955.87|6957.56|6957.56|6955.67|6955.67|0
1627633500000|2021-07-30 08:25:00|6955.12|6955.12|6951.84|6951.84|6955.12|6955.12|6951.84|6951.84|0
1627633800000|2021-07-30 08:30:00|6951.4|6951.4|6952.32|6952.32|6952.32|6952.32|6949.04|6949.04|0
1627634100000|2021-07-30 08:35:00|6952.07|6952.07|6951.77|6951.77|6952.07|6952.07|6951.33|6951.33|0
1627634400000|2021-07-30 08:40:00|6950.13|6950.13|6932.1|6932.1|6950.13|6950.13|6932.1|6932.1|0
1627634700000|2021-07-30 08:45:00|6930.46|6930.46|6928.13|6928.13|6930.46|6930.46|6925.99|6925.99|0
1627635000000|2021-07-30 08:50:00|6928.57|6928.57|6927.09|6927.09|6928.73|6928.73|6923.81|6923.81|0
1627635300000|2021-07-30 08:55:00|6926.21|6926.21|6922.05|6922.05|6926.45|6926.45|6922.05|6922.05|0
1627635600000|2021-07-30 09:00:00|6920.56|6920.56|6917.78|6917.78|6922.2|6922.2|6917.28|6917.28|0
1627635900000|2021-07-30 09:05:00|6915.32|6915.32|6925.5|6925.5|6925.5|6925.5|6915.32|6915.32|0
1627636200000|2021-07-30 09:10:00|6926|6926|6925.29|6925.29|6928.62|6928.62|6924.71|6924.71|0
1627636500000|2021-07-30 09:15:00|6927.49|6927.49|6927.49|6927.49|6927.93|6927.93|6925.48|6925.48|0
1627636800000|2021-07-30 09:20:00|6926.67|6926.67|6925.51|6925.51|6926.67|6926.67|6925.03|6925.03|0
1627637100000|2021-07-30 09:25:00|6925.95|6925.95|6925.13|6925.13|6927.59|6927.59|6923.49|6923.49|0
1627637400000|2021-07-30 09:30:00|6925.62|6925.62|6924.31|6924.31|6931.77|6931.77|6921.12|6921.12|0
1627637700000|2021-07-30 09:35:00|6923.33|6923.33|6916.92|6916.92|6924.85|6924.85|6916.1|6916.1|0
1627638000000|2021-07-30 09:40:00|6918.56|6918.56|6916.59|6916.59|6918.56|6918.56|6916.59|6916.59|0
1627638300000|2021-07-30 09:45:00|6915.77|6915.77|6917.54|6917.54|6919.12|6919.12|6915.77|6915.77|0
1627638600000|2021-07-30 09:50:00|6916.72|6916.72|6915.9|6915.9|6917.54|6917.54|6915.9|6915.9|0
1627638900000|2021-07-30 09:55:00|6916.78|6916.78|6916.48|6916.48|6916.78|6916.78|6913.14|6913.14|0
1627639200000|2021-07-30 10:00:00|6915.66|6915.66|6910.92|6910.92|6918.48|6918.48|6910.92|6910.92|0
1627639500000|2021-07-30 10:05:00|6910.1|6910.1|6910.41|6910.41|6913.19|6913.19|6904.3|6904.3|0
1627639800000|2021-07-30 10:10:00|6912.05|6912.05|6907.58|6907.58|6913.69|6913.69|6904.3|6904.3|0
1627640100000|2021-07-30 10:15:00|6908.4|6908.4|6922.5|6922.5|6922.5|6922.5|6907.91|6907.91|0
1627640400000|2021-07-30 10:20:00|6928.24|6928.24|6928.42|6928.42|6932.07|6932.07|6925.14|6925.14|0
1627640700000|2021-07-30 10:25:00|6930.06|6930.06|6932.52|6932.52|6933.34|6933.34|6930.06|6930.06|0
1627641000000|2021-07-30 10:30:00|6931.7|6931.7|6935.3|6935.3|6935.3|6935.3|6930.73|6930.73|0
1627641300000|2021-07-30 10:35:00|6936.12|6936.12|6933.35|6933.35|6936.12|6936.12|6929.09|6929.09|0
1627641600000|2021-07-30 10:40:00|6934.02|6934.02|6931.66|6931.66|6935.66|6935.66|6931.66|6931.66|0
1627641900000|2021-07-30 10:45:00|6931.22|6931.22|6934.94|6934.94|6934.94|6934.94|6927.17|6927.17|0
1627642200000|2021-07-30 10:50:00|6932.48|6932.48|6938.44|6938.44|6938.44|6938.44|6932.48|6932.48|0
1627642500000|2021-07-30 10:55:00|6939.26|6939.26|6948.63|6948.63|6948.63|6948.63|6939.26|6939.26|0
1627642800000|2021-07-30 11:00:00|6949.3|6949.3|6951.52|6951.52|6952.45|6952.45|6947.23|6947.23|0
1627643100000|2021-07-30 11:05:00|6950.63|6950.63|6951.16|6951.16|6951.16|6951.16|6949.52|6949.52|0
1627643400000|2021-07-30 11:10:00|6949.52|6949.52|6952.8|6952.8|6952.8|6952.8|6949.52|6949.52|0
1627643700000|2021-07-30 11:15:00|6954.44|6954.44|6954.44|6954.44|6954.44|6954.44|6954.44|6954.44|0
1627644000000|2021-07-30 11:20:00|6954.88|6954.88|6958.29|6958.29|6958.29|6958.29|6954.88|6954.88|0
1627644300000|2021-07-30 11:25:00|6959.93|6959.93|6956.38|6956.38|6961.8|6961.8|6956.38|6956.38|0
1627644600000|2021-07-30 11:30:00|6954.74|6954.74|6957.14|6957.14|6957.14|6957.14|6952.22|6952.22|0
1627644900000|2021-07-30 11:35:00|6957.58|6957.58|6960.61|6960.61|6961.49|6961.49|6957.58|6957.58|0
1627645200000|2021-07-30 11:40:00|6960.17|6960.17|6959.51|6959.51|6960.17|6960.17|6957.87|6957.87|0
1627645500000|2021-07-30 11:45:00|6960.01|6960.01|6961.68|6961.68|6961.68|6961.68|6959.8|6959.8|0
1627645800000|2021-07-30 11:50:00|6961.19|6961.19|6958.07|6958.07|6961.19|6961.19|6958.07|6958.07|0
1627646100000|2021-07-30 11:55:00|6957.63|6957.63|6959.08|6959.08|6961.16|6961.16|6957.19|6957.19|0
1627646400000|2021-07-30 12:00:00|6957.44|6957.44|6954.38|6954.38|6958.11|6958.11|6951.99|6951.99|0
1627646700000|2021-07-30 12:05:00|6956.02|6956.02|6956.98|6956.98|6957.66|6957.66|6956.02|6956.02|0
1627647000000|2021-07-30 12:10:00|6955.35|6955.35|6958.13|6958.13|6959.51|6959.51|6955.35|6955.35|0
1627647300000|2021-07-30 12:15:00|6956.49|6956.49|6953.97|6953.97|6956.49|6956.49|6953.97|6953.97|0
1627647600000|2021-07-30 12:20:00|6953.72|6953.72|6954.6|6954.6|6954.6|6954.6|6953.72|6953.72|0
1627647900000|2021-07-30 12:25:00|6954.16|6954.16|6955.79|6955.79|6955.79|6955.79|6954.16|6954.16|0
1627648200000|2021-07-30 12:30:00|6957.43|6957.43|6959.51|6959.51|6959.51|6959.51|6957.43|6957.43|0
1627648500000|2021-07-30 12:35:00|6957.87|6957.87|6962.52|6962.52|6965.8|6965.8|6954.54|6954.54|0
1627648800000|2021-07-30 12:40:00|6960.89|6960.89|6958.75|6958.75|6960.89|6960.89|6958.75|6958.75|0
1627649100000|2021-07-30 12:45:00|6957.11|6957.11|6956.67|6956.67|6957.55|6957.55|6954.78|6954.78|0
1627649400000|2021-07-30 12:50:00|6956.23|6956.23|6955.74|6955.74|6956.23|6956.23|6952.46|6952.46|0
1627649700000|2021-07-30 12:55:00|6956.18|6956.18|6961.4|6961.4|6961.4|6961.4|6956.18|6956.18|0
1627650000000|2021-07-30 13:00:00|6962.28|6962.28|6960.96|6960.96|6962.28|6962.28|6960.96|6960.96|0
1627650300000|2021-07-30 13:05:00|6961.4|6961.4|6960.08|6960.08|6961.4|6961.4|6960.08|6960.08|0
1627650600000|2021-07-30 13:10:00|6960.32|6960.32|6963.83|6963.83|6963.83|6963.83|6960.32|6960.32|0
1627650900000|2021-07-30 13:15:00|6962.19|6962.19|6968.27|6968.27|6968.27|6968.27|6962.19|6962.19|0
1627651200000|2021-07-30 13:20:00|6967.77|6967.77|6973.74|6973.74|6973.74|6973.74|6967.33|6967.33|0
1627651500000|2021-07-30 13:25:00|6974.18|6974.18|6978.43|6978.43|6978.43|6978.43|6973.93|6973.93|0
1627651800000|2021-07-30 13:30:00|6978.87|6978.87|6982.54|6982.54|6985.17|6985.17|6978.87|6978.87|0
1627652100000|2021-07-30 13:35:00|6984.18|6984.18|6990.53|6990.53|6990.53|6990.53|6983.74|6983.74|0
1627652400000|2021-07-30 13:40:00|6988.89|6988.89|6992.19|6992.19|6993.35|6993.35|6988.89|6988.89|0
1627652700000|2021-07-30 13:45:00|6992.63|6992.63|7003.4|7003.4|7003.9|7003.9|6992.63|6992.63|0
1627653000000|2021-07-30 13:50:00|7001.76|7001.76|7002.71|7002.71|7002.71|7002.71|6998.75|6998.75|0
1627653300000|2021-07-30 13:55:00|7003.6|7003.6|7001.96|7001.96|7003.6|7003.6|7001.96|7001.96|0
1627653600000|2021-07-30 14:00:00|7000.32|7000.32|6997.95|6997.95|7000.58|7000.58|6994.34|6994.34|0
1627653900000|2021-07-30 14:05:00|6998.39|6998.39|6990.86|6990.86|6998.39|6998.39|6990.86|6990.86|0
1627654200000|2021-07-30 14:10:00|6990.42|6990.42|6990.29|6990.29|6991.87|6991.87|6989.98|6989.98|0
1627654500000|2021-07-30 14:15:00|6990.74|6990.74|6983.68|6983.68|6990.74|6990.74|6983.68|6983.68|0
1627654800000|2021-07-30 14:20:00|6985.32|6985.32|6988.83|6988.83|6990.37|6990.37|6985.32|6985.32|0
1627655100000|2021-07-30 14:25:00|6987.19|6987.19|6988.38|6988.38|6988.38|6988.38|6985.8|6985.8|0
1627655400000|2021-07-30 14:30:00|6985.1|6985.1|6982.49|6982.49|6987.54|6987.54|6982.49|6982.49|0
1627655700000|2021-07-30 14:35:00|6982.93|6982.93|6980.42|6980.42|6984.14|6984.14|6979.23|6979.23|0
1627656000000|2021-07-30 14:40:00|6980.18|6980.18|6976.02|6976.02|6982.26|6982.26|6976.02|6976.02|0
1627656300000|2021-07-30 14:45:00|6976.9|6976.9|6976.51|6976.51|6976.9|6976.9|6975.26|6975.26|0
1627656600000|2021-07-30 14:50:00|6973.23|6973.23|6965.38|6965.38|6973.48|6973.48|6962.83|6962.83|0
1627656900000|2021-07-30 14:55:00|6965.88|6965.88|6961.59|6961.59|6966.24|6966.24|6961.59|6961.59|0
1627657200000|2021-07-30 15:00:00|6961.09|6961.09|6955.24|6955.24|6961.09|6961.09|6953.16|6953.16|0
1627657500000|2021-07-30 15:05:00|6955.68|6955.68|6961.46|6961.46|6961.52|6961.52|6955.68|6955.68|0
1627657800000|2021-07-30 15:10:00|6961.9|6961.9|6965.12|6965.12|6965.12|6965.12|6961.9|6961.9|0
1627658100000|2021-07-30 15:15:00|6964.87|6964.87|6966.92|6966.92|6966.92|6966.92|6964.87|6964.87|0
1627658400000|2021-07-30 15:20:00|6967.36|6967.36|6967.84|6967.84|6971.08|6971.08|6967.36|6967.36|0
1627658700000|2021-07-30 15:25:00|6966.2|6966.2|6971.27|6971.27|6973.25|6973.25|6963.9|6963.9|0
1627888500000|2021-08-02 07:15:00|7048.46|7048.46|7055.32|7055.32|7055.32|7055.32|7048.46|7048.46|0
1627888800000|2021-08-02 07:20:00|7054.43|7054.43|7056.61|7056.61|7067.55|7067.55|7054.43|7054.43|0
1627889100000|2021-08-02 07:25:00|7054.97|7054.97|7047.14|7047.14|7054.97|7054.97|7045.33|7045.33|0
1627889400000|2021-08-02 07:30:00|7048.78|7048.78|7045.95|7045.95|7050.86|7050.86|7044.62|7044.62|0
1627889700000|2021-08-02 07:35:00|7047.59|7047.59|7051|7051|7053.7|7053.7|7046.58|7046.58|0
1627890000000|2021-08-02 07:40:00|7051.44|7051.44|7041.73|7041.73|7051.99|7051.99|7041.73|7041.73|0
1627890300000|2021-08-02 07:45:00|7040.84|7040.84|7044.12|7044.12|7044.12|7044.12|7039.2|7039.2|0
1627890600000|2021-08-02 07:50:00|7043.87|7043.87|7043.67|7043.67|7047.62|7047.62|7043.22|7043.22|0
1627890900000|2021-08-02 07:55:00|7040.39|7040.39|7033.38|7033.38|7040.39|7040.39|7033.38|7033.38|0
1627891200000|2021-08-02 08:00:00|7035.02|7035.02|7045.74|7045.74|7045.74|7045.74|7035.02|7035.02|0
1627891500000|2021-08-02 08:05:00|7047.38|7047.38|7048.9|7048.9|7050.54|7050.54|7047.38|7047.38|0
1627891800000|2021-08-02 08:10:00|7045.62|7045.62|7044.4|7044.4|7045.62|7045.62|7043.41|7043.41|0
1627892100000|2021-08-02 08:15:00|7045.72|7045.72|7048.34|7048.34|7048.34|7048.34|7039.77|7039.77|0
1627892400000|2021-08-02 08:20:00|7046.7|7046.7|7044.06|7044.06|7046.7|7046.7|7044.06|7044.06|0
1627892700000|2021-08-02 08:25:00|7045.7|7045.7|7046.14|7046.14|7046.58|7046.58|7045.7|7045.7|0
1627893000000|2021-08-02 08:30:00|7045.15|7045.15|7047.03|7047.03|7047.28|7047.28|7045.15|7045.15|0
1627893300000|2021-08-02 08:35:00|7047.47|7047.47|7053.06|7053.06|7053.06|7053.06|7047.47|7047.47|0
1627893600000|2021-08-02 08:40:00|7053.81|7053.81|7055.92|7055.92|7055.92|7055.92|7053.17|7053.17|0
1627893900000|2021-08-02 08:45:00|7055.43|7055.43|7056.68|7056.68|7057.17|7057.17|7054.55|7054.55|0
1627894200000|2021-08-02 08:50:00|7055.8|7055.8|7051.09|7051.09|7055.8|7055.8|7049.45|7049.45|0
1627894500000|2021-08-02 08:55:00|7050.65|7050.65|7052.47|7052.47|7052.47|7052.47|7050.65|7050.65|0
1627894800000|2021-08-02 09:00:00|7054.1|7054.1|7055.53|7055.53|7056.2|7056.2|7054.1|7054.1|0
1627895100000|2021-08-02 09:05:00|7056.2|7056.2|7054.83|7054.83|7058.34|7058.34|7054.83|7054.83|0
1627895400000|2021-08-02 09:10:00|7053.19|7053.19|7049.03|7049.03|7053.19|7053.19|7049.03|7049.03|0
1627895700000|2021-08-02 09:15:00|7046.06|7046.06|7043.43|7043.43|7046.06|7046.06|7043.43|7043.43|0
1627896000000|2021-08-02 09:20:00|7042.99|7042.99|7041|7041|7042.99|7042.99|7039.36|7039.36|0
1627896300000|2021-08-02 09:25:00|7042.64|7042.64|7044.52|7044.52|7045.21|7045.21|7042.64|7042.64|0
1627896600000|2021-08-02 09:30:00|7045.02|7045.02|7046|7046|7048.52|7048.52|7045.02|7045.02|0
1627896900000|2021-08-02 09:35:00|7045.51|7045.51|7043.64|7043.64|7045.51|7045.51|7043.64|7043.64|0
1627897200000|2021-08-02 09:40:00|7042|7042|7044.52|7044.52|7044.52|7044.52|7042|7042|0
1627897500000|2021-08-02 09:45:00|7044.96|7044.96|7047.93|7047.93|7049.88|7049.88|7044.96|7044.96|0
1627897800000|2021-08-02 09:50:00|7048.42|7048.42|7046.53|7046.53|7048.42|7048.42|7046.53|7046.53|0
1627898100000|2021-08-02 09:55:00|7045.65|7045.65|7043.92|7043.92|7046.22|7046.22|7043.04|7043.04|0
1627898400000|2021-08-02 10:00:00|7040.65|7040.65|7035.39|7035.39|7040.65|7040.65|7034.46|7034.46|0
1627898700000|2021-08-02 10:05:00|7033.75|7033.75|7040.49|7040.49|7040.49|7040.49|7033.75|7033.75|0
1627899000000|2021-08-02 10:10:00|7040.93|7040.93|7038.98|7038.98|7043.9|7043.9|7038.98|7038.98|0
1627899300000|2021-08-02 10:15:00|7035.7|7035.7|7039.23|7039.23|7040.87|7040.87|7035.7|7035.7|0
1627899600000|2021-08-02 10:20:00|7039.67|7039.67|7025.93|7025.93|7039.67|7039.67|7025.93|7025.93|0
1627899900000|2021-08-02 10:25:00|7026.38|7026.38|7025.54|7025.54|7029|7029|7025.54|7025.54|0
1627900200000|2021-08-02 10:30:00|7025.3|7025.3|7024.36|7024.36|7025.3|7025.3|7024.36|7024.36|0
1627900500000|2021-08-02 10:35:00|7023.48|7023.48|7022.89|7022.89|7024.52|7024.52|7021.25|7021.25|0
1627900800000|2021-08-02 10:40:00|7023.38|7023.38|7024.62|7024.62|7024.62|7024.62|7023.38|7023.38|0
1627901100000|2021-08-02 10:45:00|7021.34|7021.34|7018.57|7018.57|7021.34|7021.34|7017.33|7017.33|0
1627901400000|2021-08-02 10:50:00|7019.24|7019.24|7023.24|7023.24|7023.49|7023.49|7018.57|7018.57|0
1627901700000|2021-08-02 10:55:00|7023.68|7023.68|7016.94|7016.94|7024.12|7024.12|7016.94|7016.94|0
1627902000000|2021-08-02 11:00:00|7016.45|7016.45|7012.96|7012.96|7016.94|7016.94|7012.96|7012.96|0
1627902300000|2021-08-02 11:05:00|7011.32|7011.32|7009.96|7009.96|7011.32|7011.32|7009.96|7009.96|0
1627902600000|2021-08-02 11:10:00|7006.68|7006.68|7010.72|7010.72|7010.72|7010.72|7006.68|7006.68|0
1627902900000|2021-08-02 11:15:00|7009.08|7009.08|7018.78|7018.78|7018.78|7018.78|7009.08|7009.08|0
1627903200000|2021-08-02 11:20:00|7020.42|7020.42|7021.86|7021.86|7023.5|7023.5|7019.09|7019.09|0
1627903500000|2021-08-02 11:25:00|7022.75|7022.75|7019.55|7019.55|7023.19|7023.19|7019.32|7019.32|0
1627903800000|2021-08-02 11:30:00|7020.43|7020.43|7024.81|7024.81|7025.25|7025.25|7020.33|7020.33|0
1627904100000|2021-08-02 11:35:00|7022.67|7022.67|7023.08|7023.08|7023.08|7023.08|7018.32|7018.32|0
1627904400000|2021-08-02 11:40:00|7022.59|7022.59|7014.2|7014.2|7022.59|7022.59|7014.2|7014.2|0
1627904700000|2021-08-02 11:45:00|7012.72|7012.72|7009.52|7009.52|7013.96|7013.96|7009.52|7009.52|0
1627905000000|2021-08-02 11:50:00|7010.01|7010.01|7005.72|7005.72|7010.01|7010.01|7005.72|7005.72|0
1627905300000|2021-08-02 11:55:00|7004.08|7004.08|6990.36|6990.36|7004.08|7004.08|6990.36|6990.36|0
1627905600000|2021-08-02 12:00:00|6989.04|6989.04|6982.25|6982.25|6989.04|6989.04|6982.25|6982.25|0
1627905900000|2021-08-02 12:05:00|6980.61|6980.61|6980.12|6980.12|6982.25|6982.25|6980.12|6980.12|0
1627906200000|2021-08-02 12:10:00|6981.76|6981.76|6980.68|6980.68|6982|6982|6980.12|6980.12|0
1627906500000|2021-08-02 12:15:00|6980.24|6980.24|6978.81|6978.81|6980.24|6980.24|6975.53|6975.53|0
1627906800000|2021-08-02 12:20:00|6977.17|6977.17|6975.64|6975.64|6979.8|6979.8|6975.64|6975.64|0
1627907100000|2021-08-02 12:25:00|6979.83|6979.83|6973.63|6973.63|6979.83|6979.83|6973.63|6973.63|0
1627907400000|2021-08-02 12:30:00|6973.19|6973.19|6971.09|6971.09|6973.63|6973.63|6970.59|6970.59|0
1627907700000|2021-08-02 12:35:00|6971.53|6971.53|6971.74|6971.74|6972.18|6972.18|6967.7|6967.7|0
1627908000000|2021-08-02 12:40:00|6971.3|6971.3|6969.11|6969.11|6971.74|6971.74|6969.11|6969.11|0
1627908300000|2021-08-02 12:45:00|6968.86|6968.86|6962.6|6962.6|6968.86|6968.86|6961.28|6961.28|0
1627908600000|2021-08-02 12:50:00|6963.09|6963.09|6964.73|6964.73|6964.73|6964.73|6963.09|6963.09|0
1627908900000|2021-08-02 12:55:00|6964.49|6964.49|6969.35|6969.35|6969.84|6969.84|6964.49|6964.49|0
1627909200000|2021-08-02 13:00:00|6969.79|6969.79|6975.05|6975.05|6975.05|6975.05|6969.79|6969.79|0
1627909500000|2021-08-02 13:05:00|6974.6|6974.6|6975.05|6975.05|6977.88|6977.88|6974.6|6974.6|0
1627909800000|2021-08-02 13:10:00|6975.54|6975.54|6977.62|6977.62|6977.62|6977.62|6975.54|6975.54|0
1627910100000|2021-08-02 13:15:00|6980.9|6980.9|6983.16|6983.16|6983.16|6983.16|6980.9|6980.9|0
1627910400000|2021-08-02 13:20:00|6983.41|6983.41|6983.08|6983.08|6987.78|6987.78|6983.08|6983.08|0
1627910700000|2021-08-02 13:25:00|6983.52|6983.52|6978.62|6978.62|6983.52|6983.52|6978.37|6978.37|0
1627911000000|2021-08-02 13:30:00|6978.37|6978.37|6970.52|6970.52|6978.37|6978.37|6970.52|6970.52|0
1627911300000|2021-08-02 13:35:00|6970.07|6970.07|6966.39|6966.39|6971.33|6971.33|6966.39|6966.39|0
1627911600000|2021-08-02 13:40:00|6965.95|6965.95|6968.35|6968.35|6968.35|6968.35|6965.51|6965.51|0
1627911900000|2021-08-02 13:45:00|6967.9|6967.9|6973.07|6973.07|6974.66|6974.66|6966.97|6966.97|0
1627912200000|2021-08-02 13:50:00|6974.71|6974.71|6967.85|6967.85|6974.71|6974.71|6964.34|6964.34|0
1627912500000|2021-08-02 13:55:00|6968.29|6968.29|6973.63|6973.63|6973.63|6973.63|6968.29|6968.29|0
1627912800000|2021-08-02 14:00:00|6973.88|6973.88|6974.57|6974.57|6982.94|6982.94|6972.93|6972.93|0
1627913100000|2021-08-02 14:05:00|6974.08|6974.08|6978.5|6978.5|6978.94|6978.94|6973.63|6973.63|0
1627913400000|2021-08-02 14:10:00|6978.26|6978.26|6975.56|6975.56|6978.26|6978.26|6974.63|6974.63|0
1627913700000|2021-08-02 14:15:00|6975.07|6975.07|6969.9|6969.9|6975.07|6975.07|6969.46|6969.46|0
1627914000000|2021-08-02 14:20:00|6970.34|6970.34|6970.34|6970.34|6970.34|6970.34|6966.38|6966.38|0
1627914300000|2021-08-02 14:25:00|6970.79|6970.79|6976.26|6976.26|6976.26|6976.26|6970.79|6970.79|0
1627914600000|2021-08-02 14:30:00|6977.9|6977.9|6980.31|6980.31|6981.19|6981.19|6977.9|6977.9|0
1627914900000|2021-08-02 14:35:00|6981.19|6981.19|6977.08|6977.08|6983.63|6983.63|6977.08|6977.08|0
1627915200000|2021-08-02 14:40:00|6977.68|6977.68|6979.6|6979.6|6979.6|6979.6|6975.6|6975.6|0
1627915500000|2021-08-02 14:45:00|6979.16|6979.16|6974.85|6974.85|6979.16|6979.16|6974.85|6974.85|0
1627915800000|2021-08-02 14:50:00|6976.48|6976.48|6976.5|6976.5|6978.14|6978.14|6972.96|6972.96|0
1627916100000|2021-08-02 14:55:00|6978.14|6978.14|6977.2|6977.2|6979.78|6979.78|6976.76|6976.76|0
1627916400000|2021-08-02 15:00:00|6975.56|6975.56|6972.4|6972.4|6977.69|6977.69|6969.12|6969.12|0
1627916700000|2021-08-02 15:05:00|6974.04|6974.04|6972.65|6972.65|6974.29|6974.29|6970.76|6970.76|0
1627917000000|2021-08-02 15:10:00|6973.63|6973.63|6973.63|6973.63|6973.63|6973.63|6973.19|6973.19|0
1627917300000|2021-08-02 15:15:00|6973.14|6973.14|6973.9|6973.9|6974.78|6974.78|6973.14|6973.14|0
1627917600000|2021-08-02 15:20:00|6974.57|6974.57|6974.06|6974.06|6975.26|6975.26|6972.42|6972.42|0
1627917900000|2021-08-02 15:25:00|6974.5|6974.5|6973.57|6973.57|6974.54|6974.54|6970.78|6970.78|0
1627974900000|2021-08-03 07:15:00|6996.6|6996.6|6976.18|6976.18|6996.6|6996.6|6976.18|6976.18|0
1627975200000|2021-08-03 07:20:00|6976.62|6976.62|6985.48|6985.48|6985.48|6985.48|6973.34|6973.34|0
1627975500000|2021-08-03 07:25:00|6986.08|6986.08|6994.08|6994.08|6999.06|6999.06|6986.08|6986.08|0
1627975800000|2021-08-03 07:30:00|6993.58|6993.58|6995.01|6995.01|6996.65|6996.65|6990.74|6990.74|0
1627976100000|2021-08-03 07:35:00|6995.45|6995.45|6995.2|6995.2|7001.88|7001.88|6994.76|6994.76|0
1627976400000|2021-08-03 07:40:00|6994.76|6994.76|6995.4|6995.4|6998.25|6998.25|6992.01|6992.01|0
1627976700000|2021-08-03 07:45:00|6994.51|6994.51|6994.77|6994.77|6995.21|6995.21|6990.16|6990.16|0
1627977000000|2021-08-03 07:50:00|6996.09|6996.09|6991.72|6991.72|6999.16|6999.16|6991.61|6991.61|0
1627977300000|2021-08-03 07:55:00|6993.36|6993.36|6999.12|6999.12|7003.87|7003.87|6993.36|6993.36|0
1627977600000|2021-08-03 08:00:00|7000|7000|6992.13|6992.13|7000|7000|6992.13|6992.13|0
1627977900000|2021-08-03 08:05:00|6991.69|6991.69|6982.58|6982.58|6991.69|6991.69|6982.58|6982.58|0
1627978200000|2021-08-03 08:10:00|6983.08|6983.08|6983.02|6983.02|6983.52|6983.52|6978.37|6978.37|0
1627978500000|2021-08-03 08:15:00|6982.42|6982.42|6978.7|6978.7|6982.42|6982.42|6976.77|6976.77|0
1627978800000|2021-08-03 08:20:00|6979.2|6979.2|6984.51|6984.51|6985.83|6985.83|6978.76|6978.76|0
1627979100000|2021-08-03 08:25:00|6979.59|6979.59|6978.46|6978.46|6982.87|6982.87|6977.83|6977.83|0
1627979400000|2021-08-03 08:30:00|6977.79|6977.79|6977.79|6977.79|6979.22|6979.22|6975.5|6975.5|0
1627979700000|2021-08-03 08:35:00|6981.07|6981.07|6983.6|6983.6|6985.68|6985.68|6981.06|6981.06|0
1627980000000|2021-08-03 08:40:00|6983.16|6983.16|6982.32|6982.32|6983.16|6983.16|6979.88|6979.88|0
1627980300000|2021-08-03 08:45:00|6982.76|6982.76|6980.63|6980.63|6984.56|6984.56|6979.15|6979.15|0
1627980600000|2021-08-03 08:50:00|6981.08|6981.08|6987.4|6987.4|6988.75|6988.75|6981.08|6981.08|0
1627980900000|2021-08-03 08:55:00|6987.84|6987.84|6985.11|6985.11|6988.83|6988.83|6983.03|6983.03|0
1627981200000|2021-08-03 09:00:00|6984.23|6984.23|6983.19|6983.19|6985.27|6985.27|6983.19|6983.19|0
1627981500000|2021-08-03 09:05:00|6981.55|6981.55|6982.32|6982.32|6982.48|6982.48|6979.3|6979.3|0
1627981800000|2021-08-03 09:10:00|6982.76|6982.76|6987.67|6987.67|6988.11|6988.11|6982.02|6982.02|0
1627982100000|2021-08-03 09:15:00|6988.11|6988.11|6984.71|6984.71|6988.11|6988.11|6984.71|6984.71|0
1627982400000|2021-08-03 09:20:00|6983.07|6983.07|6985.44|6985.44|6985.69|6985.69|6982.41|6982.41|0
1627982700000|2021-08-03 09:25:00|6987.08|6987.08|6995.01|6995.01|6995.01|6995.01|6987.08|6987.08|0
1627983000000|2021-08-03 09:30:00|6993.37|6993.37|6996.73|6996.73|6998.37|6998.37|6993.37|6993.37|0
1627983300000|2021-08-03 09:35:00|6998.37|6998.37|7000.86|7000.86|7004.58|7004.58|6998.37|6998.37|0
1627983600000|2021-08-03 09:40:00|6999.88|6999.88|6998.4|6998.4|6999.88|6999.88|6998.4|6998.4|0
1627983900000|2021-08-03 09:45:00|6997.9|6997.9|6999.23|6999.23|6999.23|6999.23|6997.9|6997.9|0
1627984200000|2021-08-03 09:50:00|6998.78|6998.78|6999.9|6999.9|6999.9|6999.9|6998.78|6998.78|0
1627984500000|2021-08-03 09:55:00|6998.26|6998.26|6995.24|6995.24|6998.26|6998.26|6991.52|6991.52|0
1627984800000|2021-08-03 10:00:00|6995.49|6995.49|6996.47|6996.47|6997.13|6997.13|6995.49|6995.49|0
1627985100000|2021-08-03 10:05:00|6994.99|6994.99|6994.01|6994.01|6994.99|6994.99|6992.37|6992.37|0
1627985400000|2021-08-03 10:10:00|6990.73|6990.73|6983.16|6983.16|6990.73|6990.73|6983.16|6983.16|0
1627985700000|2021-08-03 10:15:00|6983.6|6983.6|6984.17|6984.17|6986.58|6986.58|6983.6|6983.6|0
1627986000000|2021-08-03 10:20:00|6983.18|6983.18|6988.1|6988.1|6988.1|6988.1|6979.9|6979.9|0
1627986300000|2021-08-03 10:25:00|6988.59|6988.59|6989.47|6989.47|6991.99|6991.99|6986.95|6986.95|0
1627986600000|2021-08-03 10:30:00|6991.11|6991.11|6990.67|6990.67|6991.55|6991.55|6990.67|6990.67|0
1627986900000|2021-08-03 10:35:00|6991.11|6991.11|6993.41|6993.41|6996.68|6996.68|6991.11|6991.11|0
1627987200000|2021-08-03 10:40:00|6993.9|6993.9|6996.74|6996.74|6997.18|6997.18|6993.9|6993.9|0
1627987500000|2021-08-03 10:45:00|6996.14|6996.14|6993.67|6993.67|6996.14|6996.14|6992.03|6992.03|0
1627987800000|2021-08-03 10:50:00|6992.68|6992.68|6990.28|6990.28|6992.68|6992.68|6990.28|6990.28|0
1627988100000|2021-08-03 10:55:00|6990.73|6990.73|6990.99|6990.99|6990.99|6990.99|6986.51|6986.51|0
1627988400000|2021-08-03 11:00:00|6991.43|6991.43|6995.92|6995.92|6995.92|6995.92|6989.81|6989.81|0
1627988700000|2021-08-03 11:05:00|6995.43|6995.43|6990.99|6990.99|6995.43|6995.43|6990.99|6990.99|0
1627989000000|2021-08-03 11:10:00|6990.54|6990.54|6995.05|6995.05|6995.49|6995.49|6990.54|6990.54|0
1627989300000|2021-08-03 11:15:00|6995.49|6995.49|7000.85|7000.85|7000.85|7000.85|6995.05|6995.05|0
1627989600000|2021-08-03 11:20:00|7000.41|7000.41|7000.94|7000.94|7000.94|7000.94|6995.13|6995.13|0
1627989900000|2021-08-03 11:25:00|7002.57|7002.57|6999.74|6999.74|7004.66|7004.66|6999.74|6999.74|0
1627990200000|2021-08-03 11:30:00|7000.18|7000.18|7003.37|7003.37|7005.01|7005.01|7000.18|7000.18|0
1627990500000|2021-08-03 11:35:00|7002.93|7002.93|7002.63|7002.63|7003.83|7003.83|7002.19|7002.19|0
1627990800000|2021-08-03 11:40:00|7003.13|7003.13|7006.52|7006.52|7007.19|7007.19|7003.13|7003.13|0
1627991100000|2021-08-03 11:45:00|7008.16|7008.16|7011|7011|7011|7011|7007.72|7007.72|0
1627991400000|2021-08-03 11:50:00|7012.64|7012.64|7017.11|7017.11|7018.08|7018.08|7012.64|7012.64|0
1627991700000|2021-08-03 11:55:00|7017.6|7017.6|7013.44|7013.44|7017.6|7017.6|7013.44|7013.44|0
1627992000000|2021-08-03 12:00:00|7013|7013|7005.78|7005.78|7013|7013|7004.88|7004.88|0
1627992300000|2021-08-03 12:05:00|7004.14|7004.14|7010.58|7010.58|7011.07|7011.07|7004.14|7004.14|0
1627992600000|2021-08-03 12:10:00|7010.33|7010.33|7011.13|7011.13|7011.13|7011.13|7008.38|7008.38|0
1627992900000|2021-08-03 12:15:00|7009.49|7009.49|7004.69|7004.69|7009.49|7009.49|7004.69|7004.69|0
1627993200000|2021-08-03 12:20:00|7004.45|7004.45|6993.55|6993.55|7004.89|7004.89|6993.55|6993.55|0
1627993500000|2021-08-03 12:25:00|6995.19|6995.19|6994.43|6994.43|6998.47|6998.47|6993.55|6993.55|0
1627993800000|2021-08-03 12:30:00|6992.79|6992.79|6990.96|6990.96|6994.43|6994.43|6990.71|6990.71|0
1627994100000|2021-08-03 12:35:00|6990.52|6990.52|6990.36|6990.36|6991.99|6991.99|6988.27|6988.27|0
1627994400000|2021-08-03 12:40:00|6991.99|6991.99|6997.41|6997.41|6997.41|6997.41|6991.99|6991.99|0
1627994700000|2021-08-03 12:45:00|6997.66|6997.66|6999.72|6999.72|6999.97|6999.97|6997.66|6997.66|0
1627995000000|2021-08-03 12:50:00|6999.28|6999.28|6998.89|6998.89|6999.28|6999.28|6998.39|6998.39|0
1627995300000|2021-08-03 12:55:00|7000.53|7000.53|7005.72|7005.72|7005.89|7005.89|7000.53|7000.53|0
1627995600000|2021-08-03 13:00:00|7005.28|7005.28|7005.93|7005.93|7005.93|7005.93|7002.21|7002.21|0
1627995900000|2021-08-03 13:05:00|7007.57|7007.57|7007.57|7007.57|7009.21|7009.21|7007.57|7007.57|0
1627996200000|2021-08-03 13:10:00|7007.82|7007.82|7011.1|7011.1|7011.1|7011.1|7007.82|7007.82|0
1627996500000|2021-08-03 13:15:00|7010.43|7010.43|7010.62|7010.62|7010.62|7010.62|7009.76|7009.76|0
1627996800000|2021-08-03 13:20:00|7010.18|7010.18|7014.51|7014.51|7014.51|7014.51|7010.18|7010.18|0
1627997100000|2021-08-03 13:25:00|7014.75|7014.75|7022.51|7022.51|7022.95|7022.95|7014.75|7014.75|0
1627997400000|2021-08-03 13:30:00|7024.15|7024.15|7008.28|7008.28|7024.15|7024.15|7008.28|7008.28|0
1627997700000|2021-08-03 13:35:00|7008.03|7008.03|6996.23|6996.23|7008.03|7008.03|6992.96|6992.96|0
1627998000000|2021-08-03 13:40:00|6996.91|6996.91|6995.07|6995.07|6999.29|6999.29|6989.09|6989.09|0
1627998300000|2021-08-03 13:45:00|6994.19|6994.19|6989.33|6989.33|6995.29|6995.29|6988.13|6988.13|0
1627998600000|2021-08-03 13:50:00|6988.64|6988.64|6991.65|6991.65|6993.17|6993.17|6988.2|6988.2|0
1627998900000|2021-08-03 13:55:00|6992.09|6992.09|6989.51|6989.51|6992.53|6992.53|6989.51|6989.51|0
1627999200000|2021-08-03 14:00:00|6989.07|6989.07|6978.35|6978.35|6989.74|6989.74|6978.35|6978.35|0
1627999500000|2021-08-03 14:05:00|6978.1|6978.1|6967.4|6967.4|6978.1|6978.1|6967.4|6967.4|0
1627999800000|2021-08-03 14:10:00|6966.95|6966.95|6967.9|6967.9|6972.07|6972.07|6966.95|6966.95|0
1628000100000|2021-08-03 14:15:00|6965.44|6965.44|6973.62|6973.62|6973.62|6973.62|6964.55|6964.55|0
1628000400000|2021-08-03 14:20:00|6973.01|6973.01|6968.78|6968.78|6973.01|6973.01|6967.39|6967.39|0
1628000700000|2021-08-03 14:25:00|6969.22|6969.22|6965.39|6965.39|6969.22|6969.22|6964|6964|0
1628001000000|2021-08-03 14:30:00|6965.64|6965.64|6958.05|6958.05|6968.92|6968.92|6958.05|6958.05|0
1628001300000|2021-08-03 14:35:00|6956.41|6956.41|6952.92|6952.92|6956.41|6956.41|6948.97|6948.97|0
1628001600000|2021-08-03 14:40:00|6954.56|6954.56|6950.26|6950.26|6954.56|6954.56|6949.27|6949.27|0
1628001900000|2021-08-03 14:45:00|6950.7|6950.7|6965.22|6965.22|6965.22|6965.22|6950.7|6950.7|0
1628002200000|2021-08-03 14:50:00|6966.86|6966.86|6963.84|6963.84|6969.17|6969.17|6963.84|6963.84|0
1628002500000|2021-08-03 14:55:00|6962.2|6962.2|6961.09|6961.09|6962.5|6962.5|6960.42|6960.42|0
1628002800000|2021-08-03 15:00:00|6959.45|6959.45|6968.33|6968.33|6968.33|6968.33|6958.95|6958.95|0
1628003100000|2021-08-03 15:05:00|6969.97|6969.97|6973.48|6973.48|6976.01|6976.01|6969.97|6969.97|0
1628003400000|2021-08-03 15:10:00|6973.24|6973.24|6969.24|6969.24|6973.4|6973.4|6969.24|6969.24|0
1628003700000|2021-08-03 15:15:00|6968.8|6968.8|6968.43|6968.43|6970.44|6970.44|6965.95|6965.95|0
1628004000000|2021-08-03 15:20:00|6967.99|6967.99|6964.91|6964.91|6968.88|6968.88|6964.48|6964.48|0
1628004300000|2021-08-03 15:25:00|6964.47|6964.47|6966.99|6966.99|6973.03|6973.03|6961.91|6961.91|0
1628061300000|2021-08-04 07:15:00|7006.79|7006.79|7018.22|7018.22|7018.22|7018.22|6997.66|6997.66|0
1628061600000|2021-08-04 07:20:00|7019.1|7019.1|7026.68|7026.68|7026.82|7026.82|7016.01|7016.01|0
1628061900000|2021-08-04 07:25:00|7025.8|7025.8|7025.8|7025.8|7026.24|7026.24|7025.8|7025.8|0
1628062200000|2021-08-04 07:30:00|7026.24|7026.24|7021.36|7021.36|7027.57|7027.57|7021.36|7021.36|0
1628062500000|2021-08-04 07:35:00|7021.8|7021.8|7012.94|7012.94|7021.8|7021.8|7012.94|7012.94|0
1628062800000|2021-08-04 07:40:00|7013.38|7013.38|7017.65|7017.65|7017.65|7017.65|7013.38|7013.38|0
1628063100000|2021-08-04 07:45:00|7018.53|7018.53|7017.62|7017.62|7020.35|7020.35|7015.43|7015.43|0
1628063400000|2021-08-04 07:50:00|7018.06|7018.06|7013.39|7013.39|7018.06|7018.06|7012.45|7012.45|0
1628063700000|2021-08-04 07:55:00|7013.88|7013.88|7002.94|7002.94|7014.76|7014.76|7002.94|7002.94|0
1628064000000|2021-08-04 08:00:00|7002.27|7002.27|6999.75|6999.75|7003.25|7003.25|6998.65|6998.65|0
1628064300000|2021-08-04 08:05:00|6999.3|6999.3|6998.89|6998.89|7000.52|7000.52|6998.89|6998.89|0
1628064600000|2021-08-04 08:10:00|6997.25|6997.25|7004.29|7004.29|7004.29|7004.29|6993.97|6993.97|0
1628064900000|2021-08-04 08:15:00|7005.62|7005.62|7003.2|7003.2|7006.16|7006.16|7001.56|7001.56|0
1628065200000|2021-08-04 08:20:00|7003.64|7003.64|7001.87|7001.87|7003.64|7003.64|7001.87|7001.87|0
1628065800000|2021-08-04 08:30:00|7003.51|7003.51|7000.18|7000.18|7005.15|7005.15|7000.18|7000.18|0
1628066100000|2021-08-04 08:35:00|7001.06|7001.06|7000.87|7000.87|7001.06|7001.06|6997.29|6997.29|0
1628066400000|2021-08-04 08:40:00|7005.79|7005.79|7009.4|7009.4|7009.4|7009.4|7005.29|7005.29|0
1628066700000|2021-08-04 08:45:00|7009.84|7009.84|7009.84|7009.84|7009.84|7009.84|7009.84|7009.84|0
1628067000000|2021-08-04 08:50:00|7010.33|7010.33|7011.5|7011.5|7011.5|7011.5|7010.33|7010.33|0
1628067300000|2021-08-04 08:55:00|7009.86|7009.86|7009.12|7009.12|7010.6|7010.6|7009.12|7009.12|0
1628067600000|2021-08-04 09:00:00|7010|7010|7007.16|7007.16|7010|7010|7005.08|7005.08|0
1628067900000|2021-08-04 09:05:00|7008.05|7008.05|7010.6|7010.6|7013.44|7013.44|7007.6|7007.6|0
1628068200000|2021-08-04 09:10:00|7013.07|7013.07|7013.51|7013.51|7015.85|7015.85|7012.58|7012.58|0
1628068500000|2021-08-04 09:15:00|7011.87|7011.87|7013.71|7013.71|7013.71|7013.71|7011.87|7011.87|0
1628068800000|2021-08-04 09:20:00|7014.15|7014.15|7013.5|7013.5|7014.15|7014.15|7012.07|7012.07|0
1628069100000|2021-08-04 09:25:00|7013.25|7013.25|7009.92|7009.92|7014.4|7014.4|7009.04|7009.04|0
1628069400000|2021-08-04 09:30:00|7008.93|7008.93|7006.85|7006.85|7008.93|7008.93|7006.85|7006.85|0
1628069700000|2021-08-04 09:35:00|7007.52|7007.52|7000.08|7000.08|7007.52|7007.52|6999.64|6999.64|0
1628070000000|2021-08-04 09:40:00|6999.64|6999.64|6996.03|6996.03|6999.64|6999.64|6995.58|6995.58|0
1628070300000|2021-08-04 09:45:00|6996.27|6996.27|6999.87|6999.87|7001.19|7001.19|6996.27|6996.27|0
1628070600000|2021-08-04 09:50:00|7000.31|7000.31|7005.41|7005.41|7005.85|7005.85|7000.31|7000.31|0
1628070900000|2021-08-04 09:55:00|7004.96|7004.96|6998.41|6998.41|7004.96|7004.96|6998.16|6998.16|0
1628071200000|2021-08-04 10:00:00|6998.85|6998.85|6999.77|6999.77|7001.53|7001.53|6998.53|6998.53|0
1628071500000|2021-08-04 10:05:00|6998.13|6998.13|7014.32|7014.32|7014.33|7014.33|6998.13|6998.13|0
1628071800000|2021-08-04 10:10:00|7014.81|7014.81|7013.74|7013.74|7020.61|7020.61|7013.17|7013.17|0
1628072100000|2021-08-04 10:15:00|7013.3|7013.3|7012.86|7012.86|7016.14|7016.14|7012.86|7012.86|0
1628072400000|2021-08-04 10:20:00|7013.3|7013.3|7014.57|7014.57|7015.75|7015.75|7013.3|7013.3|0
1628072700000|2021-08-04 10:25:00|7016.21|7016.21|7016.52|7016.52|7023.21|7023.21|7016.21|7016.21|0
1628073000000|2021-08-04 10:30:00|7015.54|7015.54|7016.42|7016.42|7018.5|7018.5|7015.54|7015.54|0
1628073300000|2021-08-04 10:35:00|7015.98|7015.98|7014.6|7014.6|7015.98|7015.98|7014.16|7014.16|0
1628073600000|2021-08-04 10:40:00|7015.93|7015.93|7015.93|7015.93|7015.93|7015.93|7015.93|7015.93|0
1628073900000|2021-08-04 10:45:00|7017.14|7017.14|7017.14|7017.14|7017.14|7017.14|7017.14|7017.14|0
1628074200000|2021-08-04 10:50:00|7017.63|7017.63|7016.01|7016.01|7018.07|7018.07|7015.87|7015.87|0
1628074500000|2021-08-04 10:55:00|7016.25|7016.25|7015.56|7015.56|7016.69|7016.69|7015.12|7015.12|0
1628074800000|2021-08-04 11:00:00|7016.89|7016.89|7013.17|7013.17|7017.77|7017.77|7011.97|7011.97|0
1628075100000|2021-08-04 11:05:00|7011.53|7011.53|7013.4|7013.4|7014.83|7014.83|7009.89|7009.89|0
1628075400000|2021-08-04 11:10:00|7012.96|7012.96|7008.25|7008.25|7014.18|7014.18|7008.25|7008.25|0
1628075700000|2021-08-04 11:15:00|7009.89|7009.89|7011.57|7011.57|7012.89|7012.89|7009.89|7009.89|0
1628076000000|2021-08-04 11:20:00|7012.55|7012.55|7018.2|7018.2|7018.2|7018.2|7012.55|7012.55|0
1628076300000|2021-08-04 11:25:00|7016.87|7016.87|7015.29|7015.29|7019.96|7019.96|7015.04|7015.04|0
1628076600000|2021-08-04 11:30:00|7014.85|7014.85|7016.26|7016.26|7016.26|7016.26|7014.85|7014.85|0
1628076900000|2021-08-04 11:35:00|7016.7|7016.7|7016.7|7016.7|7017.58|7017.58|7016.7|7016.7|0
1628077200000|2021-08-04 11:40:00|7016.95|7016.95|7011.88|7011.88|7016.95|7016.95|7011.88|7011.88|0
1628077500000|2021-08-04 11:45:00|7011|7011|7008.85|7008.85|7011|7011|7006.77|7006.77|0
1628077800000|2021-08-04 11:50:00|7008.4|7008.4|7006.09|7006.09|7008.4|7008.4|7005.65|7005.65|0
1628078100000|2021-08-04 11:55:00|7006.53|7006.53|7003.73|7003.73|7006.53|7006.53|7003.73|7003.73|0
1628078400000|2021-08-04 12:00:00|7003.12|7003.12|7001.97|7001.97|7004.06|7004.06|7001.53|7001.53|0
1628078700000|2021-08-04 12:05:00|7001.72|7001.72|7003.53|7003.53|7004.49|7004.49|7001.12|7001.12|0
1628079000000|2021-08-04 12:10:00|7001.89|7001.89|6998.2|6998.2|7001.89|7001.89|6997.57|6997.57|0
1628079300000|2021-08-04 12:15:00|6997.76|6997.76|6989.68|6989.68|6998.2|6998.2|6989.65|6989.65|0
1628079600000|2021-08-04 12:20:00|6988.69|6988.69|6989.13|6989.13|6989.26|6989.26|6985.41|6985.41|0
1628079900000|2021-08-04 12:25:00|6985.85|6985.85|6989.07|6989.07|6989.7|6989.7|6985.85|6985.85|0
1628080200000|2021-08-04 12:30:00|6987.43|6987.43|6986.1|6986.1|6987.43|6987.43|6986.1|6986.1|0
1628080500000|2021-08-04 12:35:00|6985.61|6985.61|6987.44|6987.44|6988.32|6988.32|6985.61|6985.61|0
1628080800000|2021-08-04 12:40:00|6987.88|6987.88|6986.71|6986.71|6987.88|6987.88|6983.24|6983.24|0
1628081100000|2021-08-04 12:45:00|6986.27|6986.27|6984.43|6984.43|6987.15|6987.15|6984.43|6984.43|0
1628081400000|2021-08-04 12:50:00|6982.95|6982.95|6983.27|6983.27|6987.74|6987.74|6982.38|6982.38|0
1628081700000|2021-08-04 12:55:00|6981.94|6981.94|6980.56|6980.56|6983.27|6983.27|6980.56|6980.56|0
1628082000000|2021-08-04 13:00:00|6980.12|6980.12|6980.61|6980.61|6984.65|6984.65|6977.96|6977.96|0
1628082300000|2021-08-04 13:05:00|6980|6980|6980.32|6980.32|6980.32|6980.32|6978.19|6978.19|0
1628082600000|2021-08-04 13:10:00|6979.88|6979.88|6980.48|6980.48|6981.8|6981.8|6979.88|6979.88|0
1628082900000|2021-08-04 13:15:00|6980.92|6980.92|6978.16|6978.16|6980.92|6980.92|6976.21|6976.21|0
1628083200000|2021-08-04 13:20:00|6978.61|6978.61|6981.04|6981.04|6981.04|6981.04|6978.61|6978.61|0
1628083500000|2021-08-04 13:25:00|6979.4|6979.4|6974.56|6974.56|6980.88|6980.88|6974.56|6974.56|0
1628083800000|2021-08-04 13:30:00|6974.12|6974.12|6976.13|6976.13|6976.77|6976.77|6971.16|6971.16|0
1628084100000|2021-08-04 13:35:00|6976.63|6976.63|6973.73|6973.73|6976.63|6976.63|6973.73|6973.73|0
1628084400000|2021-08-04 13:40:00|6973.29|6973.29|6972.52|6972.52|6973.73|6973.73|6970.45|6970.45|0
1628084700000|2021-08-04 13:45:00|6972.96|6972.96|6973.69|6973.69|6974.6|6974.6|6971.16|6971.16|0
1628085000000|2021-08-04 13:50:00|6975.32|6975.32|6970.89|6970.89|6977.09|6977.09|6970.89|6970.89|0
1628085300000|2021-08-04 13:55:00|6970.4|6970.4|6968.41|6968.41|6972.13|6972.13|6968.41|6968.41|0
1628085600000|2021-08-04 14:00:00|6968.85|6968.85|6976.97|6976.97|6977.41|6977.41|6968.85|6968.85|0
1628085900000|2021-08-04 14:05:00|6975.33|6975.33|6979.14|6979.14|6979.33|6979.33|6975.33|6975.33|0
1628086200000|2021-08-04 14:10:00|6979.58|6979.58|6976.7|6976.7|6979.58|6979.58|6976.7|6976.7|0
1628086500000|2021-08-04 14:15:00|6976.03|6976.03|6975.26|6975.26|6977.02|6977.02|6973.18|6973.18|0
1628086800000|2021-08-04 14:20:00|6975.7|6975.7|6972.63|6972.63|6978.98|6978.98|6972.63|6972.63|0
1628087100000|2021-08-04 14:25:00|6972.14|6972.14|6968.09|6968.09|6972.14|6972.14|6967.6|6967.6|0
1628087400000|2021-08-04 14:30:00|6966.88|6966.88|6961.47|6961.47|6966.88|6966.88|6961.03|6961.03|0
1628087700000|2021-08-04 14:35:00|6961.03|6961.03|6973.25|6973.25|6973.25|6973.25|6961.03|6961.03|0
1628088000000|2021-08-04 14:40:00|6971.61|6971.61|6974.44|6974.44|6974.44|6974.44|6969.97|6969.97|0
1628088300000|2021-08-04 14:45:00|6974|6974|6973.88|6973.88|6976.4|6976.4|6972.68|6972.68|0
1628088600000|2021-08-04 14:50:00|6973.38|6973.38|6969.02|6969.02|6973.38|6973.38|6969.02|6969.02|0
1628088900000|2021-08-04 14:55:00|6969.27|6969.27|6965.32|6965.32|6969.71|6969.71|6963.68|6963.68|0
1628089200000|2021-08-04 15:00:00|6964.65|6964.65|6970.43|6970.43|6970.43|6970.43|6962.32|6962.32|0
1628089500000|2021-08-04 15:05:00|6972.07|6972.07|6975.55|6975.55|6976.99|6976.99|6968.79|6968.79|0
1628089800000|2021-08-04 15:10:00|6972.27|6972.27|6972.25|6972.25|6974.35|6974.35|6971.63|6971.63|0
1628090100000|2021-08-04 15:15:00|6972.69|6972.69|6970.68|6970.68|6973.19|6973.19|6970.68|6970.68|0
1628090400000|2021-08-04 15:20:00|6971.67|6971.67|6969.53|6969.53|6972.16|6972.16|6969.53|6969.53|0
1628090700000|2021-08-04 15:25:00|6969.09|6969.09|6967.85|6967.85|6970.78|6970.78|6964.67|6964.67|0
1628147700000|2021-08-05 07:15:00|6945.57|6945.57|6935.9|6935.9|6945.57|6945.57|6928.86|6928.86|0
1628148000000|2021-08-05 07:20:00|6937.22|6937.22|6937.54|6937.54|6938.86|6938.86|6937.22|6937.22|0
1628148300000|2021-08-05 07:25:00|6936.06|6936.06|6936.06|6936.06|6936.06|6936.06|6934.29|6934.29|0
1628148600000|2021-08-05 07:30:00|6932.34|6932.34|6936.37|6936.37|6936.37|6936.37|6932.34|6932.34|0
1628148900000|2021-08-05 07:35:00|6935.48|6935.48|6933.09|6933.09|6935.48|6935.48|6930.12|6930.12|0
1628149200000|2021-08-05 07:40:00|6936.37|6936.37|6927.55|6927.55|6936.37|6936.37|6927.55|6927.55|0
1628149500000|2021-08-05 07:45:00|6928.43|6928.43|6930.51|6930.51|6930.51|6930.51|6926.79|6926.79|0
1628149800000|2021-08-05 07:50:00|6930.07|6930.07|6932.54|6932.54|6932.54|6932.54|6929.19|6929.19|0
1628150100000|2021-08-05 07:55:00|6932.1|6932.1|6937.03|6937.03|6937.03|6937.03|6931.43|6931.43|0
1628150400000|2021-08-05 08:00:00|6938.85|6938.85|6942.44|6942.44|6943.76|6943.76|6938.85|6938.85|0
1628150700000|2021-08-05 08:05:00|6942|6942|6941.29|6941.29|6942.49|6942.49|6940.85|6940.85|0
1628151000000|2021-08-05 08:10:00|6940.85|6940.85|6933.18|6933.18|6940.85|6940.85|6930.34|6930.34|0
1628151300000|2021-08-05 08:15:00|6933.67|6933.67|6930.74|6930.74|6935.44|6935.44|6929.55|6929.55|0
1628151600000|2021-08-05 08:20:00|6932.38|6932.38|6938.24|6938.24|6938.24|6938.24|6932.38|6932.38|0
1628151900000|2021-08-05 08:25:00|6937.79|6937.79|6937.3|6937.3|6938.24|6938.24|6937.3|6937.3|0
1628152200000|2021-08-05 08:30:00|6938.94|6938.94|6938.33|6938.33|6940.58|6940.58|6938.33|6938.33|0
1628152500000|2021-08-05 08:35:00|6936.69|6936.69|6937.19|6937.19|6938.33|6938.33|6936.69|6936.69|0
1628152800000|2021-08-05 08:40:00|6936.31|6936.31|6936.75|6936.75|6937.19|6937.19|6935.86|6935.86|0
1628153100000|2021-08-05 08:45:00|6936.14|6936.14|6930.6|6930.6|6936.14|6936.14|6930.6|6930.6|0
1628153400000|2021-08-05 08:50:00|6928.96|6928.96|6930.29|6930.29|6930.73|6930.73|6928.96|6928.96|0
1628153700000|2021-08-05 08:55:00|6929.84|6929.84|6932.37|6932.37|6932.37|6932.37|6928.21|6928.21|0
1628154000000|2021-08-05 09:00:00|6932.81|6932.81|6932.81|6932.81|6932.81|6932.81|6929.53|6929.53|0
1628154300000|2021-08-05 09:05:00|6932.37|6932.37|6935.7|6935.7|6936.14|6936.14|6932.37|6932.37|0
1628154600000|2021-08-05 09:10:00|6936.19|6936.19|6935.75|6935.75|6936.19|6936.19|6935.75|6935.75|0
1628154900000|2021-08-05 09:15:00|6937.08|6937.08|6937.08|6937.08|6937.08|6937.08|6937.08|6937.08|0
1628155200000|2021-08-05 09:20:00|6937.96|6937.96|6944.74|6944.74|6945.77|6945.77|6937.96|6937.96|0
1628155500000|2021-08-05 09:25:00|6945.18|6945.18|6942.15|6942.15|6945.18|6945.18|6942.15|6942.15|0
1628155800000|2021-08-05 09:30:00|6942.65|6942.65|6944.92|6944.92|6947.56|6947.56|6942.65|6942.65|0
1628156100000|2021-08-05 09:35:00|6946.56|6946.56|6947.16|6947.16|6947.44|6947.44|6946.11|6946.11|0
1628156400000|2021-08-05 09:40:00|6952.08|6952.08|6948.8|6948.8|6952.96|6952.96|6948.8|6948.8|0
1628156700000|2021-08-05 09:45:00|6949.05|6949.05|6945.47|6945.47|6949.05|6949.05|6942.79|6942.79|0
1628157000000|2021-08-05 09:50:00|6944.59|6944.59|6946.23|6946.23|6946.23|6946.23|6944.59|6944.59|0
1628157300000|2021-08-05 09:55:00|6944.59|6944.59|6949.95|6949.95|6949.95|6949.95|6944.59|6944.59|0
1628157600000|2021-08-05 10:00:00|6953.23|6953.23|6953.54|6953.54|6954.87|6954.87|6953.23|6953.23|0
1628157900000|2021-08-05 10:05:00|6953.99|6953.99|6954.26|6954.26|6955.31|6955.31|6953.99|6953.99|0
1628158200000|2021-08-05 10:10:00|6953.77|6953.77|6953.77|6953.77|6954.38|6954.38|6953.77|6953.77|0
1628158500000|2021-08-05 10:15:00|6954.21|6954.21|6954.87|6954.87|6956.95|6956.95|6952.13|6952.13|0
1628158800000|2021-08-05 10:20:00|6955.31|6955.31|6951.8|6951.8|6955.31|6955.31|6951.8|6951.8|0
1628159100000|2021-08-05 10:25:00|6952.24|6952.24|6950.16|6950.16|6952.24|6952.24|6950|6950|0
1628159400000|2021-08-05 10:30:00|6949.72|6949.72|6947.34|6947.34|6949.72|6949.72|6945.26|6945.26|0
1628159700000|2021-08-05 10:35:00|6947.94|6947.94|6951.58|6951.58|6951.58|6951.58|6947.94|6947.94|0
1628160300000|2021-08-05 10:45:00|6951.33|6951.33|6946.61|6946.61|6951.53|6951.53|6946.61|6946.61|0
1628160600000|2021-08-05 10:50:00|6944.97|6944.97|6942.61|6942.61|6946.33|6946.33|6941.56|6941.56|0
1628160900000|2021-08-05 10:55:00|6943.05|6943.05|6939.67|6939.67|6943.49|6943.49|6939.67|6939.67|0
1628161200000|2021-08-05 11:00:00|6939.23|6939.23|6937.43|6937.43|6947.71|6947.71|6937.43|6937.43|0
1628161500000|2021-08-05 11:05:00|6939.07|6939.07|6943.8|6943.8|6944.24|6944.24|6939.07|6939.07|0
1628161800000|2021-08-05 11:10:00|6944.04|6944.04|6945.66|6945.66|6945.66|6945.66|6944.04|6944.04|0
1628162100000|2021-08-05 11:15:00|6946.16|6946.16|6947.63|6947.63|6948.29|6948.29|6946.16|6946.16|0
1628162400000|2021-08-05 11:20:00|6947.03|6947.03|6946.59|6946.59|6947.03|6947.03|6946.59|6946.59|0
1628162700000|2021-08-05 11:25:00|6948.23|6948.23|6954.22|6954.22|6954.47|6954.47|6948.23|6948.23|0
1628163000000|2021-08-05 11:30:00|6954.72|6954.72|6956.64|6956.64|6956.64|6956.64|6954.67|6954.67|0
1628163300000|2021-08-05 11:35:00|6956.89|6956.89|6960.89|6960.89|6962.45|6962.45|6956.89|6956.89|0
1628163600000|2021-08-05 11:40:00|6961.88|6961.88|6958.93|6958.93|6963.09|6963.09|6958.49|6958.49|0
1628163900000|2021-08-05 11:45:00|6958.49|6958.49|6958.29|6958.29|6958.73|6958.73|6958.29|6958.29|0
1628164200000|2021-08-05 11:50:00|6959.93|6959.93|6965.58|6965.58|6965.58|6965.58|6959.93|6959.93|0
1628164500000|2021-08-05 11:55:00|6966.02|6966.02|6964.7|6964.7|6966.78|6966.78|6964.7|6964.7|0
1628164800000|2021-08-05 12:00:00|6965.14|6965.14|6965.58|6965.58|6966.08|6966.08|6965.14|6965.14|0
1628165100000|2021-08-05 12:05:00|6967.22|6967.22|6967.91|6967.91|6967.96|6967.96|6967.22|6967.22|0
1628165400000|2021-08-05 12:10:00|6966.27|6966.27|6966.71|6966.71|6966.71|6966.71|6966.27|6966.27|0
1628165700000|2021-08-05 12:15:00|6966.27|6966.27|6971.88|6971.88|6971.88|6971.88|6966.27|6966.27|0
1628166000000|2021-08-05 12:20:00|6973.64|6973.64|6979.78|6979.78|6981.42|6981.42|6973.2|6973.2|0
1628166300000|2021-08-05 12:25:00|6979.29|6979.29|6978.4|6978.4|6979.29|6979.29|6978.4|6978.4|0
1628166600000|2021-08-05 12:30:00|6978.84|6978.84|6977.85|6977.85|6979.29|6979.29|6977.36|6977.36|0
1628166900000|2021-08-05 12:35:00|6978.35|6978.35|6979.05|6979.05|6979.49|6979.49|6977.85|6977.85|0
1628167200000|2021-08-05 12:40:00|6980.69|6980.69|6975.68|6975.68|6982.33|6982.33|6975.24|6975.24|0
1628167500000|2021-08-05 12:45:00|6975.24|6975.24|6974.8|6974.8|6978.52|6978.52|6974.8|6974.8|0
1628167800000|2021-08-05 12:50:00|6976.44|6976.44|6982.75|6982.75|6982.75|6982.75|6976.44|6976.44|0
1628168100000|2021-08-05 12:55:00|6983|6983|6984.82|6984.82|6984.82|6984.82|6975.05|6975.05|0
1628168400000|2021-08-05 13:00:00|6985.26|6985.26|6988.93|6988.93|6988.93|6988.93|6984.52|6984.52|0
1628168700000|2021-08-05 13:05:00|6989.6|6989.6|6992.09|6992.09|6992.97|6992.97|6988.26|6988.26|0
1628169000000|2021-08-05 13:10:00|6991.84|6991.84|6996.19|6996.19|6996.19|6996.19|6990.78|6990.78|0
1628169300000|2021-08-05 13:15:00|6995.59|6995.59|6994.98|6994.98|6995.59|6995.59|6994.98|6994.98|0
1628169600000|2021-08-05 13:20:00|6995.42|6995.42|6997.06|6997.06|6997.06|6997.06|6994.98|6994.98|0
1628169900000|2021-08-05 13:25:00|6996.62|6996.62|6997.51|6997.51|6997.95|6997.95|6996.62|6996.62|0
1628170200000|2021-08-05 13:30:00|6995.87|6995.87|6995.81|6995.81|7001.17|7001.17|6995.37|6995.37|0
1628170500000|2021-08-05 13:35:00|6995.21|6995.21|6994.94|6994.94|6995.38|6995.38|6992.86|6992.86|0
1628170800000|2021-08-05 13:40:00|6996.58|6996.58|6996.62|6996.62|6996.62|6996.62|6994.5|6994.5|0
1628171100000|2021-08-05 13:45:00|6997.94|6997.94|6994.15|6994.15|6998.82|6998.82|6994.15|6994.15|0
1628171400000|2021-08-05 13:50:00|6994.6|6994.6|6994.86|6994.86|7004.38|7004.38|6992.78|6992.78|0
1628171700000|2021-08-05 13:55:00|6994.42|6994.42|6994.06|6994.06|6994.67|6994.67|6991.39|6991.39|0
1628172000000|2021-08-05 14:00:00|6994.5|6994.5|6996.19|6996.19|6997.59|6997.59|6993.81|6993.81|0
1628172300000|2021-08-05 14:05:00|6996.44|6996.44|6998.29|6998.29|6999.28|6999.28|6996.44|6996.44|0
1628172600000|2021-08-05 14:10:00|6999.93|6999.93|6999.39|6999.39|7003.16|7003.16|6997.8|6997.8|0
1628172900000|2021-08-05 14:15:00|6998.95|6998.95|6997.11|6997.11|6998.95|6998.95|6992.3|6992.3|0
1628173200000|2021-08-05 14:20:00|6993.84|6993.84|6999.2|6999.2|6999.2|6999.2|6993.84|6993.84|0
1628173500000|2021-08-05 14:25:00|7001.08|7001.08|7001.15|7001.15|7003.22|7003.22|6996.97|6996.97|0
1628173800000|2021-08-05 14:30:00|7001.59|7001.59|7004.06|7004.06|7005.7|7005.7|6999.68|6999.68|0
1628174100000|2021-08-05 14:35:00|7006.68|7006.68|7002.75|7002.75|7009.65|7009.65|7002.75|7002.75|0
1628174400000|2021-08-05 14:40:00|7004.39|7004.39|7001.25|7001.25|7005.76|7005.76|6999.61|6999.61|0
1628174700000|2021-08-05 14:45:00|7001.69|7001.69|7003.43|7003.43|7004.31|7004.31|7001.56|7001.56|0
1628175000000|2021-08-05 14:50:00|7003.87|7003.87|7006.71|7006.71|7006.71|7006.71|7001.79|7001.79|0
1628175300000|2021-08-05 14:55:00|7007.15|7007.15|7009.25|7009.25|7011.38|7011.38|7005.97|7005.97|0
1628175600000|2021-08-05 15:00:00|7007.61|7007.61|7007.13|7007.13|7008.48|7008.48|7005.97|7005.97|0
1628175900000|2021-08-05 15:05:00|7008.77|7008.77|7009.41|7009.41|7010.85|7010.85|7006.13|7006.13|0
1628176200000|2021-08-05 15:10:00|7011.05|7011.05|7011.3|7011.3|7012.93|7012.93|7011.05|7011.05|0
1628176500000|2021-08-05 15:15:00|7012.93|7012.93|7012.51|7012.51|7014.15|7014.15|7012.51|7012.51|0
1628176800000|2021-08-05 15:20:00|7012.26|7012.26|7017.06|7017.06|7017.06|7017.06|7012.26|7012.26|0
1628177100000|2021-08-05 15:25:00|7018.7|7018.7|7023.18|7023.18|7023.18|7023.18|7016.09|7016.09|0
1628234100000|2021-08-06 07:15:00|6984.65|6984.65|6985.18|6985.18|6986.17|6986.17|6978.74|6978.74|0
1628234400000|2021-08-06 07:20:00|6986.51|6986.51|6992.26|6992.26|6993.68|6993.68|6986.51|6986.51|0
1628234700000|2021-08-06 07:25:00|6992.7|6992.7|6989.65|6989.65|6994.78|6994.78|6989.21|6989.21|0
1628235000000|2021-08-06 07:30:00|6988.91|6988.91|6985.63|6985.63|6989.3|6989.3|6985.14|6985.14|0
1628235300000|2021-08-06 07:35:00|6986.37|6986.37|6982.39|6982.39|6987.31|6987.31|6982.39|6982.39|0
1628235600000|2021-08-06 07:40:00|6981.95|6981.95|6980.63|6980.63|6983.87|6983.87|6980.18|6980.18|0
1628235900000|2021-08-06 07:45:00|6981.51|6981.51|6985.58|6985.58|6985.58|6985.58|6981.51|6981.51|0
1628236200000|2021-08-06 07:50:00|6986.47|6986.47|6991.2|6991.2|6991.2|6991.2|6986.47|6986.47|0
1628236500000|2021-08-06 07:55:00|6990.95|6990.95|6989.21|6989.21|6992.19|6992.19|6988.91|6988.91|0
1628236800000|2021-08-06 08:00:00|6987.57|6987.57|6987.07|6987.07|6987.96|6987.96|6986.19|6986.19|0
1628237100000|2021-08-06 08:05:00|6987.96|6987.96|6988.4|6988.4|6988.84|6988.84|6987.96|6987.96|0
1628237400000|2021-08-06 08:10:00|6983.48|6983.48|6974.81|6974.81|6983.48|6983.48|6973.38|6973.38|0
1628237700000|2021-08-06 08:15:00|6976.45|6976.45|6974.81|6974.81|6976.45|6976.45|6972.73|6972.73|0
1628238000000|2021-08-06 08:20:00|6975.25|6975.25|6982.04|6982.04|6982.04|6982.04|6974.81|6974.81|0
1628238300000|2021-08-06 08:25:00|6983.67|6983.67|6998.04|6998.04|6998.04|6998.04|6983.67|6983.67|0
1628238600000|2021-08-06 08:30:00|6996.4|6996.4|6995.96|6995.96|6998.04|6998.04|6992.68|6992.68|0
1628238900000|2021-08-06 08:35:00|6995.52|6995.52|6997.44|6997.44|6997.88|6997.88|6995.08|6995.08|0
1628239200000|2021-08-06 08:40:00|6997.93|6997.93|6998.87|6998.87|6999.26|6999.26|6997.44|6997.44|0
1628239500000|2021-08-06 08:45:00|7000.51|7000.51|7002.25|7002.25|7002.25|7002.25|6997.54|6997.54|0
1628239800000|2021-08-06 08:50:00|7000.61|7000.61|7013.25|7013.25|7013.25|7013.25|7000.61|7000.61|0
1628240100000|2021-08-06 08:55:00|7011.61|7011.61|7022.33|7022.33|7022.33|7022.33|7011.61|7011.61|0
1628240400000|2021-08-06 09:00:00|7023|7023|7023.53|7023.53|7023.53|7023.53|7012.72|7012.72|0
1628240700000|2021-08-06 09:05:00|7022.05|7022.05|7023.78|7023.78|7024.22|7024.22|7022.05|7022.05|0
1628241000000|2021-08-06 09:10:00|7022.14|7022.14|7023.23|7023.23|7025.1|7025.1|7022.14|7022.14|0
1628241300000|2021-08-06 09:15:00|7022.79|7022.79|7020.82|7020.82|7022.79|7022.79|7020.82|7020.82|0
1628241600000|2021-08-06 09:20:00|7021.31|7021.31|7023.08|7023.08|7023.08|7023.08|7021.31|7021.31|0
1628241900000|2021-08-06 09:25:00|7022.63|7022.63|7020.68|7020.68|7023.08|7023.08|7019.8|7019.8|0
1628242200000|2021-08-06 09:30:00|7021.12|7021.12|7021.12|7021.12|7021.79|7021.79|7020.68|7020.68|0
1628242800000|2021-08-06 09:40:00|7021.56|7021.56|7020.45|7020.45|7021.56|7021.56|7018.81|7018.81|0
1628243100000|2021-08-06 09:45:00|7020.7|7020.7|7019.57|7019.57|7022.63|7022.63|7019.57|7019.57|0
1628243400000|2021-08-06 09:50:00|7020.01|7020.01|7022.04|7022.04|7023.41|7023.41|7019.57|7019.57|0
1628243700000|2021-08-06 09:55:00|7022.64|7022.64|7022.48|7022.48|7022.64|7022.64|7022.04|7022.04|0
1628244000000|2021-08-06 10:00:00|7022.04|7022.04|7021.15|7021.15|7022.04|7022.04|7020.71|7020.71|0
1628244300000|2021-08-06 10:05:00|7022.79|7022.79|7020.2|7020.2|7023.23|7023.23|7019.16|7019.16|0
1628244600000|2021-08-06 10:10:00|7020.65|7020.65|7020.87|7020.87|7026.77|7026.77|7020.65|7020.65|0
1628244900000|2021-08-06 10:15:00|7020.62|7020.62|7018.36|7018.36|7020.62|7020.62|7016.6|7016.6|0
1628245200000|2021-08-06 10:20:00|7017.92|7017.92|7017.73|7017.73|7017.92|7017.92|7016.6|7016.6|0
1628245500000|2021-08-06 10:25:00|7017.29|7017.29|7015.65|7015.65|7019.05|7019.05|7015.65|7015.65|0
1628245800000|2021-08-06 10:30:00|7016.09|7016.09|7012.95|7012.95|7016.09|7016.09|7012.95|7012.95|0
1628246100000|2021-08-06 10:35:00|7013.39|7013.39|7005.51|7005.51|7015.03|7015.03|7005.51|7005.51|0
1628246400000|2021-08-06 10:40:00|7005.07|7005.07|7000.59|7000.59|7005.07|7005.07|7000.59|7000.59|0
1628246700000|2021-08-06 10:45:00|7000.15|7000.15|6998.07|6998.07|7000.15|7000.15|6997.18|6997.18|0
1628247000000|2021-08-06 10:50:00|6997.62|6997.62|6998.07|6998.07|6998.51|6998.51|6994.35|6994.35|0
1628247300000|2021-08-06 10:55:00|6997.18|6997.18|7007.98|7007.98|7007.98|7007.98|6997.18|6997.18|0
1628247600000|2021-08-06 11:00:00|7007.54|7007.54|7006.71|7006.71|7008.03|7008.03|7006.71|7006.71|0
1628247900000|2021-08-06 11:05:00|7005.83|7005.83|7005.72|7005.72|7006.71|7006.71|7002.99|7002.99|0
1628248200000|2021-08-06 11:10:00|7005.23|7005.23|7003.33|7003.33|7005.72|7005.72|7002.44|7002.44|0
1628248500000|2021-08-06 11:15:00|7006.61|7006.61|7008.79|7008.79|7014.08|7014.08|7006.61|7006.61|0
1628248800000|2021-08-06 11:20:00|7007.15|7007.15|7003.68|7003.68|7007.33|7007.33|7001.39|7001.39|0
1628249100000|2021-08-06 11:25:00|7002.04|7002.04|7003.35|7003.35|7003.35|7003.35|7000.07|7000.07|0
1628249400000|2021-08-06 11:30:00|7002.85|7002.85|6995.52|6995.52|7002.85|7002.85|6995.52|6995.52|0
1628249700000|2021-08-06 11:35:00|6996.01|6996.01|6991.5|6991.5|6996.75|6996.75|6991.5|6991.5|0
1628250000000|2021-08-06 11:40:00|6991.01|6991.01|6991.01|6991.01|6991.45|6991.45|6990.57|6990.57|0
1628250300000|2021-08-06 11:45:00|6991.45|6991.45|6990.71|6990.71|6992.38|6992.38|6990.71|6990.71|0
1628250600000|2021-08-06 11:50:00|6991.15|6991.15|6987.26|6987.26|6991.59|6991.59|6987.26|6987.26|0
1628250900000|2021-08-06 11:55:00|6987.71|6987.71|6990.54|6990.54|6990.98|6990.98|6987.71|6987.71|0
1628251200000|2021-08-06 12:00:00|6990.79|6990.79|6983.28|6983.28|6991.48|6991.48|6983.28|6983.28|0
1628251500000|2021-08-06 12:05:00|6982.3|6982.3|6985.77|6985.77|6986.97|6986.97|6982.3|6982.3|0
1628251800000|2021-08-06 12:10:00|6984.56|6984.56|6984.56|6984.56|6985|6985|6984.56|6984.56|0
1628252100000|2021-08-06 12:15:00|6986.2|6986.2|6984.75|6984.75|6986.2|6986.2|6984.56|6984.56|0
1628252400000|2021-08-06 12:20:00|6985.24|6985.24|6984.93|6984.93|6987.01|6987.01|6984.93|6984.93|0
1628252700000|2021-08-06 12:25:00|6986.57|6986.57|6984.93|6984.93|6986.57|6986.57|6984.93|6984.93|0
1628253000000|2021-08-06 12:30:00|6985.81|6985.81|6985.87|6985.87|6987.7|6987.7|6984.17|6984.17|0
1628253300000|2021-08-06 12:35:00|6985.42|6985.42|6982.83|6982.83|6985.87|6985.87|6981.79|6981.79|0
1628253600000|2021-08-06 12:40:00|6982.39|6982.39|6988.24|6988.24|6995.5|6995.5|6982.39|6982.39|0
1628253900000|2021-08-06 12:45:00|6987.8|6987.8|6992.49|6992.49|6992.93|6992.93|6983.85|6983.85|0
1628254200000|2021-08-06 12:50:00|6991.99|6991.99|6988.72|6988.72|6991.99|6991.99|6988.27|6988.27|0
1628254500000|2021-08-06 12:55:00|6989.16|6989.16|6985.33|6985.33|6989.39|6989.39|6984.36|6984.36|0
1628254800000|2021-08-06 13:00:00|6985.77|6985.77|6986.91|6986.91|6986.91|6986.91|6985.27|6985.27|0
1628255100000|2021-08-06 13:05:00|6987.9|6987.9|6988.5|6988.5|6988.78|6988.78|6986.42|6986.42|0
1628255400000|2021-08-06 13:10:00|6987.51|6987.51|6981.54|6981.54|6987.67|6987.67|6981.54|6981.54|0
1628255700000|2021-08-06 13:15:00|6981.1|6981.1|6980.88|6980.88|6981.1|6981.1|6978.36|6978.36|0
1628256000000|2021-08-06 13:20:00|6980.28|6980.28|6978.13|6978.13|6980.28|6980.28|6977.97|6977.97|0
1628256300000|2021-08-06 13:25:00|6976.49|6976.49|6976.06|6976.06|6977.1|6977.1|6974.52|6974.52|0
1628256600000|2021-08-06 13:30:00|6975.81|6975.81|6980.29|6980.29|6980.54|6980.54|6975.37|6975.37|0
1628256900000|2021-08-06 13:35:00|6975.38|6975.38|6980.38|6980.38|6980.38|6980.38|6974.88|6974.88|0
1628257200000|2021-08-06 13:40:00|6980.82|6980.82|6985.46|6985.46|6986.92|6986.92|6980.82|6980.82|0
1628257500000|2021-08-06 13:45:00|6984.97|6984.97|6988.6|6988.6|6990.24|6990.24|6984.97|6984.97|0
1628257800000|2021-08-06 13:50:00|6988.11|6988.11|6985.03|6985.03|6988.31|6988.31|6984.59|6984.59|0
1628258100000|2021-08-06 13:55:00|6985.47|6985.47|6982.29|6982.29|6985.47|6985.47|6982.29|6982.29|0
1628258400000|2021-08-06 14:00:00|6982.04|6982.04|6982.74|6982.74|6982.74|6982.74|6979.53|6979.53|0
1628258700000|2021-08-06 14:05:00|6982.3|6982.3|6979.36|6979.36|6982.3|6982.3|6979.36|6979.36|0
1628259000000|2021-08-06 14:10:00|6979.8|6979.8|6980.55|6980.55|6981.44|6981.44|6976.52|6976.52|0
1628259300000|2021-08-06 14:15:00|6981|6981|6981.92|6981.92|6987.14|6987.14|6981|6981|0
1628259600000|2021-08-06 14:20:00|6980.28|6980.28|6983.52|6983.52|6987.24|6987.24|6979.39|6979.39|0
1628259900000|2021-08-06 14:25:00|6983.03|6983.03|6985.2|6985.2|6985.2|6985.2|6981.9|6981.9|0
1628260200000|2021-08-06 14:30:00|6984.21|6984.21|6986.29|6986.29|6986.29|6986.29|6984.21|6984.21|0
1628260500000|2021-08-06 14:35:00|6987.18|6987.18|6985.73|6985.73|6988.38|6988.38|6984.85|6984.85|0
1628260800000|2021-08-06 14:40:00|6979.17|6979.17|6980.92|6980.92|6981.8|6981.8|6979.17|6979.17|0
1628261100000|2021-08-06 14:45:00|6981.59|6981.59|6982.47|6982.47|6985.75|6985.75|6979.2|6979.2|0
1628261400000|2021-08-06 14:50:00|6982.92|6982.92|6987.38|6987.38|6987.38|6987.38|6980.59|6980.59|0
1628261700000|2021-08-06 14:55:00|6984.1|6984.1|6988.07|6988.07|6988.07|6988.07|6984.1|6984.1|0
1628262000000|2021-08-06 15:00:00|6988.56|6988.56|6988.51|6988.51|6988.56|6988.56|6987.13|6987.13|0
1628262300000|2021-08-06 15:05:00|6988.95|6988.95|6990.49|6990.49|6990.93|6990.93|6988.95|6988.95|0
1628262600000|2021-08-06 15:10:00|6990.74|6990.74|6989.27|6989.27|6993.1|6993.1|6989.04|6989.04|0
1628262900000|2021-08-06 15:15:00|6988.28|6988.28|6984.56|6984.56|6988.72|6988.72|6984.56|6984.56|0
1628263200000|2021-08-06 15:20:00|6984.81|6984.81|6989.29|6989.29|6989.29|6989.29|6984.81|6984.81|0
1628263500000|2021-08-06 15:25:00|6988.8|6988.8|6993.21|6993.21|6993.21|6993.21|6986.36|6986.36|0
1628493300000|2021-08-09 07:15:00|6942.71|6942.71|6949.88|6949.88|6949.88|6949.88|6942.71|6942.71|0
1628493600000|2021-08-09 07:20:00|6953.16|6953.16|6962.09|6962.09|6965.39|6965.39|6953.16|6953.16|0
1628493900000|2021-08-09 07:25:00|6963.08|6963.08|6958.67|6958.67|6963.08|6963.08|6958.67|6958.67|0
1628494200000|2021-08-09 07:30:00|6957.34|6957.34|6961.84|6961.84|6962.29|6962.29|6954.95|6954.95|0
1628494500000|2021-08-09 07:35:00|6961.4|6961.4|6952.86|6952.86|6963.04|6963.04|6952.86|6952.86|0
1628494800000|2021-08-09 07:40:00|6947.95|6947.95|6951.23|6951.23|6951.23|6951.23|6947.95|6947.95|0
1628495100000|2021-08-09 07:45:00|6950.24|6950.24|6946.53|6946.53|6950.24|6950.24|6945.65|6945.65|0
1628495400000|2021-08-09 07:50:00|6946.97|6946.97|6944.11|6944.11|6949.05|6949.05|6942.47|6942.47|0
1628495700000|2021-08-09 07:55:00|6945.75|6945.75|6948.06|6948.06|6949.7|6949.7|6945.75|6945.75|0
1628496000000|2021-08-09 08:00:00|6948.5|6948.5|6948.5|6948.5|6948.5|6948.5|6948.5|6948.5|0
1628496300000|2021-08-09 08:05:00|6945.22|6945.22|6940.27|6940.27|6945.22|6945.22|6938.45|6938.45|0
1628496600000|2021-08-09 08:10:00|6939.83|6939.83|6944.8|6944.8|6944.8|6944.8|6939.83|6939.83|0
1628496900000|2021-08-09 08:15:00|6946.43|6946.43|6952.24|6952.24|6952.79|6952.79|6946.43|6946.43|0
1628497200000|2021-08-09 08:20:00|6952.73|6952.73|6949.32|6949.32|6953.17|6953.17|6949.32|6949.32|0
1628497500000|2021-08-09 08:25:00|6948.44|6948.44|6942.33|6942.33|6948.44|6948.44|6941.88|6941.88|0
1628497800000|2021-08-09 08:30:00|6941.88|6941.88|6949|6949|6949|6949|6941.88|6941.88|0
1628498100000|2021-08-09 08:35:00|6948.55|6948.55|6947.8|6947.8|6948.55|6948.55|6944.83|6944.83|0
1628498400000|2021-08-09 08:40:00|6946.91|6946.91|6952.82|6952.82|6952.82|6952.82|6946.91|6946.91|0
1628498700000|2021-08-09 08:45:00|6953.49|6953.49|6955.57|6955.57|6956.9|6956.9|6953.49|6953.49|0
1628499000000|2021-08-09 08:50:00|6955.13|6955.13|6951.85|6951.85|6955.13|6955.13|6951.85|6951.85|0
1628499300000|2021-08-09 08:55:00|6950.21|6950.21|6949.97|6949.97|6950.21|6950.21|6949.97|6949.97|0
1628499600000|2021-08-09 09:00:00|6949.47|6949.47|6945.88|6945.88|6949.47|6949.47|6945.88|6945.88|0
1628499900000|2021-08-09 09:05:00|6949.16|6949.16|6950.48|6950.48|6952.25|6952.25|6949.16|6949.16|0
1628500200000|2021-08-09 09:10:00|6947.2|6947.2|6941.4|6941.4|6947.2|6947.2|6940.96|6940.96|0
1628500500000|2021-08-09 09:15:00|6940.96|6940.96|6940.03|6940.03|6940.96|6940.96|6940.03|6940.03|0
1628500800000|2021-08-09 09:20:00|6941.67|6941.67|6940.03|6940.03|6941.67|6941.67|6936.75|6936.75|0
1628501100000|2021-08-09 09:25:00|6938.39|6938.39|6941.67|6941.67|6941.67|6941.67|6938.39|6938.39|0
1628501400000|2021-08-09 09:30:00|6941.22|6941.22|6938.83|6938.83|6941.22|6941.22|6937.95|6937.95|0
1628501700000|2021-08-09 09:35:00|6938.39|6938.39|6943.25|6943.25|6943.25|6943.25|6937.89|6937.89|0
1628502000000|2021-08-09 09:40:00|6944.89|6944.89|6939.04|6939.04|6944.89|6944.89|6939.04|6939.04|0
1628502300000|2021-08-09 09:45:00|6940.68|6940.68|6939.04|6939.04|6940.68|6940.68|6939.04|6939.04|0
1628502600000|2021-08-09 09:50:00|6938.6|6938.6|6941.88|6941.88|6942.32|6942.32|6938.6|6938.6|0
1628502900000|2021-08-09 09:55:00|6942.32|6942.32|6941.43|6941.43|6943.2|6943.2|6940.99|6940.99|0
1628503200000|2021-08-09 10:00:00|6939.79|6939.79|6941.03|6941.03|6941.03|6941.03|6938.15|6938.15|0
1628503500000|2021-08-09 10:05:00|6942.02|6942.02|6942.02|6942.02|6942.9|6942.9|6942.02|6942.02|0
1628504100000|2021-08-09 10:15:00|6943.66|6943.66|6944.42|6944.42|6944.42|6944.42|6942.33|6942.33|0
1628504400000|2021-08-09 10:20:00|6942.78|6942.78|6942.78|6942.78|6946.05|6946.05|6941.14|6941.14|0
1628504700000|2021-08-09 10:25:00|6942.33|6942.33|6940.7|6940.7|6942.78|6942.78|6940.7|6940.7|0
1628505000000|2021-08-09 10:30:00|6941.3|6941.3|6943.82|6943.82|6943.82|6943.82|6941.3|6941.3|0
1628505300000|2021-08-09 10:35:00|6942.18|6942.18|6942.18|6942.18|6942.18|6942.18|6940.54|6940.54|0
1628505600000|2021-08-09 10:40:00|6941.58|6941.58|6943.22|6943.22|6943.22|6943.22|6939.94|6939.94|0
1628505900000|2021-08-09 10:45:00|6942.78|6942.78|6942.83|6942.83|6942.83|6942.83|6941.89|6941.89|0
1628506200000|2021-08-09 10:50:00|6943.32|6943.32|6945.79|6945.79|6945.79|6945.79|6943.32|6943.32|0
1628506500000|2021-08-09 10:55:00|6947.43|6947.43|6946.99|6946.99|6948.31|6948.31|6945.67|6945.67|0
1628506800000|2021-08-09 11:00:00|6946.55|6946.55|6944.91|6944.91|6946.99|6946.99|6944.47|6944.47|0
1628507100000|2021-08-09 11:05:00|6944.47|6944.47|6947.32|6947.32|6947.32|6947.32|6944.47|6944.47|0
1628507400000|2021-08-09 11:10:00|6948.2|6948.2|6947.32|6947.32|6948.2|6948.2|6946.82|6946.82|0
1628507700000|2021-08-09 11:15:00|6947.76|6947.76|6947.32|6947.32|6947.76|6947.76|6947.32|6947.32|0
1628508000000|2021-08-09 11:20:00|6947.76|6947.76|6949.08|6949.08|6949.08|6949.08|6947.76|6947.76|0
1628508300000|2021-08-09 11:25:00|6950.72|6950.72|6949.08|6949.08|6950.72|6950.72|6949.08|6949.08|0
1628508600000|2021-08-09 11:30:00|6948.64|6948.64|6949.08|6949.08|6949.52|6949.52|6948.64|6948.64|0
1628509200000|2021-08-09 11:40:00|6950.72|6950.72|6952.05|6952.05|6952.05|6952.05|6950.72|6950.72|0
1628509500000|2021-08-09 11:45:00|6953.81|6953.81|6951.99|6951.99|6953.81|6953.81|6951.99|6951.99|0
1628509800000|2021-08-09 11:50:00|6953.21|6953.21|6951.13|6951.13|6953.21|6953.21|6950.68|6950.68|0
1628510100000|2021-08-09 11:55:00|6949.91|6949.91|6947.05|6947.05|6949.91|6949.91|6947.05|6947.05|0
1628510400000|2021-08-09 12:00:00|6947.3|6947.3|6947.61|6947.61|6948.49|6948.49|6946.86|6946.86|0
1628510700000|2021-08-09 12:05:00|6947.17|6947.17|6947.17|6947.17|6947.61|6947.61|6947.17|6947.17|0
1628511300000|2021-08-09 12:15:00|6947.61|6947.61|6946.29|6946.29|6947.61|6947.61|6946.29|6946.29|0
1628511600000|2021-08-09 12:20:00|6947.93|6947.93|6946.04|6946.04|6949.57|6949.57|6946.04|6946.04|0
1628512200000|2021-08-09 12:30:00|6947.68|6947.68|6947.93|6947.93|6947.93|6947.93|6947.68|6947.68|0
1628512500000|2021-08-09 12:35:00|6947.32|6947.32|6951.48|6951.48|6951.48|6951.48|6947.32|6947.32|0
1628512800000|2021-08-09 12:40:00|6951.92|6951.92|6949.17|6949.17|6951.92|6951.92|6949.17|6949.17|0
1628513100000|2021-08-09 12:45:00|6948.67|6948.67|6952.23|6952.23|6952.23|6952.23|6948.67|6948.67|0
1628513400000|2021-08-09 12:50:00|6951.74|6951.74|6963.8|6963.8|6963.8|6963.8|6951.74|6951.74|0
1628513700000|2021-08-09 12:55:00|6962.16|6962.16|6958.88|6958.88|6962.16|6962.16|6958.88|6958.88|0
1628514000000|2021-08-09 13:00:00|6960.52|6960.52|6964.74|6964.74|6964.74|6964.74|6960.52|6960.52|0
1628514300000|2021-08-09 13:05:00|6965.18|6965.18|6969.66|6969.66|6969.66|6969.66|6964.3|6964.3|0
1628514600000|2021-08-09 13:10:00|6970.15|6970.15|6966.87|6966.87|6970.15|6970.15|6966.87|6966.87|0
1628514900000|2021-08-09 13:15:00|6967.32|6967.32|6968.97|6968.97|6968.97|6968.97|6967.32|6967.32|0
1628515200000|2021-08-09 13:20:00|6970.61|6970.61|6968.53|6968.53|6973.89|6973.89|6968.53|6968.53|0
1628515500000|2021-08-09 13:25:00|6968.97|6968.97|6966.9|6966.9|6968.97|6968.97|6966.9|6966.9|0
1628515800000|2021-08-09 13:30:00|6967.79|6967.79|6960.08|6960.08|6968.77|6968.77|6959.2|6959.2|0
1628516100000|2021-08-09 13:35:00|6958.44|6958.44|6962.17|6962.17|6964.79|6964.79|6958|6958|0
1628516400000|2021-08-09 13:40:00|6963.65|6963.65|6964.99|6964.99|6964.99|6964.99|6960.53|6960.53|0
1628516700000|2021-08-09 13:45:00|6964.55|6964.55|6970.35|6970.35|6971.3|6971.3|6964.11|6964.11|0
1628517000000|2021-08-09 13:50:00|6968.71|6968.71|6968.02|6968.02|6970.35|6970.35|6963.86|6963.86|0
1628517300000|2021-08-09 13:55:00|6968.47|6968.47|6972.63|6972.63|6975.69|6975.69|6968.47|6968.47|0
1628517600000|2021-08-09 14:00:00|6974.64|6974.64|6978.08|6978.08|6978.08|6978.08|6973.09|6973.09|0
1628517900000|2021-08-09 14:05:00|6978.52|6978.52|6978.28|6978.28|6980.48|6980.48|6976.53|6976.53|0
1628518200000|2021-08-09 14:10:00|6976.65|6976.65|6975.27|6975.27|6976.65|6976.65|6974.12|6974.12|0
1628518500000|2021-08-09 14:15:00|6976.91|6976.91|6976.52|6976.52|6978.16|6978.16|6976.52|6976.52|0
1628518800000|2021-08-09 14:20:00|6976.08|6976.08|6973.45|6973.45|6976.08|6976.08|6971.81|6971.81|0
1628519100000|2021-08-09 14:25:00|6972.84|6972.84|6973.74|6973.74|6978.2|6978.2|6972.84|6972.84|0
1628519400000|2021-08-09 14:30:00|6975.38|6975.38|6974.45|6974.45|6975.38|6975.38|6973.56|6973.56|0
1628519700000|2021-08-09 14:35:00|6976.08|6976.08|6981.03|6981.03|6982.67|6982.67|6975.84|6975.84|0
1628520000000|2021-08-09 14:40:00|6981.47|6981.47|6978.53|6978.53|6981.91|6981.91|6978.53|6978.53|0
1628520300000|2021-08-09 14:45:00|6978.09|6978.09|6972.31|6972.31|6978.69|6978.69|6972.31|6972.31|0
1628520600000|2021-08-09 14:50:00|6971.82|6971.82|6970.17|6970.17|6971.93|6971.93|6968.95|6968.95|0
1628520900000|2021-08-09 14:55:00|6968.53|6968.53|6968.74|6968.74|6968.74|6968.74|6966.66|6966.66|0
1628521200000|2021-08-09 15:00:00|6970.38|6970.38|6972.02|6972.02|6972.02|6972.02|6970.38|6970.38|0
1628521500000|2021-08-09 15:05:00|6972.46|6972.46|6972.02|6972.02|6972.46|6972.46|6971.58|6971.58|0
1628521800000|2021-08-09 15:10:00|6972.46|6972.46|6972.98|6972.98|6973.66|6973.66|6972.02|6972.02|0
1628522100000|2021-08-09 15:15:00|6972.54|6972.54|6970.48|6970.48|6973.09|6973.09|6968.43|6968.43|0
1628522400000|2021-08-09 15:20:00|6970.92|6970.92|6968.66|6968.66|6970.92|6970.92|6967.19|6967.19|0
1628522700000|2021-08-09 15:25:00|6969.11|6969.11|6977.64|6977.64|6977.64|6977.64|6969.11|6969.11|0
1628579700000|2021-08-10 07:15:00|6996.44|6996.44|6994|6994|6996.44|6996.44|6985.83|6985.83|0
1628580000000|2021-08-10 07:20:00|6993.12|6993.12|6997.58|6997.58|7000.86|7000.86|6993.12|6993.12|0
1628580300000|2021-08-10 07:25:00|6996.59|6996.59|6987.31|6987.31|6997.26|6997.26|6985.11|6985.11|0
1628580600000|2021-08-10 07:30:00|6987.76|6987.76|6985.19|6985.19|6987.76|6987.76|6985.19|6985.19|0
1628580900000|2021-08-10 07:35:00|6984.95|6984.95|6983.82|6983.82|6985.83|6985.83|6981.12|6981.12|0
1628581200000|2021-08-10 07:40:00|6983.38|6983.38|6979.89|6979.89|6983.38|6983.38|6979.22|6979.22|0
1628581500000|2021-08-10 07:45:00|6981.53|6981.53|6980.21|6980.21|6982.85|6982.85|6979.76|6979.76|0
1628581800000|2021-08-10 07:50:00|6978.57|6978.57|6979.76|6979.76|6981.85|6981.85|6976.8|6976.8|0
1628582100000|2021-08-10 07:55:00|6979.32|6979.32|6976.23|6976.23|6979.32|6979.32|6976.23|6976.23|0
1628582400000|2021-08-10 08:00:00|6976.67|6976.67|6978.52|6978.52|6979.46|6979.46|6976.18|6976.18|0
1628582700000|2021-08-10 08:05:00|6977.64|6977.64|6976.93|6976.93|6977.82|6977.82|6976.93|6976.93|0
1628583000000|2021-08-10 08:10:00|6975.29|6975.29|6972.28|6972.28|6975.29|6975.29|6970.9|6970.9|0
1628583300000|2021-08-10 08:15:00|6969|6969|6968.65|6968.65|6972.05|6972.05|6967.56|6967.56|0
1628583600000|2021-08-10 08:20:00|6968.2|6968.2|6966.07|6966.07|6969.09|6969.09|6966.07|6966.07|0
1628583900000|2021-08-10 08:25:00|6964.86|6964.86|6962.02|6962.02|6965.74|6965.74|6962.02|6962.02|0
1628584200000|2021-08-10 08:30:00|6960.38|6960.38|6948.13|6948.13|6960.38|6960.38|6948.13|6948.13|0
1628584500000|2021-08-10 08:35:00|6947.64|6947.64|6949.27|6949.27|6951.8|6951.8|6947.64|6947.64|0
1628584800000|2021-08-10 08:40:00|6948.83|6948.83|6959.55|6959.55|6959.55|6959.55|6947.95|6947.95|0
1628585100000|2021-08-10 08:45:00|6959.11|6959.11|6957.34|6957.34|6959.11|6959.11|6957.34|6957.34|0
1628585400000|2021-08-10 08:50:00|6957.84|6957.84|6964.12|6964.12|6964.12|6964.12|6957.84|6957.84|0
1628585700000|2021-08-10 08:55:00|6964.56|6964.56|6959.4|6959.4|6965.95|6965.95|6959.4|6959.4|0
1628586000000|2021-08-10 09:00:00|6960.38|6960.38|6965.6|6965.6|6967.24|6967.24|6957.17|6957.17|0
1628586300000|2021-08-10 09:05:00|6969.13|6969.13|6967.48|6967.48|6971.97|6971.97|6967.48|6967.48|0
1628586600000|2021-08-10 09:10:00|6967.23|6967.23|6960.9|6960.9|6967.23|6967.23|6960.9|6960.9|0
1628586900000|2021-08-10 09:15:00|6960.65|6960.65|6962.87|6962.87|6962.87|6962.87|6959.91|6959.91|0
1628587200000|2021-08-10 09:20:00|6964.51|6964.51|6973.36|6973.36|6973.36|6973.36|6964.51|6964.51|0
1628587500000|2021-08-10 09:25:00|6972.92|6972.92|6969.64|6969.64|6972.92|6972.92|6968|6968|0
1628587800000|2021-08-10 09:30:00|6968.97|6968.97|6967.61|6967.61|6968.97|6968.97|6967.61|6967.61|0
1628588100000|2021-08-10 09:35:00|6967.12|6967.12|6963.35|6963.35|6967.12|6967.12|6963.35|6963.35|0
1628588400000|2021-08-10 09:40:00|6963.95|6963.95|6965.87|6965.87|6967.51|6967.51|6963.35|6963.35|0
1628589000000|2021-08-10 09:50:00|6966.31|6966.31|6962.46|6962.46|6966.31|6966.31|6962.46|6962.46|0
1628589300000|2021-08-10 09:55:00|6964.44|6964.44|6968.04|6968.04|6969.24|6969.24|6962.19|6962.19|0
1628589600000|2021-08-10 10:00:00|6967.55|6967.55|6969.77|6969.77|6972.07|6972.07|6967.55|6967.55|0
1628589900000|2021-08-10 10:05:00|6970.27|6970.27|6972.53|6972.53|6972.53|6972.53|6970.27|6970.27|0
1628590200000|2021-08-10 10:10:00|6972.28|6972.28|6973.92|6973.92|6973.92|6973.92|6971.79|6971.79|0
1628590500000|2021-08-10 10:15:00|6972.28|6972.28|6973.11|6973.11|6973.11|6973.11|6970.64|6970.64|0
1628590800000|2021-08-10 10:20:00|6972.67|6972.67|6974.72|6974.72|6974.72|6974.72|6970.8|6970.8|0
1628591100000|2021-08-10 10:25:00|6975.22|6975.22|6974.07|6974.07|6975.22|6975.22|6973.58|6973.58|0
1628591400000|2021-08-10 10:30:00|6973.58|6973.58|6971.95|6971.95|6973.58|6973.58|6971.95|6971.95|0
1628591700000|2021-08-10 10:35:00|6971.46|6971.46|6974.74|6974.74|6974.74|6974.74|6971.46|6971.46|0
1628592000000|2021-08-10 10:40:00|6976.38|6976.38|6978.59|6978.59|6978.59|6978.59|6976.38|6976.38|0
1628592300000|2021-08-10 10:45:00|6976.7|6976.7|6976.7|6976.7|6978.34|6978.34|6976.7|6976.7|0
1628592600000|2021-08-10 10:50:00|6977.37|6977.37|6980.79|6980.79|6980.79|6980.79|6977.37|6977.37|0
1628592900000|2021-08-10 10:55:00|6982.43|6982.43|6974.58|6974.58|6982.43|6982.43|6974.58|6974.58|0
1628593200000|2021-08-10 11:00:00|6974.09|6974.09|6973.42|6973.42|6975.32|6975.32|6973.42|6973.42|0
1628593500000|2021-08-10 11:05:00|6973.86|6973.86|6974.11|6974.11|6974.11|6974.11|6973.86|6973.86|0
1628593800000|2021-08-10 11:10:00|6975.74|6975.74|6981.73|6981.73|6982.62|6982.62|6974.74|6974.74|0
1628594100000|2021-08-10 11:15:00|6982.18|6982.18|6982.12|6982.12|6988.42|6988.42|6982.12|6982.12|0
1628594400000|2021-08-10 11:20:00|6982.56|6982.56|6980.04|6980.04|6982.56|6982.56|6978.72|6978.72|0
1628594700000|2021-08-10 11:25:00|6979.8|6979.8|6979.55|6979.55|6979.8|6979.8|6979.55|6979.55|0
1628595000000|2021-08-10 11:30:00|6979.3|6979.3|6978.03|6978.03|6979.8|6979.8|6978.03|6978.03|0
1628595300000|2021-08-10 11:35:00|6978.47|6978.47|6978.91|6978.91|6978.91|6978.91|6978.47|6978.47|0
1628595600000|2021-08-10 11:40:00|6978.42|6978.42|6982.19|6982.19|6982.19|6982.19|6978.42|6978.42|0
1628595900000|2021-08-10 11:45:00|6983.07|6983.07|6985.6|6985.6|6985.6|6985.6|6983.07|6983.07|0
1628596200000|2021-08-10 11:50:00|6985.15|6985.15|6985.15|6985.15|6985.15|6985.15|6985.15|6985.15|0
1628596500000|2021-08-10 11:55:00|6986.79|6986.79|6987.85|6987.85|6987.85|6987.85|6984.59|6984.59|0
1628596800000|2021-08-10 12:00:00|6988.34|6988.34|6996.98|6996.98|6996.98|6996.98|6986.7|6986.7|0
1628597100000|2021-08-10 12:05:00|6993.7|6993.7|6994.53|6994.53|6995.78|6995.78|6987.15|6987.15|0
1628597400000|2021-08-10 12:10:00|6994.78|6994.78|6992.39|6992.39|6995.27|6995.27|6991.5|6991.5|0
1628597700000|2021-08-10 12:15:00|6994.02|6994.02|6993.41|6993.41|6994.29|6994.29|6990|6990|0
1628598300000|2021-08-10 12:25:00|6994.29|6994.29|6994.73|6994.73|6994.73|6994.73|6994.29|6994.29|0
1628598600000|2021-08-10 12:30:00|6996.37|6996.37|6997.31|6997.31|6998.29|6998.29|6996.37|6996.37|0
1628598900000|2021-08-10 12:35:00|6996.81|6996.81|6997.06|6997.06|6997.31|6997.31|6996.81|6996.81|0
1628599200000|2021-08-10 12:40:00|6996.81|6996.81|6999.42|6999.42|6999.42|6999.42|6996.81|6996.81|0
1628599500000|2021-08-10 12:45:00|7001.06|7001.06|7003.62|7003.62|7003.62|7003.62|7001.06|7001.06|0
1628599800000|2021-08-10 12:50:00|7003.18|7003.18|7004.75|7004.75|7004.75|7004.75|7003.18|7003.18|0
1628600100000|2021-08-10 12:55:00|7003.11|7003.11|6999.43|6999.43|7003.11|7003.11|6999.43|6999.43|0
1628600400000|2021-08-10 13:00:00|6998.93|6998.93|7002.34|7002.34|7004.63|7004.63|6996.62|6996.62|0
1628600700000|2021-08-10 13:05:00|7000.7|7000.7|6999.06|6999.06|7000.7|7000.7|6999.06|6999.06|0
1628601000000|2021-08-10 13:10:00|7000.7|7000.7|7000.03|7000.03|7000.7|7000.7|7000.03|7000.03|0
1628601300000|2021-08-10 13:15:00|6999.53|6999.53|6996.53|6996.53|6999.53|6999.53|6996.53|6996.53|0
1628601600000|2021-08-10 13:20:00|6996.28|6996.28|6994.8|6994.8|6996.28|6996.28|6994.8|6994.8|0
1628601900000|2021-08-10 13:25:00|6994.31|6994.31|6993.82|6993.82|6994.31|6994.31|6993.82|6993.82|0
1628602200000|2021-08-10 13:30:00|6993.37|6993.37|6998.26|6998.26|7000.91|7000.91|6992.51|6992.51|0
1628602500000|2021-08-10 13:35:00|6997.28|6997.28|6999.54|6999.54|6999.54|6999.54|6997.28|6997.28|0
1628602800000|2021-08-10 13:40:00|6999.98|6999.98|7006.73|7006.73|7006.98|7006.98|6999.98|6999.98|0
1628603100000|2021-08-10 13:45:00|7005.74|7005.74|7005.59|7005.59|7008.12|7008.12|7004.1|7004.1|0
1628603400000|2021-08-10 13:50:00|7007.23|7007.23|7012.46|7012.46|7015.67|7015.67|7007.23|7007.23|0
1628603700000|2021-08-10 13:55:00|7012.21|7012.21|7008.49|7008.49|7012.21|7012.21|7008.49|7008.49|0
1628604000000|2021-08-10 14:00:00|7010.13|7010.13|7008.3|7008.3|7010.13|7010.13|7007.55|7007.55|0
1628604300000|2021-08-10 14:05:00|7009.93|7009.93|7014.79|7014.79|7014.79|7014.79|7009.62|7009.62|0
1628604600000|2021-08-10 14:10:00|7015.28|7015.28|7017.77|7017.77|7017.77|7017.77|7014.31|7014.31|0
1628604900000|2021-08-10 14:15:00|7019.41|7019.41|7016.59|7016.59|7019.69|7019.69|7016.59|7016.59|0
1628605200000|2021-08-10 14:20:00|7016.15|7016.15|7013.62|7013.62|7016.15|7016.15|7012.43|7012.43|0
1628605500000|2021-08-10 14:25:00|7014.06|7014.06|7015.25|7015.25|7015.25|7015.25|7012.87|7012.87|0
1628605800000|2021-08-10 14:30:00|7015.5|7015.5|7016.33|7016.33|7016.82|7016.82|7014.44|7014.44|0
1628606100000|2021-08-10 14:35:00|7021.25|7021.25|7026.57|7026.57|7026.57|7026.57|7021.25|7021.25|0
1628606400000|2021-08-10 14:40:00|7027.07|7027.07|7021.31|7021.31|7028.66|7028.66|7021.31|7021.31|0
1628606700000|2021-08-10 14:45:00|7022.63|7022.63|7037.6|7037.6|7037.6|7037.6|7022.63|7022.63|0
1628607000000|2021-08-10 14:50:00|7034.32|7034.32|7025.22|7025.22|7034.32|7034.32|7025.22|7025.22|0
1628607300000|2021-08-10 14:55:00|7026.86|7026.86|7023.9|7023.9|7026.86|7026.86|7022.26|7022.26|0
1628607600000|2021-08-10 15:00:00|7025.54|7025.54|7035.59|7035.59|7035.59|7035.59|7025.54|7025.54|0
1628607900000|2021-08-10 15:05:00|7035.1|7035.1|7035.69|7035.69|7036.73|7036.73|7032.41|7032.41|0
1628608200000|2021-08-10 15:10:00|7035.25|7035.25|7037.77|7037.77|7037.77|7037.77|7035.25|7035.25|0
1628608500000|2021-08-10 15:15:00|7038.98|7038.98|7040.38|7040.38|7041.31|7041.31|7037.34|7037.34|0
1628608800000|2021-08-10 15:20:00|7039.94|7039.94|7045.88|7045.88|7046.3|7046.3|7039.94|7039.94|0
1628609100000|2021-08-10 15:25:00|7044.24|7044.24|7049.11|7049.11|7050.2|7050.2|7043.12|7043.12|0
1628666100000|2021-08-11 07:15:00|7061.85|7061.85|7053.21|7053.21|7062.52|7062.52|7050.56|7050.56|0
1628666400000|2021-08-11 07:20:00|7052.77|7052.77|7043.94|7043.94|7054.41|7054.41|7042.49|7042.49|0
1628666700000|2021-08-11 07:25:00|7042.62|7042.62|7048.43|7048.43|7048.43|7048.43|7039.34|7039.34|0
1628667000000|2021-08-11 07:30:00|7049.42|7049.42|7046.69|7046.69|7050.9|7050.9|7043.26|7043.26|0
1628667300000|2021-08-11 07:35:00|7046.02|7046.02|7053.48|7053.48|7053.48|7053.48|7046.02|7046.02|0
1628667600000|2021-08-11 07:40:00|7055.24|7055.24|7057.32|7057.32|7057.32|7057.32|7051.08|7051.08|0
1628667900000|2021-08-11 07:45:00|7057.76|7057.76|7056.19|7056.19|7062.24|7062.24|7056.19|7056.19|0
1628668200000|2021-08-11 07:50:00|7055.75|7055.75|7058.71|7058.71|7059.21|7059.21|7055.75|7055.75|0
1628668500000|2021-08-11 07:55:00|7059.16|7059.16|7059.81|7059.81|7060.79|7060.79|7059.16|7059.16|0
1628668800000|2021-08-11 08:00:00|7058.17|7058.17|7048.54|7048.54|7058.17|7058.17|7047.41|7047.41|0
1628669100000|2021-08-11 08:05:00|7046.9|7046.9|7050.89|7050.89|7051.51|7051.51|7046.9|7046.9|0
1628669400000|2021-08-11 08:10:00|7049.26|7049.26|7051.09|7051.09|7051.53|7051.53|7048.51|7048.51|0
1628669700000|2021-08-11 08:15:00|7050.84|7050.84|7050.15|7050.15|7050.84|7050.84|7049.91|7049.91|0
1628670000000|2021-08-11 08:20:00|7045.24|7045.24|7046.12|7046.12|7046.12|7046.12|7045.24|7045.24|0
1628670300000|2021-08-11 08:25:00|7049.4|7049.4|7055.43|7055.43|7055.43|7055.43|7047.76|7047.76|0
1628670600000|2021-08-11 08:30:00|7056.03|7056.03|7053.37|7053.37|7056.03|7056.03|7052.31|7052.31|0
1628670900000|2021-08-11 08:35:00|7055.35|7055.35|7055.68|7055.68|7057.32|7057.32|7054.2|7054.2|0
1628671200000|2021-08-11 08:40:00|7057.32|7057.32|7057.32|7057.32|7058.2|7058.2|7057.32|7057.32|0
1628671500000|2021-08-11 08:45:00|7058.96|7058.96|7064.11|7064.11|7064.11|7064.11|7058.96|7058.96|0
1628671800000|2021-08-11 08:50:00|7063.13|7063.13|7061.2|7061.2|7063.13|7063.13|7061.2|7061.2|0
1628672100000|2021-08-11 08:55:00|7062.84|7062.84|7064.97|7064.97|7065.42|7065.42|7062.84|7062.84|0
1628672400000|2021-08-11 09:00:00|7063.34|7063.34|7064.79|7064.79|7067.42|7067.42|7062.45|7062.45|0
1628672700000|2021-08-11 09:05:00|7063.15|7063.15|7065.98|7065.98|7065.98|7065.98|7063.15|7063.15|0
1628673000000|2021-08-11 09:10:00|7065.09|7065.09|7065.54|7065.54|7065.98|7065.98|7064.21|7064.21|0
1628673300000|2021-08-11 09:15:00|7063.9|7063.9|7064.11|7064.11|7064.11|7064.11|7062.47|7062.47|0
1628673600000|2021-08-11 09:20:00|7065.75|7065.75|7066.78|7066.78|7067.83|7067.83|7065.75|7065.75|0
1628673900000|2021-08-11 09:25:00|7066.11|7066.11|7066.35|7066.35|7066.85|7066.85|7065.67|7065.67|0
1628674200000|2021-08-11 09:30:00|7064.72|7064.72|7063.57|7063.57|7065.21|7065.21|7063.57|7063.57|0
1628674500000|2021-08-11 09:35:00|7064.45|7064.45|7065.86|7065.86|7066.53|7066.53|7064.45|7064.45|0
1628674800000|2021-08-11 09:40:00|7067.5|7067.5|7065.61|7065.61|7070.78|7070.78|7065.61|7065.61|0
1628675100000|2021-08-11 09:45:00|7065.37|7065.37|7059.42|7059.42|7065.97|7065.97|7059.42|7059.42|0
1628675400000|2021-08-11 09:50:00|7057.78|7057.78|7056.89|7056.89|7058.66|7058.66|7056.89|7056.89|0
1628675700000|2021-08-11 09:55:00|7058.53|7058.53|7060.68|7060.68|7060.68|7060.68|7057.05|7057.05|0
1628676000000|2021-08-11 10:00:00|7060.93|7060.93|7060.98|7060.98|7061.18|7061.18|7059.09|7059.09|0
1628676300000|2021-08-11 10:05:00|7059.34|7059.34|7064.07|7064.07|7064.07|7064.07|7058.9|7058.9|0
1628676600000|2021-08-11 10:10:00|7063.57|7063.57|7063.13|7063.13|7063.57|7063.57|7063.13|7063.13|0
1628676900000|2021-08-11 10:15:00|7064.77|7064.77|7067.73|7067.73|7067.73|7067.73|7064.77|7064.77|0
1628677200000|2021-08-11 10:20:00|7067.24|7067.24|7069.8|7069.8|7069.8|7069.8|7067.24|7067.24|0
1628677500000|2021-08-11 10:25:00|7069.55|7069.55|7074.22|7074.22|7074.47|7074.47|7069.55|7069.55|0
1628677800000|2021-08-11 10:30:00|7072.58|7072.58|7067.66|7067.66|7072.58|7072.58|7067.66|7067.66|0
1628678100000|2021-08-11 10:35:00|7067.22|7067.22|7068.38|7068.38|7068.38|7068.38|7063.91|7063.91|0
1628678400000|2021-08-11 10:40:00|7068.88|7068.88|7069.37|7069.37|7069.37|7069.37|7068.88|7068.88|0
1628678700000|2021-08-11 10:45:00|7070.26|7070.26|7068.58|7068.58|7070.26|7070.26|7065.55|7065.55|0
1628679000000|2021-08-11 10:50:00|7068.83|7068.83|7061.89|7061.89|7072.11|7072.11|7061.89|7061.89|0
1628679300000|2021-08-11 10:55:00|7060.55|7060.55|7059.09|7059.09|7066.44|7066.44|7057.14|7057.14|0
1628679600000|2021-08-11 11:00:00|7060.08|7060.08|7063.36|7063.36|7064.21|7064.21|7060.08|7060.08|0
1628679900000|2021-08-11 11:05:00|7061.72|7061.72|7062.41|7062.41|7062.41|7062.41|7061.72|7061.72|0
1628680200000|2021-08-11 11:10:00|7063.4|7063.4|7063.4|7063.4|7063.89|7063.89|7063.4|7063.4|0
1628680500000|2021-08-11 11:15:00|7062.41|7062.41|7063.4|7063.4|7063.4|7063.4|7062.41|7062.41|0
1628680800000|2021-08-11 11:20:00|7064.74|7064.74|7059.17|7059.17|7065.41|7065.41|7059.17|7059.17|0
1628681100000|2021-08-11 11:25:00|7057.53|7057.53|7058.58|7058.58|7058.58|7058.58|7055.89|7055.89|0
1628681400000|2021-08-11 11:30:00|7060.22|7060.22|7063.38|7063.38|7063.82|7063.82|7060.22|7060.22|0
1628681700000|2021-08-11 11:35:00|7063.63|7063.63|7063.93|7063.93|7064.37|7064.37|7063.63|7063.63|0
1628682000000|2021-08-11 11:40:00|7063.49|7063.49|7061.56|7061.56|7063.49|7063.49|7061.56|7061.56|0
1628682300000|2021-08-11 11:45:00|7062|7062|7062.66|7062.66|7063.1|7063.1|7059.57|7059.57|0
1628682600000|2021-08-11 11:50:00|7063.1|7063.1|7060.28|7060.28|7064.76|7064.76|7057.3|7057.3|0
1628682900000|2021-08-11 11:55:00|7060.77|7060.77|7067.35|7067.35|7067.35|7067.35|7060.77|7060.77|0
1628683200000|2021-08-11 12:00:00|7065.71|7065.71|7066.15|7066.15|7068.67|7068.67|7065.71|7065.71|0
1628683500000|2021-08-11 12:05:00|7064.51|7064.51|7061.68|7061.68|7066.15|7066.15|7060.75|7060.75|0
1628683800000|2021-08-11 12:10:00|7061.24|7061.24|7064.33|7064.33|7064.77|7064.77|7060.8|7060.8|0
1628684100000|2021-08-11 12:15:00|7063.89|7063.89|7062.81|7062.81|7064.14|7064.14|7061.05|7061.05|0
1628684400000|2021-08-11 12:20:00|7063.49|7063.49|7066.32|7066.32|7068.4|7068.4|7063.49|7063.49|0
1628684700000|2021-08-11 12:25:00|7064.68|7064.68|7065.44|7065.44|7065.44|7065.44|7061.28|7061.28|0
1628685000000|2021-08-11 12:30:00|7067.08|7067.08|7066.27|7066.27|7071.77|7071.77|7066.27|7066.27|0
1628685300000|2021-08-11 12:35:00|7067.91|7067.91|7069.02|7069.02|7069.99|7069.99|7067.91|7067.91|0
1628685600000|2021-08-11 12:40:00|7068.14|7068.14|7069.59|7069.59|7069.78|7069.78|7067.95|7067.95|0
1628685900000|2021-08-11 12:45:00|7070.03|7070.03|7069.32|7069.32|7071.84|7071.84|7069.32|7069.32|0
1628686200000|2021-08-11 12:50:00|7067.68|7067.68|7073.98|7073.98|7074.58|7074.58|7066.25|7066.25|0
1628686500000|2021-08-11 12:55:00|7072.34|7072.34|7071.37|7071.37|7073.98|7073.98|7070.7|7070.7|0
1628686800000|2021-08-11 13:00:00|7073.01|7073.01|7074.35|7074.35|7074.6|7074.6|7072.77|7072.77|0
1628687100000|2021-08-11 13:05:00|7075.99|7075.99|7077.63|7077.63|7077.63|7077.63|7075.99|7075.99|0
1628687400000|2021-08-11 13:10:00|7076.96|7076.96|7079.09|7079.09|7082.11|7082.11|7076.96|7076.96|0
1628687700000|2021-08-11 13:15:00|7077.45|7077.45|7077.41|7077.41|7079.09|7079.09|7076.97|7076.97|0
1628688000000|2021-08-11 13:20:00|7077.91|7077.91|7076.27|7076.27|7077.91|7077.91|7076.27|7076.27|0
1628688300000|2021-08-11 13:25:00|7077.15|7077.15|7076.71|7076.71|7078.79|7078.79|7076.27|7076.27|0
1628688600000|2021-08-11 13:30:00|7073.43|7073.43|7069.46|7069.46|7073.43|7073.43|7067.08|7067.08|0
1628688900000|2021-08-11 13:35:00|7069.96|7069.96|7071.44|7071.44|7071.44|7071.44|7069.96|7069.96|0
1628689200000|2021-08-11 13:40:00|7070.76|7070.76|7072.4|7072.4|7072.4|7072.4|7070.27|7070.27|0
1628689500000|2021-08-11 13:45:00|7074.04|7074.04|7076.62|7076.62|7079.76|7079.76|7074.04|7074.04|0
1628689800000|2021-08-11 13:50:00|7074.98|7074.98|7074.04|7074.04|7077.06|7077.06|7072.4|7072.4|0
1628690100000|2021-08-11 13:55:00|7074.48|7074.48|7083.2|7083.2|7083.2|7083.2|7074.48|7074.48|0
1628690400000|2021-08-11 14:00:00|7083.7|7083.7|7082.04|7082.04|7083.94|7083.94|7080.22|7080.22|0
1628690700000|2021-08-11 14:05:00|7083.68|7083.68|7079.98|7079.98|7083.68|7083.68|7079.98|7079.98|0
1628691000000|2021-08-11 14:10:00|7079.37|7079.37|7077.18|7077.18|7079.37|7079.37|7075.86|7075.86|0
1628691300000|2021-08-11 14:15:00|7076.2|7076.2|7073.1|7073.1|7076.8|7076.8|7073.1|7073.1|0
1628691600000|2021-08-11 14:20:00|7074.74|7074.74|7083.15|7083.15|7083.15|7083.15|7074.74|7074.74|0
1628691900000|2021-08-11 14:25:00|7083.64|7083.64|7090.22|7090.22|7090.22|7090.22|7082|7082|0
1628692200000|2021-08-11 14:30:00|7090.71|7090.71|7089.08|7089.08|7091.42|7091.42|7087.75|7087.75|0
1628692500000|2021-08-11 14:35:00|7088.58|7088.58|7092.53|7092.53|7092.53|7092.53|7088.58|7088.58|0
1628692800000|2021-08-11 14:40:00|7090.89|7090.89|7090.68|7090.68|7091.12|7091.12|7090.45|7090.45|0
1628693100000|2021-08-11 14:45:00|7090.93|7090.93|7084.17|7084.17|7090.93|7090.93|7084.17|7084.17|0
1628693400000|2021-08-11 14:50:00|7085.81|7085.81|7079.9|7079.9|7088.09|7088.09|7079.9|7079.9|0
1628693700000|2021-08-11 14:55:00|7080.35|7080.35|7078.07|7078.07|7080.35|7080.35|7069.87|7069.87|0
1628694000000|2021-08-11 15:00:00|7078.56|7078.56|7078.27|7078.27|7079.91|7079.91|7077.07|7077.07|0
1628694300000|2021-08-11 15:05:00|7077.82|7077.82|7076.38|7076.38|7078.27|7078.27|7076.38|7076.38|0
1628694600000|2021-08-11 15:10:00|7075.94|7075.94|7076.38|7076.38|7076.38|7076.38|7075.94|7075.94|0
1628694900000|2021-08-11 15:15:00|7074.74|7074.74|7077.23|7077.23|7077.23|7077.23|7072.22|7072.22|0
1628695200000|2021-08-11 15:20:00|7078.87|7078.87|7083.09|7083.09|7083.53|7083.53|7078.87|7078.87|0
1628695500000|2021-08-11 15:25:00|7084.07|7084.07|7087.68|7087.68|7089.75|7089.75|7082.43|7082.43|0
1628752500000|2021-08-12 07:15:00|7115.15|7115.15|7110.17|7110.17|7115.15|7115.15|7105.25|7105.25|0
1628752800000|2021-08-12 07:20:00|7105.25|7105.25|7105.11|7105.11|7110.15|7110.15|7104.5|7104.5|0
1628753100000|2021-08-12 07:25:00|7101.83|7101.83|7106.94|7106.94|7106.94|7106.94|7101.39|7101.39|0
1628753400000|2021-08-12 07:30:00|7100.38|7100.38|7098.74|7098.74|7100.38|7100.38|7096.22|7096.22|0
1628753700000|2021-08-12 07:35:00|7097.11|7097.11|7101.39|7101.39|7101.39|7101.39|7097.11|7097.11|0
1628754000000|2021-08-12 07:40:00|7102.28|7102.28|7098.68|7098.68|7103.92|7103.92|7097.36|7097.36|0
1628754300000|2021-08-12 07:45:00|7099.18|7099.18|7100.94|7100.94|7100.94|7100.94|7097.22|7097.22|0
1628754600000|2021-08-12 07:50:00|7100.5|7100.5|7102.9|7102.9|7105.1|7105.1|7100.5|7100.5|0
1628754900000|2021-08-12 07:55:00|7103.34|7103.34|7098.73|7098.73|7104.98|7104.98|7098.73|7098.73|0
1628755200000|2021-08-12 08:00:00|7099.23|7099.23|7100.11|7100.11|7100.55|7100.55|7099.23|7099.23|0
1628755500000|2021-08-12 08:05:00|7098.47|7098.47|7099.71|7099.71|7100.2|7100.2|7098.47|7098.47|0
1628755800000|2021-08-12 08:10:00|7096.43|7096.43|7095.69|7095.69|7096.43|7096.43|7095.69|7095.69|0
1628756100000|2021-08-12 08:15:00|7097.33|7097.33|7096.89|7096.89|7098.97|7098.97|7095.69|7095.69|0
1628756400000|2021-08-12 08:20:00|7097.13|7097.13|7101.74|7101.74|7101.98|7101.98|7097.13|7097.13|0
1628756700000|2021-08-12 08:25:00|7100.1|7100.1|7101.84|7101.84|7101.84|7101.84|7096.36|7096.36|0
1628757000000|2021-08-12 08:30:00|7102.72|7102.72|7103.6|7103.6|7103.6|7103.6|7101.4|7101.4|0
1628757300000|2021-08-12 08:35:00|7102.28|7102.28|7100.64|7100.64|7102.28|7102.28|7100.64|7100.64|0
1628757900000|2021-08-12 08:45:00|7097.36|7097.36|7099.6|7099.6|7100.1|7100.1|7095.72|7095.72|0
1628758200000|2021-08-12 08:50:00|7100.49|7100.49|7102.39|7102.39|7106.85|7106.85|7100.49|7100.49|0
1628758500000|2021-08-12 08:55:00|7102.83|7102.83|7102.21|7102.21|7106.99|7106.99|7100.64|7100.64|0
1628758800000|2021-08-12 09:00:00|7102.46|7102.46|7102.46|7102.46|7102.9|7102.9|7101.96|7101.96|0
1628759100000|2021-08-12 09:05:00|7102.95|7102.95|7098.84|7098.84|7102.95|7102.95|7097.8|7097.8|0
1628759400000|2021-08-12 09:10:00|7100.17|7100.17|7102|7102|7102|7102|7099.92|7099.92|0
1628759700000|2021-08-12 09:15:00|7102.44|7102.44|7101.55|7101.55|7103.19|7103.19|7101.55|7101.55|0
1628760000000|2021-08-12 09:20:00|7102.04|7102.04|7101.3|7101.3|7102.29|7102.29|7101.05|7101.05|0
1628760300000|2021-08-12 09:25:00|7101.55|7101.55|7101.74|7101.74|7105.27|7105.27|7096.83|7096.83|0
1628760600000|2021-08-12 09:30:00|7102.62|7102.62|7103.24|7103.24|7105.74|7105.74|7101.17|7101.17|0
1628760900000|2021-08-12 09:35:00|7103.68|7103.68|7106.06|7106.06|7106.93|7106.93|7102.79|7102.79|0
1628761200000|2021-08-12 09:40:00|7105.62|7105.62|7104.42|7104.42|7108.59|7108.59|7104.42|7104.42|0
1628761500000|2021-08-12 09:45:00|7102.78|7102.78|7097.91|7097.91|7103.53|7103.53|7097.91|7097.91|0
1628761800000|2021-08-12 09:50:00|7097.03|7097.03|7096.93|7096.93|7097.24|7097.24|7094.59|7094.59|0
1628762100000|2021-08-12 09:55:00|7098.57|7098.57|7103.74|7103.74|7103.74|7103.74|7098.57|7098.57|0
1628762400000|2021-08-12 10:00:00|7100.46|7100.46|7100.69|7100.69|7100.71|7100.71|7096.17|7096.17|0
1628762700000|2021-08-12 10:05:00|7102.33|7102.33|7100.69|7100.69|7102.33|7102.33|7100.69|7100.69|0
1628763000000|2021-08-12 10:10:00|7101.13|7101.13|7106.48|7106.48|7106.48|7106.48|7100.69|7100.69|0
1628763300000|2021-08-12 10:15:00|7105.59|7105.59|7100.18|7100.18|7105.59|7105.59|7099.74|7099.74|0
1628763600000|2021-08-12 10:20:00|7099.93|7099.93|7099|7099|7100.13|7100.13|7099|7099|0
1628763900000|2021-08-12 10:25:00|7098.75|7098.75|7096.03|7096.03|7099.24|7099.24|7095.59|7095.59|0
1628764200000|2021-08-12 10:30:00|7094.39|7094.39|7093.51|7093.51|7094.39|7094.39|7093.51|7093.51|0
1628764500000|2021-08-12 10:35:00|7094|7094|7095.54|7095.54|7096.03|7096.03|7093.51|7093.51|0
1628764800000|2021-08-12 10:40:00|7095.78|7095.78|7098.62|7098.62|7098.62|7098.62|7095.78|7095.78|0
1628765100000|2021-08-12 10:45:00|7097.74|7097.74|7098.18|7098.18|7098.18|7098.18|7097.74|7097.74|0
1628765400000|2021-08-12 10:50:00|7096.54|7096.54|7091.18|7091.18|7096.54|7096.54|7091.18|7091.18|0
1628765700000|2021-08-12 10:55:00|7092.82|7092.82|7089.98|7089.98|7093.26|7093.26|7089.98|7089.98|0
1628766000000|2021-08-12 11:00:00|7090.59|7090.59|7096.64|7096.64|7096.87|7096.87|7090.52|7090.52|0
1628766300000|2021-08-12 11:05:00|7097.08|7097.08|7097.68|7097.68|7098.17|7098.17|7094.4|7094.4|0
1628766600000|2021-08-12 11:10:00|7098.17|7098.17|7098.26|7098.26|7098.91|7098.91|7097.27|7097.27|0
1628766900000|2021-08-12 11:15:00|7098.76|7098.76|7100.77|7100.77|7100.77|7100.77|7098.76|7098.76|0
1628767200000|2021-08-12 11:20:00|7101.21|7101.21|7102.45|7102.45|7102.7|7102.7|7100.52|7100.52|0
1628767500000|2021-08-12 11:25:00|7102.7|7102.7|7100.01|7100.01|7103.58|7103.58|7100.01|7100.01|0
1628767800000|2021-08-12 11:30:00|7100.9|7100.9|7098.59|7098.59|7100.9|7100.9|7097.62|7097.62|0
1628768100000|2021-08-12 11:35:00|7099.08|7099.08|7099.52|7099.52|7099.52|7099.52|7097.88|7097.88|0
1628768400000|2021-08-12 11:40:00|7099.08|7099.08|7098.62|7098.62|7100.26|7100.26|7098.62|7098.62|0
1628768700000|2021-08-12 11:45:00|7098.18|7098.18|7094.44|7094.44|7098.18|7098.18|7094|7094|0
1628769000000|2021-08-12 11:50:00|7093.7|7093.7|7094.95|7094.95|7094.95|7094.95|7093.31|7093.31|0
1628769300000|2021-08-12 11:55:00|7095.45|7095.45|7095.29|7095.29|7096.93|7096.93|7095.29|7095.29|0
1628769600000|2021-08-12 12:00:00|7095.04|7095.04|7091.76|7091.76|7095.29|7095.29|7091.76|7091.76|0
1628769900000|2021-08-12 12:05:00|7091.32|7091.32|7088.81|7088.81|7091.32|7091.32|7088.81|7088.81|0
1628770200000|2021-08-12 12:10:00|7088.57|7088.57|7086.89|7086.89|7088.81|7088.81|7085.95|7085.95|0
1628770500000|2021-08-12 12:15:00|7087.49|7087.49|7086.66|7086.66|7088.15|7088.15|7085.79|7085.79|0
1628770800000|2021-08-12 12:20:00|7087.54|7087.54|7087.1|7087.1|7087.54|7087.54|7087.1|7087.1|0
1628771100000|2021-08-12 12:25:00|7087.54|7087.54|7086.55|7086.55|7088.15|7088.15|7086.55|7086.55|0
1628771400000|2021-08-12 12:30:00|7087.16|7087.16|7088.75|7088.75|7088.75|7088.75|7087.16|7087.16|0
1628771700000|2021-08-12 12:35:00|7089.36|7089.36|7086.78|7086.78|7089.36|7089.36|7086.78|7086.78|0
1628772000000|2021-08-12 12:40:00|7083.5|7083.5|7086.78|7086.78|7086.78|7086.78|7083.5|7083.5|0
1628772300000|2021-08-12 12:45:00|7086.34|7086.34|7087.69|7087.69|7087.98|7087.98|7086.21|7086.21|0
1628772600000|2021-08-12 12:50:00|7087.2|7087.2|7087.55|7087.55|7088.43|7088.43|7085.8|7085.8|0
1628772900000|2021-08-12 12:55:00|7086.94|7086.94|7086.3|7086.3|7088.16|7088.16|7084.66|7084.66|0
1628773200000|2021-08-12 13:00:00|7087.51|7087.51|7091.85|7091.85|7091.85|7091.85|7086.3|7086.3|0
1628773500000|2021-08-12 13:05:00|7093.67|7093.67|7089.04|7089.04|7093.67|7093.67|7089.04|7089.04|0
1628773800000|2021-08-12 13:10:00|7088.79|7088.79|7087.76|7087.76|7089.24|7089.24|7087.76|7087.76|0
1628774100000|2021-08-12 13:15:00|7087.31|7087.31|7083.47|7083.47|7087.31|7087.31|7082.99|7082.99|0
1628774400000|2021-08-12 13:20:00|7081.83|7081.83|7077.39|7077.39|7083.04|7083.04|7077.39|7077.39|0
1628774700000|2021-08-12 13:25:00|7076.95|7076.95|7077.94|7077.94|7079.12|7079.12|7076.95|7076.95|0
1628775000000|2021-08-12 13:30:00|7078.43|7078.43|7077.64|7077.64|7082.64|7082.64|7075.56|7075.56|0
1628775300000|2021-08-12 13:35:00|7078.24|7078.24|7078.33|7078.33|7078.99|7078.99|7076.25|7076.25|0
1628775600000|2021-08-12 13:40:00|7080.26|7080.26|7083.48|7083.48|7084.69|7084.69|7079.09|7079.09|0
1628775900000|2021-08-12 13:45:00|7075.29|7075.29|7069.08|7069.08|7078.56|7078.56|7068.64|7068.64|0
1628776200000|2021-08-12 13:50:00|7069.69|7069.69|7061.67|7061.67|7070.9|7070.9|7061.67|7061.67|0
1628776500000|2021-08-12 13:55:00|7060.79|7060.79|7063.15|7063.15|7066.87|7066.87|7060.79|7060.79|0
1628776800000|2021-08-12 14:00:00|7062.48|7062.48|7063.68|7063.68|7067.74|7067.74|7061|7061|0
1628777100000|2021-08-12 14:05:00|7064.18|7064.18|7065.61|7065.61|7065.61|7065.61|7058.8|7058.8|0
1628777400000|2021-08-12 14:10:00|7067.25|7067.25|7064.96|7064.96|7067.25|7067.25|7061.72|7061.72|0
1628777700000|2021-08-12 14:15:00|7065.45|7065.45|7070.95|7070.95|7073.08|7073.08|7064.07|7064.07|0
1628778000000|2021-08-12 14:20:00|7070.7|7070.7|7082.56|7082.56|7082.56|7082.56|7069.46|7069.46|0
1628778300000|2021-08-12 14:25:00|7079.29|7079.29|7076.82|7076.82|7081.53|7081.53|7076.82|7076.82|0
1628778600000|2021-08-12 14:30:00|7077.8|7077.8|7076.27|7076.27|7079.46|7079.46|7068.52|7068.52|0
1628778900000|2021-08-12 14:35:00|7075.83|7075.83|7074.26|7074.26|7075.83|7075.83|7071.63|7071.63|0
1628779200000|2021-08-12 14:40:00|7073.59|7073.59|7071.72|7071.72|7073.59|7073.59|7071.67|7071.67|0
1628779500000|2021-08-12 14:45:00|7070.61|7070.61|7071.98|7071.98|7072.48|7072.48|7070.61|7070.61|0
1628779800000|2021-08-12 14:50:00|7073.62|7073.62|7068.82|7068.82|7073.62|7073.62|7068.21|7068.21|0
1628780100000|2021-08-12 14:55:00|7068.57|7068.57|7072.71|7072.71|7072.71|7072.71|7066.68|7066.68|0
1628780400000|2021-08-12 15:00:00|7072.47|7072.47|7068.92|7068.92|7072.91|7072.91|7067.72|7067.72|0
1628780700000|2021-08-12 15:05:00|7068.25|7068.25|7070.64|7070.64|7070.64|7070.64|7066.92|7066.92|0
1628781000000|2021-08-12 15:10:00|7070.4|7070.4|7070.78|7070.78|7071.72|7071.72|7069.14|7069.14|0
1628781300000|2021-08-12 15:15:00|7070.11|7070.11|7076.94|7076.94|7076.94|7076.94|7069.67|7069.67|0
1628781600000|2021-08-12 15:20:00|7075.3|7075.3|7078.51|7078.51|7078.75|7078.75|7074.33|7074.33|0
1628781900000|2021-08-12 15:25:00|7079|7079|7081.5|7081.5|7085.83|7085.83|7078.56|7078.56|0
1628838900000|2021-08-13 07:15:00|7125.15|7125.15|7122.56|7122.56|7133.28|7133.28|7122.56|7122.56|0
1628839200000|2021-08-13 07:20:00|7122.12|7122.12|7112.32|7112.32|7124.48|7124.48|7111.88|7111.88|0
1628839500000|2021-08-13 07:25:00|7110.69|7110.69|7111.82|7111.82|7111.82|7111.82|7106.92|7106.92|0
1628839800000|2021-08-13 07:30:00|7110.06|7110.06|7119.37|7119.37|7119.81|7119.81|7108.42|7108.42|0
1628840100000|2021-08-13 07:35:00|7116.09|7116.09|7105.28|7105.28|7117.18|7117.18|7104.84|7104.84|0
1628840400000|2021-08-13 07:40:00|7103.96|7103.96|7102.31|7102.31|7109.3|7109.3|7102.31|7102.31|0
1628840700000|2021-08-13 07:45:00|7101.42|7101.42|7106.69|7106.69|7114.45|7114.45|7101.42|7101.42|0
1628841000000|2021-08-13 07:50:00|7104.49|7104.49|7103.73|7103.73|7104.93|7104.93|7101.65|7101.65|0
1628841300000|2021-08-13 07:55:00|7104.17|7104.17|7107.2|7107.2|7107.45|7107.45|7104.17|7104.17|0
1628841600000|2021-08-13 08:00:00|7105.56|7105.56|7099.71|7099.71|7105.56|7105.56|7096.43|7096.43|0
1628841900000|2021-08-13 08:05:00|7098.72|7098.72|7092.92|7092.92|7099.21|7099.21|7092.92|7092.92|0
1628842200000|2021-08-13 08:10:00|7093.41|7093.41|7091.2|7091.2|7093.41|7093.41|7088.49|7088.49|0
1628842500000|2021-08-13 08:15:00|7091.65|7091.65|7087.43|7087.43|7092.09|7092.09|7087.43|7087.43|0
1628842800000|2021-08-13 08:20:00|7087.68|7087.68|7080.99|7080.99|7087.68|7087.68|7080.99|7080.99|0
1628843100000|2021-08-13 08:25:00|7082.63|7082.63|7082.32|7082.32|7086.92|7086.92|7081.56|7081.56|0
1628843400000|2021-08-13 08:30:00|7078.68|7078.68|7083|7083|7083|7083|7077.8|7077.8|0
1628843700000|2021-08-13 08:35:00|7083.49|7083.49|7086.45|7086.45|7086.45|7086.45|7083.49|7083.49|0
1628844000000|2021-08-13 08:40:00|7088.09|7088.09|7088.74|7088.74|7089.79|7089.79|7087.65|7087.65|0
1628844300000|2021-08-13 08:45:00|7083.83|7083.83|7080.55|7080.55|7083.83|7083.83|7077.27|7077.27|0
1628844600000|2021-08-13 08:50:00|7078.91|7078.91|7080.55|7080.55|7080.55|7080.55|7078.91|7078.91|0
1628844900000|2021-08-13 08:55:00|7078.91|7078.91|7087.78|7087.78|7087.78|7087.78|7075.63|7075.63|0
1628845200000|2021-08-13 09:00:00|7088.66|7088.66|7089.42|7089.42|7089.54|7089.54|7087.78|7087.78|0
1628845500000|2021-08-13 09:05:00|7088.92|7088.92|7084.53|7084.53|7088.92|7088.92|7082.45|7082.45|0
1628845800000|2021-08-13 09:10:00|7085.02|7085.02|7087.99|7087.99|7091.26|7091.26|7085.02|7085.02|0
1628846100000|2021-08-13 09:15:00|7087.1|7087.1|7090.82|7090.82|7090.82|7090.82|7087.1|7087.1|0
1628846400000|2021-08-13 09:20:00|7090.58|7090.58|7085.07|7085.07|7091.32|7091.32|7085.07|7085.07|0
1628846700000|2021-08-13 09:25:00|7086.71|7086.71|7080.24|7080.24|7086.71|7086.71|7080.24|7080.24|0
1628847000000|2021-08-13 09:30:00|7079.63|7079.63|7077.83|7077.83|7079.63|7079.63|7077.39|7077.39|0
1628847300000|2021-08-13 09:35:00|7078.08|7078.08|7078.73|7078.73|7079.72|7079.72|7078.08|7078.08|0
1628847600000|2021-08-13 09:40:00|7078.29|7078.29|7078.29|7078.29|7079.93|7079.93|7078.29|7078.29|0
1628847900000|2021-08-13 09:45:00|7078.73|7078.73|7074.65|7074.65|7078.73|7078.73|7074.65|7074.65|0
1628848200000|2021-08-13 09:50:00|7074.21|7074.21|7067.56|7067.56|7074.21|7074.21|7067.56|7067.56|0
1628848500000|2021-08-13 09:55:00|7069.2|7069.2|7074.79|7074.79|7075.11|7075.11|7069.2|7069.2|0
1628848800000|2021-08-13 10:00:00|7078.07|7078.07|7076.43|7076.43|7078.07|7078.07|7074.79|7074.79|0
1628849100000|2021-08-13 10:05:00|7076.93|7076.93|7071.13|7071.13|7076.93|7076.93|7071.13|7071.13|0
1628849400000|2021-08-13 10:10:00|7070.88|7070.88|7070.63|7070.63|7072.27|7072.27|7070.63|7070.63|0
1628849700000|2021-08-13 10:15:00|7067.35|7067.35|7070.58|7070.58|7070.58|7070.58|7066.86|7066.86|0
1628850000000|2021-08-13 10:20:00|7071.46|7071.46|7073.1|7073.1|7075.18|7075.18|7071.46|7071.46|0
1628850300000|2021-08-13 10:25:00|7072.66|7072.66|7069.38|7069.38|7072.66|7072.66|7069.38|7069.38|0
1628850600000|2021-08-13 10:30:00|7069.13|7069.13|7072.41|7072.41|7072.41|7072.41|7069.13|7069.13|0
1628850900000|2021-08-13 10:35:00|7075.69|7075.69|7077.33|7077.33|7077.33|7077.33|7075.69|7075.69|0
1628851200000|2021-08-13 10:40:00|7078.21|7078.21|7073.29|7073.29|7078.21|7078.21|7073.29|7073.29|0
1628851500000|2021-08-13 10:45:00|7071.65|7071.65|7067.75|7067.75|7071.65|7071.65|7066.74|7066.74|0
1628851800000|2021-08-13 10:50:00|7066.86|7066.86|7064.78|7064.78|7067.75|7067.75|7063.9|7063.9|0
1628852100000|2021-08-13 10:55:00|7065.22|7065.22|7061.34|7061.34|7066.55|7066.55|7061.34|7061.34|0
1628852400000|2021-08-13 11:00:00|7062.98|7062.98|7066.7|7066.7|7066.7|7066.7|7062.98|7062.98|0
1628852700000|2021-08-13 11:05:00|7068.34|7068.34|7073.31|7073.31|7073.31|7073.31|7068.34|7068.34|0
1628853000000|2021-08-13 11:10:00|7074.95|7074.95|7074.95|7074.95|7074.95|7074.95|7074.95|7074.95|0
1628853300000|2021-08-13 11:15:00|7073.63|7073.63|7066.19|7066.19|7073.63|7073.63|7066.19|7066.19|0
1628853600000|2021-08-13 11:20:00|7065.69|7065.69|7063.28|7063.28|7065.69|7065.69|7063.28|7063.28|0
1628853900000|2021-08-13 11:25:00|7061.96|7061.96|7061.78|7061.78|7061.96|7061.96|7060.14|7060.14|0
1628854200000|2021-08-13 11:30:00|7063.42|7063.42|7069.22|7069.22|7069.22|7069.22|7063.42|7063.42|0
1628854500000|2021-08-13 11:35:00|7065.94|7065.94|7068.02|7068.02|7068.02|7068.02|7065.94|7065.94|0
1628854800000|2021-08-13 11:40:00|7068.91|7068.91|7070.97|7070.97|7070.97|7070.97|7067.02|7067.02|0
1628855100000|2021-08-13 11:45:00|7071.96|7071.96|7081.05|7081.05|7081.05|7081.05|7071.96|7071.96|0
1628855400000|2021-08-13 11:50:00|7077.77|7077.77|7082.29|7082.29|7082.29|7082.29|7077.77|7077.77|0
1628855700000|2021-08-13 11:55:00|7083.93|7083.93|7077.97|7077.97|7084.37|7084.37|7077.37|7077.37|0
1628856000000|2021-08-13 12:00:00|7079.61|7079.61|7079.61|7079.61|7079.61|7079.61|7079.61|7079.61|0
1628856300000|2021-08-13 12:05:00|7077.97|7077.97|7077.53|7077.53|7079.61|7079.61|7077.09|7077.09|0
1628856600000|2021-08-13 12:10:00|7079.17|7079.17|7077.34|7077.34|7079.17|7079.17|7077.09|7077.09|0
1628856900000|2021-08-13 12:15:00|7077.59|7077.59|7078.03|7078.03|7078.03|7078.03|7077.59|7077.59|0
1628857200000|2021-08-13 12:20:00|7081.31|7081.31|7080.81|7080.81|7081.75|7081.75|7080.81|7080.81|0
1628857500000|2021-08-13 12:25:00|7079.17|7079.17|7081.5|7081.5|7081.5|7081.5|7077.29|7077.29|0
1628857800000|2021-08-13 12:30:00|7081.94|7081.94|7082.83|7082.83|7084.47|7084.47|7081.94|7081.94|0
1628858100000|2021-08-13 12:35:00|7083.27|7083.27|7076.27|7076.27|7083.27|7083.27|7076.27|7076.27|0
1628858400000|2021-08-13 12:40:00|7076.02|7076.02|7079.72|7079.72|7079.72|7079.72|7074.14|7074.14|0
1628858700000|2021-08-13 12:45:00|7080.4|7080.4|7083.38|7083.38|7084.7|7084.7|7080.4|7080.4|0
1628859000000|2021-08-13 12:50:00|7085.02|7085.02|7084.87|7084.87|7087.7|7087.7|7084.43|7084.43|0
1628859300000|2021-08-13 12:55:00|7088.15|7088.15|7083.48|7083.48|7091.42|7091.42|7083.48|7083.48|0
1628859600000|2021-08-13 13:00:00|7085.11|7085.11|7086.49|7086.49|7086.49|7086.49|7083.48|7083.48|0
1628859900000|2021-08-13 13:05:00|7084.85|7084.85|7082.77|7082.77|7084.85|7084.85|7082.33|7082.33|0
1628860200000|2021-08-13 13:10:00|7084.41|7084.41|7083.89|7083.89|7087.16|7087.16|7083.89|7083.89|0
1628860500000|2021-08-13 13:15:00|7083.44|7083.44|7087.15|7087.15|7088.05|7088.05|7083.44|7083.44|0
1628860800000|2021-08-13 13:20:00|7088.03|7088.03|7086.94|7086.94|7088.03|7088.03|7086.39|7086.39|0
1628861100000|2021-08-13 13:25:00|7090.22|7090.22|7089.78|7089.78|7090.22|7090.22|7086.94|7086.94|0
1628861400000|2021-08-13 13:30:00|7091.42|7091.42|7084.61|7084.61|7093.5|7093.5|7080.32|7080.32|0
1628861700000|2021-08-13 13:35:00|7082.97|7082.97|7083.65|7083.65|7084.31|7084.31|7077.75|7077.75|0
1628862000000|2021-08-13 13:40:00|7085.29|7085.29|7087.63|7087.63|7087.63|7087.63|7084.35|7084.35|0
1628862300000|2021-08-13 13:45:00|7088.51|7088.51|7081.76|7081.76|7090.84|7090.84|7081.76|7081.76|0
1628862600000|2021-08-13 13:50:00|7081.51|7081.51|7094.12|7094.12|7094.12|7094.12|7081.07|7081.07|0
1628862900000|2021-08-13 13:55:00|7095.11|7095.11|7089.62|7089.62|7095.6|7095.6|7087.23|7087.23|0
1628863200000|2021-08-13 14:00:00|7092.9|7092.9|7090.74|7090.74|7093.14|7093.14|7089.1|7089.1|0
1628863500000|2021-08-13 14:05:00|7092.38|7092.38|7091.77|7091.77|7094.55|7094.55|7090.83|7090.83|0
1628863800000|2021-08-13 14:10:00|7092.26|7092.26|7092.3|7092.3|7092.75|7092.75|7088.26|7088.26|0
1628864100000|2021-08-13 14:15:00|7091.86|7091.86|7090.98|7090.98|7091.86|7091.86|7090.98|7090.98|0
1628864400000|2021-08-13 14:20:00|7089.34|7089.34|7091.57|7091.57|7092.06|7092.06|7089.34|7089.34|0
1628864700000|2021-08-13 14:25:00|7092.06|7092.06|7092.78|7092.78|7093.45|7093.45|7089.93|7089.93|0
1628865000000|2021-08-13 14:30:00|7093.22|7093.22|7091.09|7091.09|7093.22|7093.22|7091.09|7091.09|0
1628865300000|2021-08-13 14:35:00|7089.45|7089.45|7090.91|7090.91|7091.09|7091.09|7089.02|7089.02|0
1628865600000|2021-08-13 14:40:00|7089.27|7089.27|7092.55|7092.55|7094.76|7094.76|7089.27|7089.27|0
1628865900000|2021-08-13 14:45:00|7092.99|7092.99|7090.21|7090.21|7098.85|7098.85|7090.21|7090.21|0
1628866200000|2021-08-13 14:50:00|7091.85|7091.85|7091.62|7091.62|7094.42|7094.42|7091.62|7091.62|0
1628866500000|2021-08-13 14:55:00|7091.37|7091.37|7089.05|7089.05|7092.76|7092.76|7088.99|7088.99|0
1628866800000|2021-08-13 15:00:00|7089.55|7089.55|7092.23|7092.23|7092.23|7092.23|7088.67|7088.67|0
1628867100000|2021-08-13 15:05:00|7093.87|7093.87|7093.44|7093.44|7094.32|7094.32|7092.26|7092.26|0
1628867400000|2021-08-13 15:10:00|7093.69|7093.69|7098.2|7098.2|7098.2|7098.2|7091.73|7091.73|0
1628867700000|2021-08-13 15:15:00|7096.56|7096.56|7098.08|7098.08|7099.28|7099.28|7094.92|7094.92|0
1628868000000|2021-08-13 15:20:00|7096.44|7096.44|7093.9|7093.9|7097.19|7097.19|7093.3|7093.3|0
1628868300000|2021-08-13 15:25:00|7094.34|7094.34|7097.51|7097.51|7100.79|7100.79|7092.49|7092.49|0
1629098100000|2021-08-16 07:15:00|7042.44|7042.44|7049.31|7049.31|7049.92|7049.92|7041.01|7041.01|0
1629098400000|2021-08-16 07:20:00|7050.95|7050.95|7050.31|7050.31|7052.23|7052.23|7045.61|7045.61|0
1629098700000|2021-08-16 07:25:00|7051.95|7051.95|7050.52|7050.52|7052.83|7052.83|7048.73|7048.73|0
1629099000000|2021-08-16 07:30:00|7051.4|7051.4|7051.94|7051.94|7057.74|7057.74|7051.4|7051.4|0
1629099300000|2021-08-16 07:35:00|7051.45|7051.45|7048.95|7048.95|7053.71|7053.71|7047.91|7047.91|0
1629099600000|2021-08-16 07:40:00|7048.07|7048.07|7042.84|7042.84|7048.95|7048.95|7042.39|7042.39|0
1629099900000|2021-08-16 07:45:00|7042.23|7042.23|7041.34|7041.34|7044.3|7044.3|7040.58|7040.58|0
1629100200000|2021-08-16 07:50:00|7040.89|7040.89|7043.28|7043.28|7044.92|7044.92|7038.62|7038.62|0
1629100500000|2021-08-16 07:55:00|7044.92|7044.92|7044.79|7044.79|7047.14|7047.14|7044.79|7044.79|0
1629100800000|2021-08-16 08:00:00|7049.71|7049.71|7050.36|7050.36|7053.82|7053.82|7048.07|7048.07|0
1629101100000|2021-08-16 08:05:00|7050.86|7050.86|7051.19|7051.19|7056.75|7056.75|7050.86|7050.86|0
1629101400000|2021-08-16 08:10:00|7052.83|7052.83|7053.66|7053.66|7054.16|7054.16|7052.73|7052.73|0
1629101700000|2021-08-16 08:15:00|7053.22|7053.22|7047.01|7047.01|7053.66|7053.66|7046.82|7046.82|0
1629102000000|2021-08-16 08:20:00|7046.57|7046.57|7039.87|7039.87|7047.45|7047.45|7039.87|7039.87|0
1629102300000|2021-08-16 08:25:00|7040.75|7040.75|7042.77|7042.77|7046.65|7046.65|7040.75|7040.75|0
1629102600000|2021-08-16 08:30:00|7042.33|7042.33|7039.6|7039.6|7045.51|7045.51|7037.96|7037.96|0
1629102900000|2021-08-16 08:35:00|7040.48|7040.48|7044.52|7044.52|7047.79|7047.79|7036.32|7036.32|0
1629103200000|2021-08-16 08:40:00|7045.4|7045.4|7046.44|7046.44|7046.72|7046.72|7044.8|7044.8|0
1629103500000|2021-08-16 08:45:00|7047.76|7047.76|7047.64|7047.64|7048.21|7048.21|7045.56|7045.56|0
1629103800000|2021-08-16 08:50:00|7047.2|7047.2|7044.72|7044.72|7047.2|7047.2|7044.72|7044.72|0
1629104100000|2021-08-16 08:55:00|7044.47|7044.47|7033.2|7033.2|7044.47|7044.47|7033.2|7033.2|0
1629104400000|2021-08-16 09:00:00|7033.64|7033.64|7033.04|7033.04|7034.38|7034.38|7028.96|7028.96|0
1629104700000|2021-08-16 09:05:00|7032.6|7032.6|7036.53|7036.53|7038.01|7038.01|7032.11|7032.11|0
1629105000000|2021-08-16 09:10:00|7036.04|7036.04|7036.04|7036.04|7036.04|7036.04|7036.04|7036.04|0
1629105300000|2021-08-16 09:15:00|7037.68|7037.68|7039.39|7039.39|7041.16|7041.16|7037.18|7037.18|0
1629105600000|2021-08-16 09:20:00|7039.83|7039.83|7045.55|7045.55|7045.55|7045.55|7036.55|7036.55|0
1629105900000|2021-08-16 09:25:00|7046.43|7046.43|7051.02|7051.02|7051.46|7051.46|7046.43|7046.43|0
1629106200000|2021-08-16 09:30:00|7050.58|7050.58|7057.26|7057.26|7058.14|7058.14|7050.58|7050.58|0
1629106500000|2021-08-16 09:35:00|7056.81|7056.81|7055.3|7055.3|7056.81|7056.81|7051.9|7051.9|0
1629106800000|2021-08-16 09:40:00|7056.51|7056.51|7054.43|7054.43|7056.51|7056.51|7054.43|7054.43|0
1629107100000|2021-08-16 09:45:00|7059.35|7059.35|7053.3|7053.3|7059.6|7059.6|7053.3|7053.3|0
1629107400000|2021-08-16 09:50:00|7053.74|7053.74|7051.62|7051.62|7055.08|7055.08|7051.62|7051.62|0
1629107700000|2021-08-16 09:55:00|7051.13|7051.13|7051.03|7051.03|7051.57|7051.57|7049.49|7049.49|0
1629108000000|2021-08-16 10:00:00|7049.39|7049.39|7044.68|7044.68|7049.39|7049.39|7044.68|7044.68|0
1629108300000|2021-08-16 10:05:00|7044.24|7044.24|7043.74|7043.74|7044.68|7044.68|7042.1|7042.1|0
1629108600000|2021-08-16 10:10:00|7044.24|7044.24|7037.29|7037.29|7044.73|7044.73|7037.29|7037.29|0
1629108900000|2021-08-16 10:15:00|7036.85|7036.85|7032.4|7032.4|7036.85|7036.85|7029.12|7029.12|0
1629109200000|2021-08-16 10:20:00|7033.29|7033.29|7034.04|7034.04|7034.93|7034.93|7032.84|7032.84|0
1629109500000|2021-08-16 10:25:00|7034.54|7034.54|7034.87|7034.87|7035.31|7035.31|7032.9|7032.9|0
1629109800000|2021-08-16 10:30:00|7035.61|7035.61|7036.5|7036.5|7036.5|7036.5|7035.17|7035.17|0
1629110100000|2021-08-16 10:35:00|7036.94|7036.94|7034.35|7034.35|7036.94|7036.94|7033.02|7033.02|0
1629110400000|2021-08-16 10:40:00|7034.6|7034.6|7036.97|7036.97|7039.05|7039.05|7033.25|7033.25|0
1629110700000|2021-08-16 10:45:00|7038.61|7038.61|7040.92|7040.92|7040.92|7040.92|7038.61|7038.61|0
1629111000000|2021-08-16 10:50:00|7041.36|7041.36|7042.28|7042.28|7043.76|7043.76|7040.04|7040.04|0
1629111300000|2021-08-16 10:55:00|7041.79|7041.79|7042.18|7042.18|7043.82|7043.82|7041.29|7041.29|0
1629111600000|2021-08-16 11:00:00|7043.82|7043.82|7044.31|7044.31|7047.59|7047.59|7043.82|7043.82|0
1629111900000|2021-08-16 11:05:00|7042.83|7042.83|7046|7046|7046|7046|7042.83|7042.83|0
1629112200000|2021-08-16 11:10:00|7046.49|7046.49|7044.66|7044.66|7049.07|7049.07|7044.66|7044.66|0
1629112500000|2021-08-16 11:15:00|7045.1|7045.1|7045.88|7045.88|7046.74|7046.74|7043.67|7043.67|0
1629112800000|2021-08-16 11:20:00|7047.52|7047.52|7047.52|7047.52|7049.6|7049.6|7047.52|7047.52|0
1629113100000|2021-08-16 11:25:00|7047.96|7047.96|7044.94|7044.94|7047.96|7047.96|7044.94|7044.94|0
1629113400000|2021-08-16 11:30:00|7044.7|7044.7|7039.99|7039.99|7044.7|7044.7|7039.99|7039.99|0
1629113700000|2021-08-16 11:35:00|7040.43|7040.43|7039.99|7039.99|7040.87|7040.87|7039.99|7039.99|0
1629114000000|2021-08-16 11:40:00|7040.43|7040.43|7039.55|7039.55|7041.63|7041.63|7039.1|7039.1|0
1629114300000|2021-08-16 11:45:00|7039.99|7039.99|7040.45|7040.45|7040.89|7040.89|7039.1|7039.1|0
1629114600000|2021-08-16 11:50:00|7040.89|7040.89|7040.84|7040.84|7041.28|7041.28|7040.4|7040.4|0
1629114900000|2021-08-16 11:55:00|7041.28|7041.28|7044.61|7044.61|7044.61|7044.61|7041.03|7041.03|0
1629115200000|2021-08-16 12:00:00|7044.01|7044.01|7034.49|7034.49|7044.01|7044.01|7034.49|7034.49|0
1629115500000|2021-08-16 12:05:00|7036.13|7036.13|7033.97|7033.97|7036.8|7036.8|7033.97|7033.97|0
1629115800000|2021-08-16 12:10:00|7033.53|7033.53|7034.42|7034.42|7035.16|7035.16|7033.53|7033.53|0
1629116100000|2021-08-16 12:15:00|7033.98|7033.98|7031.9|7031.9|7034.42|7034.42|7031.9|7031.9|0
1629116400000|2021-08-16 12:20:00|7033.53|7033.53|7033.09|7033.09|7034.42|7034.42|7033.09|7033.09|0
1629116700000|2021-08-16 12:25:00|7032.49|7032.49|7031.89|7031.89|7032.49|7032.49|7031.01|7031.01|0
1629117000000|2021-08-16 12:30:00|7031.45|7031.45|7025.75|7025.75|7031.45|7031.45|7025.47|7025.47|0
1629117300000|2021-08-16 12:35:00|7025.08|7025.08|7028.15|7028.15|7029.03|7029.03|7023.93|7023.93|0
1629117600000|2021-08-16 12:40:00|7027.48|7027.48|7027.48|7027.48|7027.48|7027.48|7027.48|7027.48|0
1629117900000|2021-08-16 12:45:00|7025.84|7025.84|7029.74|7029.74|7029.74|7029.74|7025.84|7025.84|0
1629118200000|2021-08-16 12:50:00|7028.85|7028.85|7027.33|7027.33|7029.29|7029.29|7025.69|7025.69|0
1629118500000|2021-08-16 12:55:00|7025.69|7025.69|7021.66|7021.66|7026.13|7026.13|7020.28|7020.28|0
1629118800000|2021-08-16 13:00:00|7022.1|7022.1|7027.77|7027.77|7029.1|7029.1|7022.1|7022.1|0
1629119100000|2021-08-16 13:05:00|7026.13|7026.13|7025.17|7025.17|7026.81|7026.81|7025.17|7025.17|0
1629119400000|2021-08-16 13:10:00|7025.84|7025.84|7028.17|7028.17|7028.84|7028.84|7025.4|7025.4|0
1629119700000|2021-08-16 13:15:00|7029.15|7029.15|7031.06|7031.06|7032.38|7032.38|7029.15|7029.15|0
1629120000000|2021-08-16 13:20:00|7030.38|7030.38|7033.84|7033.84|7033.84|7033.84|7029.89|7029.89|0
1629120300000|2021-08-16 13:25:00|7034.28|7034.28|7034.28|7034.28|7035.16|7035.16|7034.28|7034.28|0
1629120600000|2021-08-16 13:30:00|7034.78|7034.78|7029.12|7029.12|7035.02|7035.02|7029.12|7029.12|0
1629120900000|2021-08-16 13:35:00|7029.56|7029.56|7024.93|7024.93|7029.56|7029.56|7021.95|7021.95|0
1629121200000|2021-08-16 13:40:00|7025.37|7025.37|7025.47|7025.47|7026.07|7026.07|7024.43|7024.43|0
1629121500000|2021-08-16 13:45:00|7022.19|7022.19|7022.11|7022.11|7023.68|7023.68|7018.63|7018.63|0
1629121800000|2021-08-16 13:50:00|7022.55|7022.55|7023.64|7023.64|7024.14|7024.14|7019.92|7019.92|0
1629122100000|2021-08-16 13:55:00|7020.37|7020.37|7027.98|7027.98|7028.87|7028.87|7019.17|7019.17|0
1629122400000|2021-08-16 14:00:00|7028.43|7028.43|7032.85|7032.85|7032.85|7032.85|7028.43|7028.43|0
1629122700000|2021-08-16 14:05:00|7034.49|7034.49|7041.47|7041.47|7041.47|7041.47|7034.49|7034.49|0
1629123000000|2021-08-16 14:10:00|7041.91|7041.91|7056.58|7056.58|7056.58|7056.58|7040.78|7040.78|0
1629123300000|2021-08-16 14:15:00|7056.13|7056.13|7051.97|7051.97|7058.48|7058.48|7051.97|7051.97|0
1629123600000|2021-08-16 14:20:00|7052.41|7052.41|7050.33|7050.33|7052.47|7052.47|7048.69|7048.69|0
1629123900000|2021-08-16 14:25:00|7049.84|7049.84|7043.29|7043.29|7049.84|7049.84|7042.85|7042.85|0
1629124200000|2021-08-16 14:30:00|7043.74|7043.74|7049.2|7049.2|7055|7055|7043.74|7043.74|0
1629124500000|2021-08-16 14:35:00|7049.64|7049.64|7055.44|7055.44|7055.44|7055.44|7049.64|7049.64|0
1629124800000|2021-08-16 14:40:00|7055.89|7055.89|7053.79|7053.79|7058.71|7058.71|7053.79|7053.79|0
1629125100000|2021-08-16 14:45:00|7053.3|7053.3|7050.02|7050.02|7053.3|7053.3|7048.38|7048.38|0
1629125400000|2021-08-16 14:50:00|7050.46|7050.46|7054.52|7054.52|7056.6|7056.6|7050.46|7050.46|0
1629125700000|2021-08-16 14:55:00|7055.01|7055.01|7055.3|7055.3|7057.83|7057.83|7054.16|7054.16|0
1629126000000|2021-08-16 15:00:00|7053.67|7053.67|7053.17|7053.17|7053.67|7053.67|7051.53|7051.53|0
1629126300000|2021-08-16 15:05:00|7053.67|7053.67|7051.17|7051.17|7054.47|7054.47|7051.17|7051.17|0
1629126600000|2021-08-16 15:10:00|7051.61|7051.61|7051.02|7051.02|7052.56|7052.56|7050.41|7050.41|0
1629126900000|2021-08-16 15:15:00|7052.66|7052.66|7058.76|7058.76|7059.2|7059.2|7052.66|7052.66|0
1629127200000|2021-08-16 15:20:00|7059.2|7059.2|7057.61|7057.61|7059.45|7059.45|7057.43|7057.43|0
1629127500000|2021-08-16 15:25:00|7058.1|7058.1|7048.34|7048.34|7058.71|7058.71|7048.34|7048.34|0
1629184500000|2021-08-17 07:15:00|7010.49|7010.49|6994.38|6994.38|7010.49|7010.49|6994.38|6994.38|0
1629184800000|2021-08-17 07:20:00|6993.4|6993.4|6998.79|6998.79|7003.41|7003.41|6993.4|6993.4|0
1629185100000|2021-08-17 07:25:00|6997.8|6997.8|6990.51|6990.51|6997.8|6997.8|6987.99|6987.99|0
1629185400000|2021-08-17 07:30:00|6990.07|6990.07|7006.55|7006.55|7006.99|7006.99|6990.07|6990.07|0
1629185700000|2021-08-17 07:35:00|7006.11|7006.11|7008.87|7008.87|7010.02|7010.02|7004.91|7004.91|0
1629186000000|2021-08-17 07:40:00|7010.51|7010.51|7016.39|7016.39|7016.39|7016.39|7010.51|7010.51|0
1629186300000|2021-08-17 07:45:00|7017.71|7017.71|7006.11|7006.11|7017.71|7017.71|7002.83|7002.83|0
1629186600000|2021-08-17 07:50:00|7004.47|7004.47|7009.89|7009.89|7009.89|7009.89|7004.47|7004.47|0
1629186900000|2021-08-17 07:55:00|7009.44|7009.44|7011.79|7011.79|7012.28|7012.28|7007.13|7007.13|0
1629187200000|2021-08-17 08:00:00|7013.11|7013.11|7019.17|7019.17|7019.17|7019.17|7013.11|7013.11|0
1629187500000|2021-08-17 08:05:00|7017.53|7017.53|7007.82|7007.82|7017.53|7017.53|7007.82|7007.82|0
1629187800000|2021-08-17 08:10:00|7007.32|7007.32|7008.44|7008.44|7012.16|7012.16|7007.32|7007.32|0
1629188100000|2021-08-17 08:15:00|7006.8|7006.8|7004.08|7004.08|7006.8|7006.8|7001.26|7001.26|0
1629188400000|2021-08-17 08:20:00|7002.44|7002.44|7002.49|7002.49|7002.49|7002.49|6998.72|6998.72|0
1629188700000|2021-08-17 08:25:00|7002.94|7002.94|7001.74|7001.74|7005.02|7005.02|7001.74|7001.74|0
1629189000000|2021-08-17 08:30:00|7003.38|7003.38|7002.05|7002.05|7006.21|7006.21|6999.97|6999.97|0
1629189300000|2021-08-17 08:35:00|7005.33|7005.33|7010.2|7010.2|7010.2|7010.2|7000.86|7000.86|0
1629189600000|2021-08-17 08:40:00|7008.56|7008.56|7010.1|7010.1|7012.94|7012.94|7008.56|7008.56|0
1629189900000|2021-08-17 08:45:00|7011.43|7011.43|7015.29|7015.29|7015.73|7015.73|7010.3|7010.3|0
1629190200000|2021-08-17 08:50:00|7015.96|7015.96|7016|7016|7018.92|7018.92|7015.08|7015.08|0
1629190500000|2021-08-17 08:55:00|7017.64|7017.64|7018.65|7018.65|7018.65|7018.65|7016.51|7016.51|0
1629190800000|2021-08-17 09:00:00|7019.14|7019.14|7012.14|7012.14|7019.58|7019.58|7010.01|7010.01|0
1629191100000|2021-08-17 09:05:00|7011.7|7011.7|7011.19|7011.19|7011.7|7011.7|7009.55|7009.55|0
1629191400000|2021-08-17 09:10:00|7011.63|7011.63|7009.88|7009.88|7012.62|7012.62|7009.34|7009.34|0
1629191700000|2021-08-17 09:15:00|7009.44|7009.44|7007.61|7007.61|7009.49|7009.49|7007.16|7007.16|0
1629192000000|2021-08-17 09:20:00|7007.16|7007.16|7013.2|7013.2|7013.2|7013.2|7007.16|7007.16|0
1629192300000|2021-08-17 09:25:00|7014.18|7014.18|7011.78|7011.78|7014.62|7014.62|7010.46|7010.46|0
1629192600000|2021-08-17 09:30:00|7012.66|7012.66|7019.35|7019.35|7019.35|7019.35|7012.22|7012.22|0
1629192900000|2021-08-17 09:35:00|7018.9|7018.9|7015.5|7015.5|7018.9|7018.9|7015.5|7015.5|0
1629193200000|2021-08-17 09:40:00|7013.86|7013.86|7010.01|7010.01|7013.86|7013.86|7010.01|7010.01|0
1629193500000|2021-08-17 09:45:00|7011.65|7011.65|7009.83|7009.83|7013.29|7013.29|7009.83|7009.83|0
1629193800000|2021-08-17 09:50:00|7010.72|7010.72|7013.47|7013.47|7014.72|7014.72|7010.72|7010.72|0
1629194100000|2021-08-17 09:55:00|7013.91|7013.91|7017.32|7017.32|7017.76|7017.76|7013.47|7013.47|0
1629194400000|2021-08-17 10:00:00|7018.66|7018.66|7018.94|7018.94|7021.02|7021.02|7018.66|7018.66|0
1629194700000|2021-08-17 10:05:00|7020.58|7020.58|7018.73|7018.73|7022.01|7022.01|7018.73|7018.73|0
1629195000000|2021-08-17 10:10:00|7019.17|7019.17|7019.17|7019.17|7019.62|7019.62|7017.53|7017.53|0
1629195300000|2021-08-17 10:15:00|7019.62|7019.62|7022.58|7022.58|7022.58|7022.58|7019.62|7019.62|0
1629195600000|2021-08-17 10:20:00|7024.06|7024.06|7020.81|7020.81|7024.38|7024.38|7020.81|7020.81|0
1629195900000|2021-08-17 10:25:00|7022.45|7022.45|7022.91|7022.91|7025.43|7025.43|7021.71|7021.71|0
1629196200000|2021-08-17 10:30:00|7024.55|7024.55|7020.78|7020.78|7024.55|7024.55|7019.14|7019.14|0
1629196500000|2021-08-17 10:35:00|7019.14|7019.14|7018.69|7018.69|7019.14|7019.14|7017.37|7017.37|0
1629196800000|2021-08-17 10:40:00|7019.14|7019.14|7023.41|7023.41|7023.41|7023.41|7018.46|7018.46|0
1629197100000|2021-08-17 10:45:00|7021.77|7021.77|7018.41|7018.41|7022.26|7022.26|7018.41|7018.41|0
1629197400000|2021-08-17 10:50:00|7018.17|7018.17|7017.37|7017.37|7018.17|7018.17|7016.49|7016.49|0
1629197700000|2021-08-17 10:55:00|7016.93|7016.93|7017.81|7017.81|7017.81|7017.81|7016.49|7016.49|0
1629198000000|2021-08-17 11:00:00|7018.26|7018.26|7022.47|7022.47|7023.46|7023.46|7018.26|7018.26|0
1629198300000|2021-08-17 11:05:00|7022.91|7022.91|7018.69|7018.69|7022.91|7022.91|7018.25|7018.25|0
1629198600000|2021-08-17 11:10:00|7019.14|7019.14|7019.14|7019.14|7019.14|7019.14|7019.14|7019.14|0
1629198900000|2021-08-17 11:15:00|7018.69|7018.69|7015.64|7015.64|7018.69|7018.69|7013.05|7013.05|0
1629199200000|2021-08-17 11:20:00|7016.52|7016.52|7019.36|7019.36|7019.36|7019.36|7016.52|7016.52|0
1629199500000|2021-08-17 11:25:00|7019.8|7019.8|7020.56|7020.56|7021.44|7021.44|7019.8|7019.8|0
1629199800000|2021-08-17 11:30:00|7018.92|7018.92|7017.49|7017.49|7018.92|7018.92|7017.49|7017.49|0
1629200100000|2021-08-17 11:35:00|7018.37|7018.37|7017.46|7017.46|7019.31|7019.31|7016.03|7016.03|0
1629200400000|2021-08-17 11:40:00|7019.1|7019.1|7026.12|7026.12|7026.56|7026.56|7019.1|7019.1|0
1629200700000|2021-08-17 11:45:00|7024.48|7024.48|7024.92|7024.92|7024.92|7024.92|7024.48|7024.48|0
1629201000000|2021-08-17 11:50:00|7024.48|7024.48|7025.97|7025.97|7026.41|7026.41|7024.04|7024.04|0
1629201300000|2021-08-17 11:55:00|7029.24|7029.24|7026.18|7026.18|7029.24|7029.24|7026.18|7026.18|0
1629201600000|2021-08-17 12:00:00|7025.51|7025.51|7024.77|7024.77|7025.51|7025.51|7024.52|7024.52|0
1629201900000|2021-08-17 12:05:00|7025.26|7025.26|7026.92|7026.92|7026.92|7026.92|7025.26|7025.26|0
1629202200000|2021-08-17 12:10:00|7026.42|7026.42|7024.78|7024.78|7028.06|7028.06|7024.78|7024.78|0
1629202500000|2021-08-17 12:15:00|7024.11|7024.11|7019.21|7019.21|7024.11|7024.11|7019.21|7019.21|0
1629202800000|2021-08-17 12:20:00|7018.72|7018.72|7015.69|7015.69|7018.96|7018.96|7015.69|7015.69|0
1629203100000|2021-08-17 12:25:00|7015.24|7015.24|7015.18|7015.18|7017.57|7017.57|7015.18|7015.18|0
1629203400000|2021-08-17 12:30:00|7015.62|7015.62|7018.01|7018.01|7018.46|7018.46|7015.18|7015.18|0
1629204000000|2021-08-17 12:40:00|7018.46|7018.46|7016.11|7016.11|7020.98|7020.98|7016.06|7016.06|0
1629204300000|2021-08-17 12:45:00|7016.56|7016.56|7016.15|7016.15|7016.56|7016.56|7014.67|7014.67|0
1629204600000|2021-08-17 12:50:00|7016.76|7016.76|7016.31|7016.31|7018.39|7018.39|7015.12|7015.12|0
1629204900000|2021-08-17 12:55:00|7016.76|7016.76|7018.45|7018.45|7019.33|7019.33|7016.76|7016.76|0
1629205200000|2021-08-17 13:00:00|7016.81|7016.81|7015.93|7015.93|7016.81|7016.81|7014.67|7014.67|0
1629205500000|2021-08-17 13:05:00|7015.68|7015.68|7017|7017|7017|7017|7015.68|7015.68|0
1629205800000|2021-08-17 13:10:00|7015.36|7015.36|7014.92|7014.92|7016.69|7016.69|7014.92|7014.92|0
1629206100000|2021-08-17 13:15:00|7015.36|7015.36|7012.75|7012.75|7015.36|7015.36|7011.11|7011.11|0
1629206400000|2021-08-17 13:20:00|7015.72|7015.72|7016.27|7016.27|7016.71|7016.71|7012.75|7012.75|0
1629206700000|2021-08-17 13:25:00|7017.9|7017.9|7015.88|7015.88|7019.28|7019.28|7015.88|7015.88|0
1629207000000|2021-08-17 13:30:00|7014.24|7014.24|7018.65|7018.65|7018.7|7018.7|7014.24|7014.24|0
1629207300000|2021-08-17 13:35:00|7020.29|7020.29|7021.57|7021.57|7023.37|7023.37|7017.76|7017.76|0
1629207600000|2021-08-17 13:40:00|7022.01|7022.01|7029.57|7029.57|7030.71|7030.71|7022.01|7022.01|0
1629207900000|2021-08-17 13:45:00|7027.93|7027.93|7023.52|7023.52|7027.93|7027.93|7023.27|7023.27|0
1629208200000|2021-08-17 13:50:00|7025.16|7025.16|7020.66|7020.66|7025.29|7025.29|7020.66|7020.66|0
1629208500000|2021-08-17 13:55:00|7020.41|7020.41|7015.81|7015.81|7021.29|7021.29|7015.81|7015.81|0
1629208800000|2021-08-17 14:00:00|7016.25|7016.25|7010.59|7010.59|7019.58|7019.58|7009.75|7009.75|0
1629209100000|2021-08-17 14:05:00|7010.15|7010.15|7007.89|7007.89|7014.81|7014.81|7007.89|7007.89|0
1629209400000|2021-08-17 14:10:00|7008.39|7008.39|7018.06|7018.06|7018.06|7018.06|7000.5|7000.5|0
1629209700000|2021-08-17 14:15:00|7018.31|7018.31|7028.34|7028.34|7028.34|7028.34|7016.42|7016.42|0
1629210000000|2021-08-17 14:20:00|7026.7|7026.7|7019.03|7019.03|7028.78|7028.78|7017.3|7017.3|0
1629210300000|2021-08-17 14:25:00|7019.91|7019.91|7018.58|7018.58|7021.11|7021.11|7017.83|7017.83|0
1629210600000|2021-08-17 14:30:00|7018.34|7018.34|7014.12|7014.12|7018.34|7018.34|7014.12|7014.12|0
1629210900000|2021-08-17 14:35:00|7013.45|7013.45|7005.62|7005.62|7013.45|7013.45|7005.62|7005.62|0
1629211200000|2021-08-17 14:40:00|7003.98|7003.98|7008.72|7008.72|7009.6|7009.6|7001.9|7001.9|0
1629211500000|2021-08-17 14:45:00|7008.28|7008.28|7004.46|7004.46|7008.28|7008.28|7002.15|7002.15|0
1629211800000|2021-08-17 14:50:00|7006.1|7006.1|7004.36|7004.36|7006.1|7006.1|7004.12|7004.12|0
1629212100000|2021-08-17 14:55:00|7006|7006|6997.86|6997.86|7007.33|7007.33|6996.22|6996.22|0
1629212400000|2021-08-17 15:00:00|6998.3|6998.3|6994.64|6994.64|6998.3|6998.3|6994.28|6994.28|0
1629212700000|2021-08-17 15:05:00|6994.15|6994.15|6992.54|6992.54|6994.15|6994.15|6991.93|6991.93|0
1629213000000|2021-08-17 15:10:00|6992.3|6992.3|6994.06|6994.06|6994.56|6994.56|6992.3|6992.3|0
1629213300000|2021-08-17 15:15:00|6994.51|6994.51|6993.78|6993.78|6994.72|6994.72|6993.34|6993.34|0
1629213600000|2021-08-17 15:20:00|6995.42|6995.42|6991.16|6991.16|6997.84|6997.84|6990.72|6990.72|0
1629213900000|2021-08-17 15:25:00|6990.67|6990.67|6984.68|6984.68|6990.91|6990.91|6980.85|6980.85|0
1629270900000|2021-08-18 07:15:00|7008.31|7008.31|7003.83|7003.83|7008.31|7008.31|7001.62|7001.62|0
1629271200000|2021-08-18 07:20:00|7004.27|7004.27|6996.6|6996.6|7005.29|7005.29|6995.17|6995.17|0
1629271500000|2021-08-18 07:25:00|6995.71|6995.71|7004.84|7004.84|7005.83|7005.83|6995.71|6995.71|0
1629271800000|2021-08-18 07:30:00|7003.21|7003.21|6995.33|6995.33|7003.21|7003.21|6994.83|6994.83|0
1629272100000|2021-08-18 07:35:00|6993.69|6993.69|6997.95|6997.95|6997.95|6997.95|6992.05|6992.05|0
1629272400000|2021-08-18 07:40:00|6998.84|6998.84|7002.4|7002.4|7002.4|7002.4|6998.84|6998.84|0
1629272700000|2021-08-18 07:45:00|7002.89|7002.89|6996.58|6996.58|7002.89|7002.89|6996.09|6996.09|0
1629273000000|2021-08-18 07:50:00|6996.14|6996.14|6997.27|6997.27|6997.27|6997.27|6991.03|6991.03|0
1629273300000|2021-08-18 07:55:00|6998.15|6998.15|7001.03|7001.03|7001.22|7001.22|6997.71|6997.71|0
1629273600000|2021-08-18 08:00:00|7000.59|7000.59|6996.3|6996.3|7000.59|7000.59|6996.3|6996.3|0
1629273900000|2021-08-18 08:05:00|6999.58|6999.58|6996.64|6996.64|6999.58|6999.58|6994.22|6994.22|0
1629274200000|2021-08-18 08:10:00|6995.76|6995.76|6990.06|6990.06|6997.4|6997.4|6990.06|6990.06|0
1629274500000|2021-08-18 08:15:00|6989.61|6989.61|6989.74|6989.74|6989.74|6989.74|6984.98|6984.98|0
1629274800000|2021-08-18 08:20:00|6989.25|6989.25|6995.72|6995.72|6995.72|6995.72|6989.25|6989.25|0
1629275100000|2021-08-18 08:25:00|6996.71|6996.71|6998.68|6998.68|6998.79|6998.79|6993.87|6993.87|0
1629275400000|2021-08-18 08:30:00|6998.43|6998.43|6999.42|6999.42|6999.42|6999.42|6993.82|6993.82|0
1629275700000|2021-08-18 08:35:00|6998.21|6998.21|7005.9|7005.9|7005.9|7005.9|6996.45|6996.45|0
1629276000000|2021-08-18 08:40:00|7002.62|7002.62|7001.72|7001.72|7002.62|7002.62|6999.34|6999.34|0
1629276300000|2021-08-18 08:45:00|7002.47|7002.47|7001.23|7001.23|7002.47|7002.47|7001.09|7001.09|0
1629276600000|2021-08-18 08:50:00|7004.51|7004.51|7002.95|7002.95|7004.51|7004.51|7002.95|7002.95|0
1629276900000|2021-08-18 08:55:00|7004.59|7004.59|7007.4|7007.4|7007.4|7007.4|7004.59|7004.59|0
1629277200000|2021-08-18 09:00:00|7006.73|7006.73|7008.89|7008.89|7010.01|7010.01|7006.73|7006.73|0
1629277500000|2021-08-18 09:05:00|7007.91|7007.91|7007.68|7007.68|7007.91|7007.91|7005.35|7005.35|0
1629277800000|2021-08-18 09:10:00|7007.18|7007.18|7004.38|7004.38|7007.18|7007.18|7002.98|7002.98|0
1629278100000|2021-08-18 09:15:00|7002.74|7002.74|7001.04|7001.04|7003.18|7003.18|6999.47|6999.47|0
1629278400000|2021-08-18 09:20:00|7001.48|7001.48|7001.76|7001.76|7003.12|7003.12|7001.48|7001.48|0
1629278700000|2021-08-18 09:25:00|7005.04|7005.04|7005.8|7005.8|7006.24|7006.24|7004.6|7004.6|0
1629279000000|2021-08-18 09:30:00|7005.36|7005.36|7005.85|7005.85|7006.35|7006.35|7005.36|7005.36|0
1629279300000|2021-08-18 09:35:00|7005.41|7005.41|7006.4|7006.4|7007.05|7007.05|7005.41|7005.41|0
1629279600000|2021-08-18 09:40:00|7005.52|7005.52|7000.16|7000.16|7005.52|7005.52|7000.16|7000.16|0
1629279900000|2021-08-18 09:45:00|6998.52|6998.52|7001.76|7001.76|7001.76|7001.76|6996.88|6996.88|0
1629280200000|2021-08-18 09:50:00|7002.26|7002.26|7004.29|7004.29|7004.29|7004.29|7002.26|7002.26|0
1629280500000|2021-08-18 09:55:00|7005.27|7005.27|7002.21|7002.21|7005.27|7005.27|7002.21|7002.21|0
1629280800000|2021-08-18 10:00:00|7000.57|7000.57|7000.11|7000.11|7001.88|7001.88|6999.03|6999.03|0
1629281100000|2021-08-18 10:05:00|7000.36|7000.36|7000.25|7000.25|7001.57|7001.57|7000.25|7000.25|0
1629281400000|2021-08-18 10:10:00|6996.97|6996.97|6996.97|6996.97|6996.97|6996.97|6996.97|6996.97|0
1629281700000|2021-08-18 10:15:00|6995.33|6995.33|6996.76|6996.76|6997.64|6997.64|6995.33|6995.33|0
1629282000000|2021-08-18 10:20:00|6996.51|6996.51|6995.37|6995.37|6996.51|6996.51|6994.87|6994.87|0
1629282300000|2021-08-18 10:25:00|6994.92|6994.92|6993.81|6993.81|6994.92|6994.92|6993.81|6993.81|0
1629282600000|2021-08-18 10:30:00|6993.32|6993.32|6996.99|6996.99|6996.99|6996.99|6992.83|6992.83|0
1629282900000|2021-08-18 10:35:00|6997.23|6997.23|6993.19|6993.19|6998.47|6998.47|6991.55|6991.55|0
1629283200000|2021-08-18 10:40:00|6992.7|6992.7|6992.96|6992.96|6993.84|6993.84|6992.2|6992.2|0
1629283500000|2021-08-18 10:45:00|6992.52|6992.52|6992.08|6992.08|6992.52|6992.52|6992.08|6992.08|0
1629283800000|2021-08-18 10:50:00|6990.31|6990.31|6990.31|6990.31|6990.31|6990.31|6990.31|6990.31|0
1629284100000|2021-08-18 10:55:00|6990.98|6990.98|6989.08|6989.08|6994.25|6994.25|6989.08|6989.08|0
1629284400000|2021-08-18 11:00:00|6989.52|6989.52|6987.95|6987.95|6989.52|6989.52|6987.71|6987.71|0
1629284700000|2021-08-18 11:05:00|6989.59|6989.59|6989.59|6989.59|6989.59|6989.59|6989.59|6989.59|0
1629285000000|2021-08-18 11:10:00|6989.1|6989.1|6987.71|6987.71|6989.34|6989.34|6987.71|6987.71|0
1629285300000|2021-08-18 11:15:00|6987.03|6987.03|6988.29|6988.29|6988.29|6988.29|6986.15|6986.15|0
1629285600000|2021-08-18 11:20:00|6988.78|6988.78|6990.67|6990.67|6992.06|6992.06|6988.78|6988.78|0
1629285900000|2021-08-18 11:25:00|6989.78|6989.78|6990.67|6990.67|6990.67|6990.67|6989.34|6989.34|0
1629286500000|2021-08-18 11:35:00|6991.41|6991.41|6990.46|6990.46|6991.66|6991.66|6990.02|6990.02|0
1629286800000|2021-08-18 11:40:00|6990.95|6990.95|6990.2|6990.2|6991.4|6991.4|6989.76|6989.76|0
1629287100000|2021-08-18 11:45:00|6989.31|6989.31|6991.64|6991.64|6992.08|6992.08|6989.26|6989.26|0
1629287400000|2021-08-18 11:50:00|6992.31|6992.31|6992.31|6992.31|6992.81|6992.81|6992.31|6992.31|0
1629287700000|2021-08-18 11:55:00|6992.56|6992.56|6994.01|6994.01|6994.32|6994.32|6992.56|6992.56|0
1629288000000|2021-08-18 12:00:00|6994.45|6994.45|6994.89|6994.89|6994.89|6994.89|6994.45|6994.45|0
1629288300000|2021-08-18 12:05:00|6995.33|6995.33|6996.66|6996.66|6996.66|6996.66|6995.33|6995.33|0
1629288600000|2021-08-18 12:10:00|6995.33|6995.33|6997.33|6997.33|6998.21|6998.21|6992.24|6992.24|0
1629288900000|2021-08-18 12:15:00|6996.89|6996.89|6996.78|6996.78|6996.89|6996.89|6993.92|6993.92|0
1629289200000|2021-08-18 12:20:00|6997.22|6997.22|6999.6|6999.6|6999.6|6999.6|6997.22|6997.22|0
1629289500000|2021-08-18 12:25:00|6999.16|6999.16|6998.21|6998.21|6999.16|6999.16|6997.52|6997.52|0
1629289800000|2021-08-18 12:30:00|6997.96|6997.96|6997.22|6997.22|6998.4|6998.4|6996.78|6996.78|0
1629290100000|2021-08-18 12:35:00|6997.66|6997.66|6998.6|6998.6|6998.6|6998.6|6997.66|6997.66|0
1629290400000|2021-08-18 12:40:00|6997.71|6997.71|6998.98|6998.98|6998.98|6998.98|6997.22|6997.22|0
1629290700000|2021-08-18 12:45:00|6999.42|6999.42|6998.28|6998.28|7001.69|7001.69|6998.28|6998.28|0
1629291000000|2021-08-18 12:50:00|6996.64|6996.64|6999.92|6999.92|6999.92|6999.92|6996.15|6996.15|0
1629291300000|2021-08-18 12:55:00|6999.48|6999.48|6993.5|6993.5|6999.48|6999.48|6993.5|6993.5|0
1629291600000|2021-08-18 13:00:00|6993.94|6993.94|6998.65|6998.65|6998.65|6998.65|6993.94|6993.94|0
1629291900000|2021-08-18 13:05:00|6998.15|6998.15|6997.66|6997.66|6998.6|6998.6|6997.22|6997.22|0
1629292200000|2021-08-18 13:10:00|6997.22|6997.22|6995.7|6995.7|6997.46|6997.46|6995.43|6995.43|0
1629292500000|2021-08-18 13:15:00|6994.82|6994.82|6987.57|6987.57|6994.82|6994.82|6987.57|6987.57|0
1629292800000|2021-08-18 13:20:00|6989.21|6989.21|6988.96|6988.96|6989.21|6989.21|6988.96|6988.96|0
1629293100000|2021-08-18 13:25:00|6989.41|6989.41|6988.28|6988.28|6989.41|6989.41|6987.59|6987.59|0
1629293400000|2021-08-18 13:30:00|6987.84|6987.84|6986.93|6986.93|6987.87|6987.87|6982.03|6982.03|0
1629293700000|2021-08-18 13:35:00|6985.29|6985.29|6976.15|6976.15|6986.18|6986.18|6976.15|6976.15|0
1629294000000|2021-08-18 13:40:00|6975.91|6975.91|6972.43|6972.43|6975.91|6975.91|6970.1|6970.1|0
1629294300000|2021-08-18 13:45:00|6975.71|6975.71|6971.72|6971.72|6975.71|6975.71|6968.96|6968.96|0
1629294600000|2021-08-18 13:50:00|6972.16|6972.16|6977.39|6977.39|6977.39|6977.39|6970.83|6970.83|0
1629294900000|2021-08-18 13:55:00|6977.83|6977.83|6986.92|6986.92|6986.92|6986.92|6977.3|6977.3|0
1629295200000|2021-08-18 14:00:00|6988.55|6988.55|6990.44|6990.44|6991.27|6991.27|6988.31|6988.31|0
1629295500000|2021-08-18 14:05:00|6990.19|6990.19|6994.8|6994.8|6995.68|6995.68|6988.08|6988.08|0
1629295800000|2021-08-18 14:10:00|6995.24|6995.24|6999.94|6999.94|6999.94|6999.94|6992.76|6992.76|0
1629296100000|2021-08-18 14:15:00|6999.69|6999.69|6998.83|6998.83|6999.69|6999.69|6994.84|6994.84|0
1629296400000|2021-08-18 14:20:00|6998.39|6998.39|6994.32|6994.32|6998.39|6998.39|6993.29|6993.29|0
1629296700000|2021-08-18 14:25:00|6995.2|6995.2|6992.17|6992.17|6997.04|6997.04|6991.73|6991.73|0
1629297000000|2021-08-18 14:30:00|6988.89|6988.89|6993.55|6993.55|6993.99|6993.99|6988.89|6988.89|0
1629297300000|2021-08-18 14:35:00|6995.19|6995.19|6999.46|6999.46|6999.46|6999.46|6995.19|6995.19|0
1629297600000|2021-08-18 14:40:00|6999.21|6999.21|7001.3|7001.3|7001.69|7001.69|6997.73|6997.73|0
1629297900000|2021-08-18 14:45:00|7000.8|7000.8|6999.57|6999.57|7001.05|7001.05|6999.32|6999.32|0
1629298200000|2021-08-18 14:50:00|6999.32|6999.32|6997.65|6997.65|7002.82|7002.82|6997.65|6997.65|0
1629298500000|2021-08-18 14:55:00|6997.21|6997.21|6997.4|6997.4|6998.15|6998.15|6997.21|6997.21|0
1629298800000|2021-08-18 15:00:00|6999.04|6999.04|6999.29|6999.29|6999.54|6999.54|6999.04|6999.04|0
1629299100000|2021-08-18 15:05:00|6999.54|6999.54|6995.97|6995.97|7001.67|7001.67|6995.18|6995.18|0
1629299400000|2021-08-18 15:10:00|6995.47|6995.47|6992.51|6992.51|6995.47|6995.47|6991.63|6991.63|0
1629299700000|2021-08-18 15:15:00|6992.95|6992.95|6992.51|6992.51|6992.95|6992.95|6992.07|6992.07|0
1629300000000|2021-08-18 15:20:00|6990.62|6990.62|6991.09|6991.09|6992.87|6992.87|6989.66|6989.66|0
1629300300000|2021-08-18 15:25:00|6991.34|6991.34|6996.34|6996.34|6996.64|6996.64|6990.73|6990.73|0
1629357300000|2021-08-19 07:15:00|6891.3|6891.3|6911.85|6911.85|6911.85|6911.85|6887.22|6887.22|0
1629357600000|2021-08-19 07:20:00|6911.18|6911.18|6917.49|6917.49|6923.48|6923.48|6911.18|6911.18|0
1629357900000|2021-08-19 07:25:00|6918.31|6918.31|6906.15|6906.15|6918.31|6918.31|6905.66|6905.66|0
1629358200000|2021-08-19 07:30:00|6903.19|6903.19|6890.25|6890.25|6905.64|6905.64|6890.25|6890.25|0
1629358500000|2021-08-19 07:35:00|6890.69|6890.69|6909.04|6909.04|6909.04|6909.04|6889.28|6889.28|0
1629358800000|2021-08-19 07:40:00|6911.5|6911.5|6898.92|6898.92|6911.5|6911.5|6897.3|6897.3|0
1629359100000|2021-08-19 07:45:00|6899.8|6899.8|6921.67|6921.67|6921.67|6921.67|6899.8|6899.8|0
1629359400000|2021-08-19 07:50:00|6920.03|6920.03|6916.26|6916.26|6920.28|6920.28|6910.33|6910.33|0
1629359700000|2021-08-19 07:55:00|6918.72|6918.72|6916.57|6916.57|6920.09|6920.09|6912.41|6912.41|0
1629360000000|2021-08-19 08:00:00|6917.39|6917.39|6914.91|6914.91|6918.38|6918.38|6913.27|6913.27|0
1629360300000|2021-08-19 08:05:00|6915.35|6915.35|6914.71|6914.71|6919.95|6919.95|6913.87|6913.87|0
1629360600000|2021-08-19 08:10:00|6915.92|6915.92|6919.45|6919.45|6921.09|6921.09|6913.71|6913.71|0
1629360900000|2021-08-19 08:15:00|6919.89|6919.89|6914.54|6914.54|6920.65|6920.65|6914.54|6914.54|0
1629361200000|2021-08-19 08:20:00|6912.09|6912.09|6904.11|6904.11|6912.09|6912.09|6901.21|6901.21|0
1629361500000|2021-08-19 08:25:00|6901.65|6901.65|6900.53|6900.53|6901.65|6901.65|6896.87|6896.87|0
1629361800000|2021-08-19 08:30:00|6899.71|6899.71|6899.28|6899.28|6900.47|6900.47|6896.37|6896.37|0
1629362100000|2021-08-19 08:35:00|6900.09|6900.09|6902.21|6902.21|6903.28|6903.28|6898.88|6898.88|0
1629362400000|2021-08-19 08:40:00|6901.77|6901.77|6909.15|6909.15|6909.15|6909.15|6901.77|6901.77|0
1629362700000|2021-08-19 08:45:00|6911.61|6911.61|6900.12|6900.12|6911.61|6911.61|6900.12|6900.12|0
1629363000000|2021-08-19 08:50:00|6901.76|6901.76|6899.06|6899.06|6901.76|6901.76|6896.93|6896.93|0
1629363300000|2021-08-19 08:55:00|6899.95|6899.95|6905.54|6905.54|6905.54|6905.54|6899.95|6899.95|0
1629363600000|2021-08-19 09:00:00|6908|6908|6910.17|6910.17|6910.17|6910.17|6907.97|6907.97|0
1629363900000|2021-08-19 09:05:00|6908.85|6908.85|6901.97|6901.97|6908.85|6908.85|6901.97|6901.97|0
1629364200000|2021-08-19 09:10:00|6903.61|6903.61|6902.92|6902.92|6903.74|6903.74|6902.28|6902.28|0
1629364500000|2021-08-19 09:15:00|6902.48|6902.48|6899.6|6899.6|6902.48|6902.48|6891.03|6891.03|0
1629364800000|2021-08-19 09:20:00|6899.16|6899.16|6896.7|6896.7|6899.16|6899.16|6896.26|6896.26|0
1629365100000|2021-08-19 09:25:00|6897.14|6897.14|6901.73|6901.73|6903.06|6903.06|6897.14|6897.14|0
1629365400000|2021-08-19 09:30:00|6899.28|6899.28|6907.52|6907.52|6907.52|6907.52|6898.21|6898.21|0
1629365700000|2021-08-19 09:35:00|6907.08|6907.08|6908.65|6908.65|6909.09|6909.09|6906.64|6906.64|0
1629366000000|2021-08-19 09:40:00|6908.16|6908.16|6911.32|6911.32|6911.32|6911.32|6907.72|6907.72|0
1629366300000|2021-08-19 09:45:00|6911.07|6911.07|6912.34|6912.34|6913.98|6913.98|6910.83|6910.83|0
1629366600000|2021-08-19 09:50:00|6913.98|6913.98|6922.54|6922.54|6923.29|6923.29|6913.98|6913.98|0
1629366900000|2021-08-19 09:55:00|6922.79|6922.79|6922.93|6922.93|6925.06|6925.06|6919.91|6919.91|0
1629367200000|2021-08-19 10:00:00|6923.37|6923.37|6923.04|6923.04|6925.51|6925.51|6921.89|6921.89|0
1629367500000|2021-08-19 10:05:00|6926.32|6926.32|6925.86|6925.86|6929.32|6929.32|6925.86|6925.86|0
1629367800000|2021-08-19 10:10:00|6925.42|6925.42|6927.05|6927.05|6927.05|6927.05|6925.17|6925.17|0
1629368100000|2021-08-19 10:15:00|6926.56|6926.56|6920.46|6920.46|6927|6927|6920.46|6920.46|0
1629368400000|2021-08-19 10:20:00|6920.02|6920.02|6920.89|6920.89|6920.89|6920.89|6914.85|6914.85|0
1629368700000|2021-08-19 10:25:00|6920.45|6920.45|6911.23|6911.23|6920.45|6920.45|6911.23|6911.23|0
1629369000000|2021-08-19 10:30:00|6911.48|6911.48|6914.45|6914.45|6915.89|6915.89|6911.48|6911.48|0
1629369300000|2021-08-19 10:35:00|6916.09|6916.09|6916.53|6916.53|6916.53|6916.53|6916.09|6916.09|0
1629369600000|2021-08-19 10:40:00|6915.86|6915.86|6908.77|6908.77|6915.86|6915.86|6908.77|6908.77|0
1629369900000|2021-08-19 10:45:00|6908.33|6908.33|6909.34|6909.34|6910.41|6910.41|6908.33|6908.33|0
1629370200000|2021-08-19 10:50:00|6912.62|6912.62|6910.1|6910.1|6912.62|6912.62|6910.1|6910.1|0
1629370500000|2021-08-19 10:55:00|6909.28|6909.28|6910.74|6910.74|6910.74|6910.74|6909.03|6909.03|0
1629370800000|2021-08-19 11:00:00|6910.24|6910.24|6908.06|6908.06|6910.68|6910.68|6904.39|6904.39|0
1629371100000|2021-08-19 11:05:00|6907.62|6907.62|6904.75|6904.75|6908.95|6908.95|6904.54|6904.54|0
1629371400000|2021-08-19 11:10:00|6902.29|6902.29|6900.97|6900.97|6902.29|6902.29|6899.98|6899.98|0
1629371700000|2021-08-19 11:15:00|6904.24|6904.24|6901.84|6901.84|6905.06|6905.06|6901.12|6901.12|0
1629372000000|2021-08-19 11:20:00|6902.66|6902.66|6903.15|6903.15|6904.64|6904.64|6901.51|6901.51|0
1629372300000|2021-08-19 11:25:00|6903.82|6903.82|6905.84|6905.84|6906.28|6906.28|6902.12|6902.12|0
1629372600000|2021-08-19 11:30:00|6907.17|6907.17|6910.52|6910.52|6910.52|6910.52|6906.67|6906.67|0
1629372900000|2021-08-19 11:35:00|6911.34|6911.34|6911.28|6911.28|6913.53|6913.53|6911.28|6911.28|0
1629373200000|2021-08-19 11:40:00|6912.1|6912.1|6912.15|6912.15|6912.15|6912.15|6911.21|6911.21|0
1629373500000|2021-08-19 11:45:00|6911.71|6911.71|6911.18|6911.18|6913.64|6913.64|6911.18|6911.18|0
1629373800000|2021-08-19 11:50:00|6911.43|6911.43|6907.02|6907.02|6911.43|6911.43|6906.03|6906.03|0
1629374100000|2021-08-19 11:55:00|6902.1|6902.1|6906.22|6906.22|6906.22|6906.22|6901.17|6901.17|0
1629374400000|2021-08-19 12:00:00|6903.77|6903.77|6899.93|6899.93|6903.77|6903.77|6895.22|6895.22|0
1629374700000|2021-08-19 12:05:00|6900.18|6900.18|6904.43|6904.43|6904.43|6904.43|6900.18|6900.18|0
1629375000000|2021-08-19 12:10:00|6905.25|6905.25|6906.53|6906.53|6907.35|6907.35|6904.76|6904.76|0
1629375300000|2021-08-19 12:15:00|6906.03|6906.03|6903.45|6903.45|6906.03|6906.03|6903.45|6903.45|0
1629375600000|2021-08-19 12:20:00|6904.26|6904.26|6913.75|6913.75|6913.75|6913.75|6904.26|6904.26|0
1629375900000|2021-08-19 12:25:00|6913.31|6913.31|6909.12|6909.12|6913.31|6913.31|6907.53|6907.53|0
1629376200000|2021-08-19 12:30:00|6908.68|6908.68|6909.05|6909.05|6911.13|6911.13|6908.68|6908.68|0
1629376500000|2021-08-19 12:35:00|6908.17|6908.17|6909.53|6909.53|6911.45|6911.45|6906.53|6906.53|0
1629376800000|2021-08-19 12:40:00|6908.86|6908.86|6910.56|6910.56|6911.32|6911.32|6908.8|6908.8|0
1629377100000|2021-08-19 12:45:00|6911.24|6911.24|6902.89|6902.89|6911.24|6911.24|6902.45|6902.45|0
1629377400000|2021-08-19 12:50:00|6902.07|6902.07|6897.25|6897.25|6902.89|6902.89|6896.1|6896.1|0
1629377700000|2021-08-19 12:55:00|6896.75|6896.75|6896.12|6896.12|6897.05|6897.05|6895.41|6895.41|0
1629378000000|2021-08-19 13:00:00|6896.79|6896.79|6899.8|6899.8|6899.8|6899.8|6896.79|6896.79|0
1629378300000|2021-08-19 13:05:00|6899.36|6899.36|6904.84|6904.84|6904.84|6904.84|6899.36|6899.36|0
1629378600000|2021-08-19 13:10:00|6904.4|6904.4|6904.94|6904.94|6904.94|6904.94|6903.51|6903.51|0
1629378900000|2021-08-19 13:15:00|6905.61|6905.61|6912.21|6912.21|6913.09|6913.09|6904.27|6904.27|0
1629379200000|2021-08-19 13:20:00|6912.65|6912.65|6911.32|6911.32|6912.65|6912.65|6911.32|6911.32|0
1629379500000|2021-08-19 13:25:00|6911.07|6911.07|6911.41|6911.41|6912.29|6912.29|6910.65|6910.65|0
1629379800000|2021-08-19 13:30:00|6908.13|6908.13|6912.31|6912.31|6916.28|6916.28|6908.13|6908.13|0
1629380100000|2021-08-19 13:35:00|6912.06|6912.06|6912.43|6912.43|6914.58|6914.58|6911.44|6911.44|0
1629380400000|2021-08-19 13:40:00|6912.87|6912.87|6915.78|6915.78|6916.52|6916.52|6908.94|6908.94|0
1629380700000|2021-08-19 13:45:00|6916.39|6916.39|6918.96|6918.96|6920.91|6920.91|6916.39|6916.39|0
1629381000000|2021-08-19 13:50:00|6919.4|6919.4|6922.35|6922.35|6922.54|6922.54|6919.14|6919.14|0
1629381300000|2021-08-19 13:55:00|6920.27|6920.27|6909.2|6909.2|6920.27|6920.27|6909.2|6909.2|0
1629381600000|2021-08-19 14:00:00|6910.09|6910.09|6910.77|6910.77|6913.24|6913.24|6908.83|6908.83|0
1629381900000|2021-08-19 14:05:00|6910.32|6910.32|6905.23|6905.23|6910.34|6910.34|6905.23|6905.23|0
1629382200000|2021-08-19 14:10:00|6904.63|6904.63|6900.26|6900.26|6907.08|6907.08|6900.26|6900.26|0
1629382500000|2021-08-19 14:15:00|6901.08|6901.08|6903.34|6903.34|6903.34|6903.34|6897.73|6897.73|0
1629382800000|2021-08-19 14:20:00|6904.16|6904.16|6901.9|6901.9|6905.03|6905.03|6900.69|6900.69|0
1629383100000|2021-08-19 14:25:00|6903.54|6903.54|6901.89|6901.89|6903.54|6903.54|6899.59|6899.59|0
1629383400000|2021-08-19 14:30:00|6903.53|6903.53|6892.42|6892.42|6903.53|6903.53|6892.1|6892.1|0
1629383700000|2021-08-19 14:35:00|6891.93|6891.93|6891.44|6891.44|6893.07|6893.07|6890.29|6890.29|0
1629384000000|2021-08-19 14:40:00|6890.62|6890.62|6888.47|6888.47|6891.68|6891.68|6886.83|6886.83|0
1629384300000|2021-08-19 14:45:00|6887.65|6887.65|6892.19|6892.19|6892.19|6892.19|6887.65|6887.65|0
1629384600000|2021-08-19 14:50:00|6891.94|6891.94|6887.9|6887.9|6891.94|6891.94|6887.19|6887.19|0
1629384900000|2021-08-19 14:55:00|6886.26|6886.26|6891.53|6891.53|6891.53|6891.53|6883.88|6883.88|0
1629385200000|2021-08-19 15:00:00|6892.03|6892.03|6892.85|6892.85|6894.93|6894.93|6892.03|6892.03|0
1629385500000|2021-08-19 15:05:00|6893.67|6893.67|6890.68|6890.68|6895.56|6895.56|6890.24|6890.24|0
1629385800000|2021-08-19 15:10:00|6891.56|6891.56|6889.29|6889.29|6891.62|6891.62|6888.79|6888.79|0
1629386100000|2021-08-19 15:15:00|6889.73|6889.73|6891.97|6891.97|6891.97|6891.97|6888.7|6888.7|0
1629386400000|2021-08-19 15:20:00|6892.79|6892.79|6900.3|6900.3|6902.87|6902.87|6892.79|6892.79|0
1629386700000|2021-08-19 15:25:00|6898.66|6898.66|6889.1|6889.1|6900.3|6900.3|6887.26|6887.26|0
1629443700000|2021-08-20 07:15:00|6928.82|6928.82|6920.11|6920.11|6930.46|6930.46|6920.11|6920.11|0
1629444000000|2021-08-20 07:20:00|6921.75|6921.75|6923.92|6923.92|6925.47|6925.47|6918.03|6918.03|0
1629444300000|2021-08-20 07:25:00|6920.64|6920.64|6911.62|6911.62|6920.64|6920.64|6907.02|6907.02|0
1629444600000|2021-08-20 07:30:00|6910.64|6910.64|6908.87|6908.87|6910.64|6910.64|6908.87|6908.87|0
1629444900000|2021-08-20 07:35:00|6902.31|6902.31|6901.5|6901.5|6902.31|6902.31|6898.59|6898.59|0
1629445200000|2021-08-20 07:40:00|6898.47|6898.47|6897.54|6897.54|6901.08|6901.08|6896.16|6896.16|0
1629445500000|2021-08-20 07:45:00|6895.78|6895.78|6891.24|6891.24|6897.43|6897.43|6891.24|6891.24|0
1629445800000|2021-08-20 07:50:00|6890.03|6890.03|6885.03|6885.03|6891.02|6891.02|6882.26|6882.26|0
1629446100000|2021-08-20 07:55:00|6885.91|6885.91|6897.25|6897.25|6897.75|6897.75|6885.91|6885.91|0
1629446400000|2021-08-20 08:00:00|6896.37|6896.37|6898.45|6898.45|6900.09|6900.09|6896.37|6896.37|0
1629446700000|2021-08-20 08:05:00|6900.09|6900.09|6898.29|6898.29|6902.09|6902.09|6897.85|6897.85|0
1629447000000|2021-08-20 08:10:00|6897.85|6897.85|6904.36|6904.36|6906|6906|6897.85|6897.85|0
1629447300000|2021-08-20 08:15:00|6904.8|6904.8|6901.08|6901.08|6905.05|6905.05|6901.08|6901.08|0
1629447600000|2021-08-20 08:20:00|6899.76|6899.76|6886.84|6886.84|6899.76|6899.76|6884.88|6884.88|0
1629447900000|2021-08-20 08:25:00|6884.38|6884.38|6879.28|6879.28|6884.38|6884.38|6879.28|6879.28|0
1629448200000|2021-08-20 08:30:00|6879.72|6879.72|6882.94|6882.94|6884.26|6884.26|6879.28|6879.28|0
1629448500000|2021-08-20 08:35:00|6883.43|6883.43|6883.32|6883.32|6886.66|6886.66|6880.86|6880.86|0
1629448800000|2021-08-20 08:40:00|6882.88|6882.88|6886.33|6886.33|6887.21|6887.21|6882.88|6882.88|0
1629449100000|2021-08-20 08:45:00|6887.97|6887.97|6888.08|6888.08|6888.33|6888.33|6884.69|6884.69|0
1629449400000|2021-08-20 08:50:00|6888.52|6888.52|6889.98|6889.98|6891.31|6891.31|6888.52|6888.52|0
1629449700000|2021-08-20 08:55:00|6891.62|6891.62|6886.18|6886.18|6892.36|6892.36|6886.18|6886.18|0
1629450000000|2021-08-20 09:00:00|6887.82|6887.82|6889.08|6889.08|6889.08|6889.08|6884.86|6884.86|0
1629450300000|2021-08-20 09:05:00|6889.75|6889.75|6891.38|6891.38|6892.72|6892.72|6889.38|6889.38|0
1629450600000|2021-08-20 09:10:00|6890.63|6890.63|6892.93|6892.93|6893.6|6893.6|6890.63|6890.63|0
1629450900000|2021-08-20 09:15:00|6892.49|6892.49|6881.58|6881.58|6892.49|6892.49|6876.58|6876.58|0
1629451200000|2021-08-20 09:20:00|6880.59|6880.59|6881.54|6881.54|6884.15|6884.15|6879.02|6879.02|0
1629451500000|2021-08-20 09:25:00|6881.1|6881.1|6884.7|6884.7|6885.75|6885.75|6881.1|6881.1|0
1629451800000|2021-08-20 09:30:00|6885.52|6885.52|6889.71|6889.71|6889.71|6889.71|6881.8|6881.8|0
1629452100000|2021-08-20 09:35:00|6892.36|6892.36|6897.63|6897.63|6899.27|6899.27|6892.36|6892.36|0
1629452400000|2021-08-20 09:40:00|6898.08|6898.08|6896.58|6896.58|6899.71|6899.71|6896.58|6896.58|0
1629452700000|2021-08-20 09:45:00|6895.98|6895.98|6894.4|6894.4|6895.98|6895.98|6892.95|6892.95|0
1629453000000|2021-08-20 09:50:00|6894.84|6894.84|6884.42|6884.42|6896.27|6896.27|6884.42|6884.42|0
1629453300000|2021-08-20 09:55:00|6883.97|6883.97|6884.09|6884.09|6884.91|6884.91|6882.66|6882.66|0
1629453600000|2021-08-20 10:00:00|6885.73|6885.73|6883.21|6883.21|6885.73|6885.73|6881.5|6881.5|0
1629453900000|2021-08-20 10:05:00|6883.65|6883.65|6883.27|6883.27|6884.91|6884.91|6882.01|6882.01|0
1629454200000|2021-08-20 10:10:00|6882.39|6882.39|6881.72|6881.72|6882.39|6882.39|6878.2|6878.2|0
1629454500000|2021-08-20 10:15:00|6880.9|6880.9|6881.97|6881.97|6883.43|6883.43|6879.71|6879.71|0
1629454800000|2021-08-20 10:20:00|6885.25|6885.25|6884.18|6884.18|6886.23|6886.23|6883.3|6883.3|0
1629455100000|2021-08-20 10:25:00|6883.74|6883.74|6886.23|6886.23|6886.23|6886.23|6882.35|6882.35|0
1629455400000|2021-08-20 10:30:00|6887.12|6887.12|6885.69|6885.69|6887.12|6887.12|6885.25|6885.25|0
1629455700000|2021-08-20 10:35:00|6884.81|6884.81|6886.64|6886.64|6886.64|6886.64|6884.56|6884.56|0
1629456000000|2021-08-20 10:40:00|6886.89|6886.89|6885.74|6885.74|6886.89|6886.89|6883.22|6883.22|0
1629456300000|2021-08-20 10:45:00|6884.86|6884.86|6885.68|6885.68|6885.68|6885.68|6884.86|6884.86|0
1629456600000|2021-08-20 10:50:00|6884.86|6884.86|6883.59|6883.59|6885.3|6885.3|6883.59|6883.59|0
1629456900000|2021-08-20 10:55:00|6883.1|6883.1|6883.71|6883.71|6884.48|6884.48|6881.34|6881.34|0
1629457200000|2021-08-20 11:00:00|6882.89|6882.89|6881.41|6881.41|6882.89|6882.89|6881.41|6881.41|0
1629457500000|2021-08-20 11:05:00|6880.97|6880.97|6876.12|6876.12|6881.41|6881.41|6876.12|6876.12|0
1629457800000|2021-08-20 11:10:00|6876.93|6876.93|6880.47|6880.47|6880.47|6880.47|6876.93|6876.93|0
1629458100000|2021-08-20 11:15:00|6880.03|6880.03|6878.76|6878.76|6881.29|6881.29|6878.76|6878.76|0
1629458400000|2021-08-20 11:20:00|6879.21|6879.21|6875.41|6875.41|6882.22|6882.22|6875.41|6875.41|0
1629458700000|2021-08-20 11:25:00|6873.77|6873.77|6875.64|6875.64|6875.64|6875.64|6872.13|6872.13|0
1629459000000|2021-08-20 11:30:00|6875.89|6875.89|6876|6876|6876.82|6876.82|6874.74|6874.74|0
1629459300000|2021-08-20 11:35:00|6875.18|6875.18|6875.62|6875.62|6876.44|6876.44|6874.8|6874.8|0
1629459600000|2021-08-20 11:40:00|6876.44|6876.44|6878.25|6878.25|6880.98|6880.98|6876.44|6876.44|0
1629459900000|2021-08-20 11:45:00|6878.69|6878.69|6883.48|6883.48|6883.48|6883.48|6878.69|6878.69|0
1629460200000|2021-08-20 11:50:00|6881.84|6881.84|6883.33|6883.33|6885.41|6885.41|6881.84|6881.84|0
1629460500000|2021-08-20 11:55:00|6881.69|6881.69|6890.45|6890.45|6892.59|6892.59|6881.69|6881.69|0
1629460800000|2021-08-20 12:00:00|6891.12|6891.12|6901.44|6901.44|6901.44|6901.44|6888.04|6888.04|0
1629461100000|2021-08-20 12:05:00|6899.8|6899.8|6902.1|6902.1|6903.58|6903.58|6897.61|6897.61|0
1629461400000|2021-08-20 12:10:00|6902.77|6902.77|6904.38|6904.38|6906.9|6906.9|6901.13|6901.13|0
1629461700000|2021-08-20 12:15:00|6905.2|6905.2|6900.54|6900.54|6905.2|6905.2|6900.54|6900.54|0
1629462000000|2021-08-20 12:20:00|6898.9|6898.9|6901.46|6901.46|6901.78|6901.78|6898.9|6898.9|0
1629462300000|2021-08-20 12:25:00|6900.64|6900.64|6900.96|6900.96|6901.46|6901.46|6900.52|6900.52|0
1629462600000|2021-08-20 12:30:00|6900.71|6900.71|6896.22|6896.22|6901.21|6901.21|6895.11|6895.11|0
1629462900000|2021-08-20 12:35:00|6897.04|6897.04|6900.15|6900.15|6902.62|6902.62|6897.04|6897.04|0
1629463200000|2021-08-20 12:40:00|6900.82|6900.82|6900.3|6900.3|6901.94|6901.94|6898.3|6898.3|0
1629463500000|2021-08-20 12:45:00|6899.86|6899.86|6904.81|6904.81|6906.45|6906.45|6898.04|6898.04|0
1629463800000|2021-08-20 12:50:00|6903.17|6903.17|6901.64|6901.64|6903.99|6903.99|6900.82|6900.82|0
1629464100000|2021-08-20 12:55:00|6901.2|6901.2|6900.15|6900.15|6902.02|6902.02|6898.95|6898.95|0
1629464400000|2021-08-20 13:00:00|6901.13|6901.13|6899.53|6899.53|6901.41|6901.41|6897.95|6897.95|0
1629464700000|2021-08-20 13:05:00|6898.71|6898.71|6897.76|6897.76|6900.28|6900.28|6897.76|6897.76|0
1629465000000|2021-08-20 13:10:00|6896.94|6896.94|6902.82|6902.82|6902.82|6902.82|6896.5|6896.5|0
1629465300000|2021-08-20 13:15:00|6901.94|6901.94|6916|6916|6916|6916|6901.94|6901.94|0
1629465600000|2021-08-20 13:20:00|6916.5|6916.5|6920.93|6920.93|6920.93|6920.93|6916.5|6916.5|0
1629465900000|2021-08-20 13:25:00|6920.48|6920.48|6925.93|6925.93|6933.13|6933.13|6920.48|6920.48|0
1629466200000|2021-08-20 13:30:00|6926.81|6926.81|6932.15|6932.15|6932.15|6932.15|6924.98|6924.98|0
1629466500000|2021-08-20 13:35:00|6931.27|6931.27|6930.98|6930.98|6934.01|6934.01|6929.85|6929.85|0
1629466800000|2021-08-20 13:40:00|6930.09|6930.09|6930.75|6930.75|6934.26|6934.26|6928.23|6928.23|0
1629467100000|2021-08-20 13:45:00|6932.39|6932.39|6942.63|6942.63|6942.63|6942.63|6928.63|6928.63|0
1629467400000|2021-08-20 13:50:00|6939.35|6939.35|6940.38|6940.38|6941.93|6941.93|6937.71|6937.71|0
1629467700000|2021-08-20 13:55:00|6938.74|6938.74|6934.03|6934.03|6938.74|6938.74|6931.24|6931.24|0
1629468000000|2021-08-20 14:00:00|6934.28|6934.28|6940.14|6940.14|6940.14|6940.14|6934.22|6934.22|0
1629468300000|2021-08-20 14:05:00|6939.25|6939.25|6948.67|6948.67|6950.96|6950.96|6938.81|6938.81|0
1629468600000|2021-08-20 14:10:00|6949.34|6949.34|6944.05|6944.05|6949.34|6949.34|6944.05|6944.05|0
1629468900000|2021-08-20 14:15:00|6944.49|6944.49|6949.29|6949.29|6950.47|6950.47|6943.29|6943.29|0
1629469200000|2021-08-20 14:20:00|6948.85|6948.85|6950.5|6950.5|6954.15|6954.15|6948.85|6948.85|0
1629469500000|2021-08-20 14:25:00|6950.94|6950.94|6947.52|6947.52|6952.49|6952.49|6947.52|6947.52|0
1629469800000|2021-08-20 14:30:00|6946.64|6946.64|6946.79|6946.79|6949.46|6949.46|6945.49|6945.49|0
1629470100000|2021-08-20 14:35:00|6946.54|6946.54|6943.61|6943.61|6950.26|6950.26|6942.13|6942.13|0
1629470400000|2021-08-20 14:40:00|6945.24|6945.24|6950.87|6950.87|6952.51|6952.51|6945.24|6945.24|0
1629470700000|2021-08-20 14:45:00|6950.38|6950.38|6946.94|6946.94|6950.38|6950.38|6945.46|6945.46|0
1629471000000|2021-08-20 14:50:00|6947.43|6947.43|6942.86|6942.86|6947.93|6947.93|6942.86|6942.86|0
1629471300000|2021-08-20 14:55:00|6942.42|6942.42|6946.32|6946.32|6946.32|6946.32|6942.37|6942.37|0
1629471600000|2021-08-20 15:00:00|6947.2|6947.2|6949.89|6949.89|6951.53|6951.53|6947.2|6947.2|0
1629471900000|2021-08-20 15:05:00|6949.39|6949.39|6949.44|6949.44|6951.03|6951.03|6948.95|6948.95|0
1629472200000|2021-08-20 15:10:00|6950.19|6950.19|6953.19|6953.19|6954.83|6954.83|6949.75|6949.75|0
1629472500000|2021-08-20 15:15:00|6954.83|6954.83|6960.03|6960.03|6960.03|6960.03|6954.83|6954.83|0
1629472800000|2021-08-20 15:20:00|6960.28|6960.28|6959.14|6959.14|6962.57|6962.57|6958.62|6958.62|0
1629473100000|2021-08-20 15:25:00|6958.65|6958.65|6960.68|6960.68|6965.17|6965.17|6958.12|6958.12|0
1629702900000|2021-08-23 07:15:00|6992.65|6992.65|6997.36|6997.36|6999|6999|6991.01|6991.01|0
1629703200000|2021-08-23 07:20:00|6995.72|6995.72|6992.16|6992.16|6995.72|6995.72|6990.52|6990.52|0
1629703500000|2021-08-23 07:25:00|6990.82|6990.82|6986.32|6986.32|6995.44|6995.44|6985.14|6985.14|0
1629703800000|2021-08-23 07:30:00|6984.68|6984.68|6977.96|6977.96|6984.68|6984.68|6977.96|6977.96|0
1629704100000|2021-08-23 07:35:00|6976.33|6976.33|6975.28|6975.28|6976.33|6976.33|6973.96|6973.96|0
1629704400000|2021-08-23 07:40:00|6974.84|6974.84|6966.9|6966.9|6975.28|6975.28|6965.81|6965.81|0
1629704700000|2021-08-23 07:45:00|6970.18|6970.18|6959.45|6959.45|6972.7|6972.7|6956.16|6956.16|0
1629705000000|2021-08-23 07:50:00|6961.09|6961.09|6957.04|6957.04|6962.73|6962.73|6957.04|6957.04|0
1629705300000|2021-08-23 07:55:00|6957.48|6957.48|6961.24|6961.24|6964.52|6964.52|6957.48|6957.48|0
1629705600000|2021-08-23 08:00:00|6960.8|6960.8|6964.77|6964.77|6964.77|6964.77|6960.8|6960.8|0
1629705900000|2021-08-23 08:05:00|6964.32|6964.32|6960.06|6960.06|6966.62|6966.62|6960.06|6960.06|0
1629706200000|2021-08-23 08:10:00|6961.7|6961.7|6956.72|6956.72|6961.7|6961.7|6956.37|6956.37|0
1629706800000|2021-08-23 08:20:00|6955.84|6955.84|6949.71|6949.71|6957.17|6957.17|6949.71|6949.71|0
1629707100000|2021-08-23 08:25:00|6948.37|6948.37|6946.16|6946.16|6949.04|6949.04|6945.72|6945.72|0
1629707400000|2021-08-23 08:30:00|6946.91|6946.91|6950.72|6950.72|6950.72|6950.72|6945.27|6945.27|0
1629707700000|2021-08-23 08:35:00|6950.27|6950.27|6945.36|6945.36|6950.27|6950.27|6945.36|6945.36|0
1629708000000|2021-08-23 08:40:00|6944.47|6944.47|6946.34|6946.34|6946.34|6946.34|6944.03|6944.03|0
1629708300000|2021-08-23 08:45:00|6947.98|6947.98|6946.34|6946.34|6949.31|6949.31|6944.7|6944.7|0
1629708600000|2021-08-23 08:50:00|6947.98|6947.98|6948.42|6948.42|6948.42|6948.42|6946.78|6946.78|0
1629708900000|2021-08-23 08:55:00|6946.78|6946.78|6946.78|6946.78|6946.78|6946.78|6946.78|6946.78|0
1629709200000|2021-08-23 09:00:00|6946.34|6946.34|6949.23|6949.23|6949.23|6949.23|6944.58|6944.58|0
1629709500000|2021-08-23 09:05:00|6947.59|6947.59|6954.93|6954.93|6954.93|6954.93|6947.59|6947.59|0
1629709800000|2021-08-23 09:10:00|6955.38|6955.38|6953.29|6953.29|6956.7|6956.7|6953.29|6953.29|0
1629710100000|2021-08-23 09:15:00|6953.79|6953.79|6960.81|6960.81|6962.83|6962.83|6953.79|6953.79|0
1629710400000|2021-08-23 09:20:00|6960.37|6960.37|6962.44|6962.44|6962.44|6962.44|6960.37|6960.37|0
1629710700000|2021-08-23 09:25:00|6960.8|6960.8|6958.05|6958.05|6964.61|6964.61|6958.05|6958.05|0
1629711000000|2021-08-23 09:30:00|6959.69|6959.69|6962.98|6962.98|6962.98|6962.98|6955.76|6955.76|0
1629711300000|2021-08-23 09:35:00|6963.66|6963.66|6962.69|6962.69|6964.33|6964.33|6961.34|6961.34|0
1629711600000|2021-08-23 09:40:00|6961.8|6961.8|6962.25|6962.25|6962.92|6962.92|6961.8|6961.8|0
1629711900000|2021-08-23 09:45:00|6962.74|6962.74|6963.73|6963.73|6963.9|6963.9|6962.74|6962.74|0
1629712200000|2021-08-23 09:50:00|6963.06|6963.06|6969.03|6969.03|6970.02|6970.02|6963.06|6963.06|0
1629712500000|2021-08-23 09:55:00|6969.52|6969.52|6961.85|6961.85|6969.52|6969.52|6960.21|6960.21|0
1629712800000|2021-08-23 10:00:00|6962.29|6962.29|6967.34|6967.34|6967.34|6967.34|6962.29|6962.29|0
1629713100000|2021-08-23 10:05:00|6968.98|6968.98|6966.9|6966.9|6968.98|6968.98|6966.9|6966.9|0
1629713400000|2021-08-23 10:10:00|6965.26|6965.26|6964.06|6964.06|6965.26|6965.26|6963.62|6963.62|0
1629713700000|2021-08-23 10:15:00|6964.5|6964.5|6964.94|6964.94|6965.38|6965.38|6964.5|6964.5|0
1629714000000|2021-08-23 10:20:00|6964.06|6964.06|6964.5|6964.5|6964.5|6964.5|6964.06|6964.06|0
1629714300000|2021-08-23 10:25:00|6967.78|6967.78|6968.27|6968.27|6968.27|6968.27|6967.78|6967.78|0
1629714600000|2021-08-23 10:30:00|6966.64|6966.64|6965.75|6965.75|6966.64|6966.64|6965.75|6965.75|0
1629715200000|2021-08-23 10:40:00|6966.19|6966.19|6965.21|6965.21|6966.19|6966.19|6965.21|6965.21|0
1629715500000|2021-08-23 10:45:00|6963.57|6963.57|6962.68|6962.68|6963.57|6963.57|6961.93|6961.93|0
1629715800000|2021-08-23 10:50:00|6962.24|6962.24|6962.24|6962.24|6962.24|6962.24|6962.24|6962.24|0
1629716100000|2021-08-23 10:55:00|6960.6|6960.6|6960.08|6960.08|6962.24|6962.24|6958.96|6958.96|0
1629716400000|2021-08-23 11:00:00|6959.09|6959.09|6959.28|6959.28|6961.59|6961.59|6959.09|6959.09|0
1629716700000|2021-08-23 11:05:00|6960.27|6960.27|6959.23|6959.23|6960.71|6960.71|6959.23|6959.23|0
1629717000000|2021-08-23 11:10:00|6958.79|6958.79|6954.58|6954.58|6958.79|6958.79|6954.58|6954.58|0
1629717300000|2021-08-23 11:15:00|6956.22|6956.22|6953.69|6953.69|6956.22|6956.22|6953.69|6953.69|0
1629717600000|2021-08-23 11:20:00|6952.05|6952.05|6950.29|6950.29|6952.05|6952.05|6950.29|6950.29|0
1629717900000|2021-08-23 11:25:00|6949.3|6949.3|6949.97|6949.97|6950.64|6950.64|6949.3|6949.3|0
1629718200000|2021-08-23 11:30:00|6950.64|6950.64|6948.33|6948.33|6950.64|6950.64|6948.33|6948.33|0
1629718500000|2021-08-23 11:35:00|6949.01|6949.01|6950.41|6950.41|6951.76|6951.76|6948.33|6948.33|0
1629718800000|2021-08-23 11:40:00|6951.4|6951.4|6954.6|6954.6|6956.68|6956.68|6951.4|6951.4|0
1629719100000|2021-08-23 11:45:00|6954.15|6954.15|6950.43|6950.43|6954.15|6954.15|6950.43|6950.43|0
1629719400000|2021-08-23 11:50:00|6949.55|6949.55|6943.43|6943.43|6949.99|6949.99|6943.43|6943.43|0
1629719700000|2021-08-23 11:55:00|6941.8|6941.8|6942.24|6942.24|6942.24|6942.24|6941.74|6941.74|0
1629720000000|2021-08-23 12:00:00|6941.25|6941.25|6938.92|6938.92|6941.25|6941.25|6938.92|6938.92|0
1629720300000|2021-08-23 12:05:00|6934|6934|6930.73|6930.73|6934|6934|6928.27|6928.27|0
1629720600000|2021-08-23 12:10:00|6930.23|6930.23|6929.99|6929.99|6930.23|6930.23|6927.54|6927.54|0
1629720900000|2021-08-23 12:15:00|6928.51|6928.51|6927.77|6927.77|6928.51|6928.51|6927.77|6927.77|0
1629721200000|2021-08-23 12:20:00|6926.89|6926.89|6932.21|6932.21|6932.21|6932.21|6926.89|6926.89|0
1629721500000|2021-08-23 12:25:00|6931.54|6931.54|6928.41|6928.41|6931.54|6931.54|6928.41|6928.41|0
1629721800000|2021-08-23 12:30:00|6929.23|6929.23|6932.33|6932.33|6933.97|6933.97|6929.23|6929.23|0
1629722100000|2021-08-23 12:35:00|6931.51|6931.51|6930.69|6930.69|6931.51|6931.51|6930.69|6930.69|0
1629722400000|2021-08-23 12:40:00|6929.34|6929.34|6933.8|6933.8|6933.8|6933.8|6927.56|6927.56|0
1629722700000|2021-08-23 12:45:00|6934.24|6934.24|6932.11|6932.11|6934.24|6934.24|6932.11|6932.11|0
1629723000000|2021-08-23 12:50:00|6931.29|6931.29|6930.29|6930.29|6931.29|6931.29|6929.47|6929.47|0
1629723300000|2021-08-23 12:55:00|6929.47|6929.47|6928.31|6928.31|6929.95|6929.95|6928.31|6928.31|0
1629723600000|2021-08-23 13:00:00|6929.13|6929.13|6928.88|6928.88|6929.7|6929.7|6927.24|6927.24|0
1629723900000|2021-08-23 13:05:00|6929.7|6929.7|6933.41|6933.41|6933.41|6933.41|6929.7|6929.7|0
1629724200000|2021-08-23 13:10:00|6934.23|6934.23|6933.94|6933.94|6937.51|6937.51|6933.94|6933.94|0
1629724500000|2021-08-23 13:15:00|6934.76|6934.76|6933.79|6933.79|6934.76|6934.76|6933.79|6933.79|0
1629724800000|2021-08-23 13:20:00|6932.97|6932.97|6931.71|6931.71|6932.97|6932.97|6931.71|6931.71|0
1629725100000|2021-08-23 13:25:00|6929.25|6929.25|6929.25|6929.25|6930.89|6930.89|6928.43|6928.43|0
1629725400000|2021-08-23 13:30:00|6930.07|6930.07|6926.33|6926.33|6932.92|6932.92|6925.51|6925.51|0
1629725700000|2021-08-23 13:35:00|6927.15|6927.15|6924.06|6924.06|6929.34|6929.34|6924.06|6924.06|0
1629726000000|2021-08-23 13:40:00|6923.62|6923.62|6923.77|6923.77|6924.65|6924.65|6920.71|6920.71|0
1629726300000|2021-08-23 13:45:00|6922.95|6922.95|6920.28|6920.28|6923.39|6923.39|6918.15|6918.15|0
1629726600000|2021-08-23 13:50:00|6919.46|6919.46|6916.89|6916.89|6919.52|6919.52|6916.89|6916.89|0
1629726900000|2021-08-23 13:55:00|6917.71|6917.71|6921.68|6921.68|6922.57|6922.57|6917.71|6917.71|0
1629727200000|2021-08-23 14:00:00|6922.67|6922.67|6922.98|6922.98|6923.42|6923.42|6921.28|6921.28|0
1629727500000|2021-08-23 14:05:00|6922.54|6922.54|6917.58|6917.58|6922.54|6922.54|6917.58|6917.58|0
1629727800000|2021-08-23 14:10:00|6918.4|6918.4|6935.46|6935.46|6935.46|6935.46|6918.4|6918.4|0
1629728100000|2021-08-23 14:15:00|6935.01|6935.01|6932.58|6932.58|6935.77|6935.77|6932.58|6932.58|0
1629728400000|2021-08-23 14:20:00|6933.4|6933.4|6932.81|6932.81|6933.4|6933.4|6931.74|6931.74|0
1629728700000|2021-08-23 14:25:00|6933.25|6933.25|6934.13|6934.13|6934.19|6934.19|6931.56|6931.56|0
1629729000000|2021-08-23 14:30:00|6933.31|6933.31|6935.35|6935.35|6935.35|6935.35|6930.35|6930.35|0
1629729300000|2021-08-23 14:35:00|6934.53|6934.53|6931.84|6931.84|6935.2|6935.2|6931.84|6931.84|0
1629729600000|2021-08-23 14:40:00|6932.66|6932.66|6933.08|6933.08|6933.92|6933.92|6932.33|6932.33|0
1629729900000|2021-08-23 14:45:00|6932.83|6932.83|6934.07|6934.07|6934.07|6934.07|6932.01|6932.01|0
1629730200000|2021-08-23 14:50:00|6933.26|6933.26|6928.69|6928.69|6933.26|6933.26|6928.24|6928.24|0
1629730500000|2021-08-23 14:55:00|6928.2|6928.2|6926.21|6926.21|6928.2|6928.2|6926.21|6926.21|0
1629730800000|2021-08-23 15:00:00|6925.76|6925.76|6924.5|6924.5|6927.4|6927.4|6924.5|6924.5|0
1629731100000|2021-08-23 15:05:00|6924.06|6924.06|6919.96|6919.96|6924.5|6924.5|6919.96|6919.96|0
1629731400000|2021-08-23 15:10:00|6919.72|6919.72|6919.27|6919.27|6921.73|6921.73|6917.26|6917.26|0
1629731700000|2021-08-23 15:15:00|6918.83|6918.83|6920.73|6920.73|6922.11|6922.11|6918.01|6918.01|0
1629732000000|2021-08-23 15:20:00|6919.91|6919.91|6922.54|6922.54|6923.95|6923.95|6919.91|6919.91|0
1629732300000|2021-08-23 15:25:00|6923.36|6923.36|6917.74|6917.74|6923.88|6923.88|6917.74|6917.74|0
1629789300000|2021-08-24 07:15:00|6936.9|6936.9|6932.44|6932.44|6936.9|6936.9|6930.67|6930.67|0
1629789600000|2021-08-24 07:20:00|6931.12|6931.12|6934.6|6934.6|6934.65|6934.65|6930.67|6930.67|0
1629789900000|2021-08-24 07:25:00|6934.16|6934.16|6932.52|6932.52|6934.16|6934.16|6931.19|6931.19|0
1629790200000|2021-08-24 07:30:00|6932.96|6932.96|6923.96|6923.96|6932.96|6932.96|6921.76|6921.76|0
1629790500000|2021-08-24 07:35:00|6922.64|6922.64|6926.64|6926.64|6929.29|6929.29|6922.2|6922.2|0
1629790800000|2021-08-24 07:40:00|6926.2|6926.2|6926.39|6926.39|6929.29|6929.29|6925.5|6925.5|0
1629791100000|2021-08-24 07:45:00|6925.5|6925.5|6926.62|6926.62|6927.06|6927.06|6924.62|6924.62|0
1629791400000|2021-08-24 07:50:00|6928.26|6928.26|6929.24|6929.24|6929.24|6929.24|6926.1|6926.1|0
1629791700000|2021-08-24 07:55:00|6929.69|6929.69|6934.64|6934.64|6934.64|6934.64|6929.69|6929.69|0
1629792000000|2021-08-24 08:00:00|6933.32|6933.32|6930.8|6930.8|6934.14|6934.14|6930.8|6930.8|0
1629792300000|2021-08-24 08:05:00|6931.68|6931.68|6943.61|6943.61|6943.61|6943.61|6931.68|6931.68|0
1629792600000|2021-08-24 08:10:00|6944.06|6944.06|6943.55|6943.55|6944.3|6944.3|6942.66|6942.66|0
1629792900000|2021-08-24 08:15:00|6941.91|6941.91|6948.83|6948.83|6953.43|6953.43|6941.91|6941.91|0
1629793200000|2021-08-24 08:20:00|6948.15|6948.15|6949.06|6949.06|6953.36|6953.36|6948.15|6948.15|0
1629793500000|2021-08-24 08:25:00|6949.5|6949.5|6955.05|6955.05|6955.05|6955.05|6949.5|6949.5|0
1629793800000|2021-08-24 08:30:00|6955.72|6955.72|6955.93|6955.93|6959|6959|6954.84|6954.84|0
1629794100000|2021-08-24 08:35:00|6954.45|6954.45|6953.13|6953.13|6954.45|6954.45|6953.13|6953.13|0
1629794400000|2021-08-24 08:40:00|6953.8|6953.8|6954.22|6954.22|6956.91|6956.91|6953.34|6953.34|0
1629794700000|2021-08-24 08:45:00|6956.24|6956.24|6953.89|6953.89|6956.91|6956.91|6953.89|6953.89|0
1629795000000|2021-08-24 08:50:00|6953.22|6953.22|6948.9|6948.9|6953.89|6953.89|6948.9|6948.9|0
1629795300000|2021-08-24 08:55:00|6948.01|6948.01|6947.06|6947.06|6948.39|6948.39|6944.73|6944.73|0
1629795600000|2021-08-24 09:00:00|6945.42|6945.42|6944.01|6944.01|6947.21|6947.21|6944.01|6944.01|0
1629795900000|2021-08-24 09:05:00|6942.37|6942.37|6944.69|6944.69|6947.96|6947.96|6942.37|6942.37|0
1629796200000|2021-08-24 09:10:00|6945.57|6945.57|6943.49|6943.49|6947.21|6947.21|6943.49|6943.49|0
1629796500000|2021-08-24 09:15:00|6945.13|6945.13|6941.93|6941.93|6945.13|6945.13|6941.93|6941.93|0
1629796800000|2021-08-24 09:20:00|6942.18|6942.18|6951.86|6951.86|6955.38|6955.38|6942.18|6942.18|0
1629797100000|2021-08-24 09:25:00|6952.3|6952.3|6952.3|6952.3|6952.97|6952.97|6952.3|6952.3|0
1629797400000|2021-08-24 09:30:00|6951.86|6951.86|6945.3|6945.3|6952.53|6952.53|6945.3|6945.3|0
1629797700000|2021-08-24 09:35:00|6946.94|6946.94|6947.05|6947.05|6951.08|6951.08|6946.69|6946.69|0
1629798000000|2021-08-24 09:40:00|6947.54|6947.54|6947.3|6947.3|6948.04|6948.04|6947.3|6947.3|0
1629798300000|2021-08-24 09:45:00|6947.74|6947.74|6947.74|6947.74|6947.74|6947.74|6947.74|6947.74|0
1629798600000|2021-08-24 09:50:00|6946.1|6946.1|6946.54|6946.54|6946.54|6946.54|6943.95|6943.95|0
1629798900000|2021-08-24 09:55:00|6945.33|6945.33|6942.42|6942.42|6946.97|6946.97|6942.42|6942.42|0
1629799200000|2021-08-24 10:00:00|6944.06|6944.06|6944.84|6944.84|6945.82|6945.82|6944.06|6944.06|0
1629799500000|2021-08-24 10:05:00|6946.48|6946.48|6947.23|6947.23|6948.12|6948.12|6944.84|6944.84|0
1629799800000|2021-08-24 10:10:00|6948.87|6948.87|6951.89|6951.89|6953.53|6953.53|6948.87|6948.87|0
1629800100000|2021-08-24 10:15:00|6950.9|6950.9|6946.74|6946.74|6950.9|6950.9|6946.74|6946.74|0
1629800400000|2021-08-24 10:20:00|6945.1|6945.1|6945.1|6945.1|6945.1|6945.1|6945.1|6945.1|0
1629800700000|2021-08-24 10:25:00|6946.74|6946.74|6949.7|6949.7|6949.7|6949.7|6946.74|6946.74|0
1629801000000|2021-08-24 10:30:00|6949.26|6949.26|6947.62|6947.62|6949.26|6949.26|6947.62|6947.62|0
1629801300000|2021-08-24 10:35:00|6950.9|6950.9|6952.14|6952.14|6952.14|6952.14|6950.9|6950.9|0
1629801600000|2021-08-24 10:40:00|6951.64|6951.64|6951.84|6951.84|6952.28|6952.28|6951.4|6951.4|0
1629801900000|2021-08-24 10:45:00|6950.2|6950.2|6950.2|6950.2|6950.2|6950.2|6950.2|6950.2|0
1629802200000|2021-08-24 10:50:00|6946.92|6946.92|6943.62|6943.62|6946.92|6946.92|6943.21|6943.21|0
1629802500000|2021-08-24 10:55:00|6944.11|6944.11|6944.8|6944.8|6944.8|6944.8|6944.11|6944.11|0
1629802800000|2021-08-24 11:00:00|6945.79|6945.79|6944.02|6944.02|6945.79|6945.79|6942.38|6942.38|0
1629803100000|2021-08-24 11:05:00|6944.69|6944.69|6942.05|6942.05|6945.37|6945.37|6942.05|6942.05|0
1629803400000|2021-08-24 11:10:00|6943.69|6943.69|6944.13|6944.13|6944.13|6944.13|6943.69|6943.69|0
1629803700000|2021-08-24 11:15:00|6945.77|6945.77|6945.23|6945.23|6946.21|6946.21|6945.23|6945.23|0
1629804000000|2021-08-24 11:20:00|6943.59|6943.59|6942.7|6942.7|6943.59|6943.59|6942.7|6942.7|0
1629804300000|2021-08-24 11:25:00|6941.06|6941.06|6940.39|6940.39|6941.06|6941.06|6940.39|6940.39|0
1629804600000|2021-08-24 11:30:00|6939.95|6939.95|6936.17|6936.17|6939.95|6939.95|6936.17|6936.17|0
1629804900000|2021-08-24 11:35:00|6935.67|6935.67|6935.67|6935.67|6935.67|6935.67|6935.67|6935.67|0
1629805200000|2021-08-24 11:40:00|6936.49|6936.49|6936.62|6936.62|6937.69|6937.69|6936.05|6936.05|0
1629805500000|2021-08-24 11:45:00|6936.13|6936.13|6937.84|6937.84|6938.07|6938.07|6936.13|6936.13|0
1629805800000|2021-08-24 11:50:00|6937.4|6937.4|6934.68|6934.68|6938.07|6938.07|6934.68|6934.68|0
1629806100000|2021-08-24 11:55:00|6934.24|6934.24|6937.98|6937.98|6939.03|6939.03|6933.8|6933.8|0
1629806400000|2021-08-24 12:00:00|6935.52|6935.52|6934.97|6934.97|6935.96|6935.96|6932.89|6932.89|0
1629806700000|2021-08-24 12:05:00|6934.53|6934.53|6935.56|6935.56|6937.87|6937.87|6934.53|6934.53|0
1629807000000|2021-08-24 12:10:00|6934.89|6934.89|6939.37|6939.37|6940.25|6940.25|6934.89|6934.89|0
1629807300000|2021-08-24 12:15:00|6939.81|6939.81|6940.22|6940.22|6942.74|6942.74|6938.17|6938.17|0
1629807600000|2021-08-24 12:20:00|6939.78|6939.78|6944.07|6944.07|6944.51|6944.51|6938.14|6938.14|0
1629807900000|2021-08-24 12:25:00|6944.51|6944.51|6944.76|6944.76|6944.76|6944.76|6943.18|6943.18|0
1629808200000|2021-08-24 12:30:00|6943.12|6943.12|6944.99|6944.99|6944.99|6944.99|6943.12|6943.12|0
1629808500000|2021-08-24 12:35:00|6945.43|6945.43|6941.46|6941.46|6945.43|6945.43|6941.02|6941.02|0
1629808800000|2021-08-24 12:40:00|6942.28|6942.28|6940.64|6940.64|6942.28|6942.28|6940.64|6940.64|0
1629809100000|2021-08-24 12:45:00|6941.08|6941.08|6937.47|6937.47|6942.12|6942.12|6937.47|6937.47|0
1629809400000|2021-08-24 12:50:00|6937.91|6937.91|6940.37|6940.37|6940.37|6940.37|6937.91|6937.91|0
1629809700000|2021-08-24 12:55:00|6939.69|6939.69|6938.97|6938.97|6939.91|6939.91|6938.97|6938.97|0
1629810000000|2021-08-24 13:00:00|6938.15|6938.15|6938.31|6938.31|6939.94|6939.94|6938.06|6938.06|0
1629810300000|2021-08-24 13:05:00|6937.87|6937.87|6937.82|6937.82|6938.12|6938.12|6936.48|6936.48|0
1629810600000|2021-08-24 13:10:00|6938.07|6938.07|6934.02|6934.02|6938.07|6938.07|6934.02|6934.02|0
1629810900000|2021-08-24 13:15:00|6934.51|6934.51|6934.94|6934.94|6935.83|6935.83|6934.51|6934.51|0
1629811200000|2021-08-24 13:20:00|6935.39|6935.39|6929.59|6929.59|6935.39|6935.39|6927.13|6927.13|0
1629811500000|2021-08-24 13:25:00|6928.77|6928.77|6923.41|6923.41|6928.77|6928.77|6923.41|6923.41|0
1629811800000|2021-08-24 13:30:00|6924.23|6924.23|6921.95|6921.95|6926.49|6926.49|6921.46|6921.46|0
1629812100000|2021-08-24 13:35:00|6921.13|6921.13|6923.03|6923.03|6923.47|6923.47|6920.25|6920.25|0
1629812400000|2021-08-24 13:40:00|6923.85|6923.85|6920.57|6920.57|6924.73|6924.73|6912|6912|0
1629812700000|2021-08-24 13:45:00|6921.18|6921.18|6915.84|6915.84|6921.18|6921.18|6914.2|6914.2|0
1629813000000|2021-08-24 13:50:00|6916.66|6916.66|6921.96|6921.96|6921.96|6921.96|6916.66|6916.66|0
1629813300000|2021-08-24 13:55:00|6922.63|6922.63|6919.28|6919.28|6923.89|6923.89|6919.28|6919.28|0
1629813600000|2021-08-24 14:00:00|6918.84|6918.84|6914.55|6914.55|6918.84|6918.84|6914.55|6914.55|0
1629813900000|2021-08-24 14:05:00|6914.99|6914.99|6917.84|6917.84|6919.97|6919.97|6914.99|6914.99|0
1629814200000|2021-08-24 14:10:00|6918.72|6918.72|6921.42|6921.42|6921.42|6921.42|6918.4|6918.4|0
1629814500000|2021-08-24 14:15:00|6921.86|6921.86|6922.3|6922.3|6923.12|6923.12|6919.34|6919.34|0
1629814800000|2021-08-24 14:20:00|6921.63|6921.63|6925.34|6925.34|6926.98|6926.98|6920.96|6920.96|0
1629815100000|2021-08-24 14:25:00|6924.52|6924.52|6928.54|6928.54|6930.76|6930.76|6924.08|6924.08|0
1629815400000|2021-08-24 14:30:00|6929.36|6929.36|6925.34|6925.34|6929.36|6929.36|6925.34|6925.34|0
1629815700000|2021-08-24 14:35:00|6924.02|6924.02|6923.73|6923.73|6924.17|6924.17|6921.71|6921.71|0
1629816000000|2021-08-24 14:40:00|6924.22|6924.22|6925.8|6925.8|6928.26|6928.26|6923.66|6923.66|0
1629816300000|2021-08-24 14:45:00|6926.62|6926.62|6927.76|6927.76|6929.08|6929.08|6926.62|6926.62|0
1629816600000|2021-08-24 14:50:00|6927.32|6927.32|6938.68|6938.68|6939.88|6939.88|6926.65|6926.65|0
1629816900000|2021-08-24 14:55:00|6939.13|6939.13|6938.68|6938.68|6939.5|6939.5|6936.23|6936.23|0
1629817200000|2021-08-24 15:00:00|6940.32|6940.32|6940.93|6940.93|6941.37|6941.37|6938.91|6938.91|0
1629817500000|2021-08-24 15:05:00|6939.29|6939.29|6942.55|6942.55|6943.62|6943.62|6939.29|6939.29|0
1629817800000|2021-08-24 15:10:00|6942.11|6942.11|6938.95|6938.95|6943.85|6943.85|6938.7|6938.7|0
1629818100000|2021-08-24 15:15:00|6940.59|6940.59|6940.34|6940.34|6941.16|6941.16|6934.85|6934.85|0
1629818400000|2021-08-24 15:20:00|6940.78|6940.78|6943.63|6943.63|6943.63|6943.63|6939.15|6939.15|0
1629818700000|2021-08-24 15:25:00|6942.81|6942.81|6935.77|6935.77|6942.81|6942.81|6934.61|6934.61|0
1629875700000|2021-08-25 07:15:00|6954.37|6954.37|6945.33|6945.33|6956.33|6956.33|6940.41|6940.41|0
1629876000000|2021-08-25 07:20:00|6947.79|6947.79|6954.52|6954.52|6954.52|6954.52|6947.79|6947.79|0
1629876300000|2021-08-25 07:25:00|6955.13|6955.13|6960.64|6960.64|6960.64|6960.64|6955.13|6955.13|0
1629876600000|2021-08-25 07:30:00|6955.73|6955.73|6954.49|6954.49|6955.73|6955.73|6953.23|6953.23|0
1629876900000|2021-08-25 07:35:00|6952.03|6952.03|6950.77|6950.77|6952.03|6952.03|6945.47|6945.47|0
1629877200000|2021-08-25 07:40:00|6953.23|6953.23|6956.25|6956.25|6957.77|6957.77|6953.23|6953.23|0
1629877500000|2021-08-25 07:45:00|6959.53|6959.53|6956.69|6956.69|6959.97|6959.97|6956.69|6956.69|0
1629877800000|2021-08-25 07:50:00|6957.57|6957.57|6959.69|6959.69|6960.41|6960.41|6957.13|6957.13|0
1629878100000|2021-08-25 07:55:00|6958.81|6958.81|6951.91|6951.91|6958.81|6958.81|6951.91|6951.91|0
1629878400000|2021-08-25 08:00:00|6953.55|6953.55|6950.11|6950.11|6953.99|6953.99|6950.11|6950.11|0
1629878700000|2021-08-25 08:05:00|6949.86|6949.86|6953.05|6953.05|6958.3|6958.3|6949.86|6949.86|0
1629879000000|2021-08-25 08:10:00|6956.33|6956.33|6954.69|6954.69|6956.33|6956.33|6954.69|6954.69|0
1629879300000|2021-08-25 08:15:00|6956.33|6956.33|6954.25|6954.25|6956.33|6956.33|6954.25|6954.25|0
1629879600000|2021-08-25 08:20:00|6955.13|6955.13|6957.13|6957.13|6958.01|6958.01|6955.13|6955.13|0
1629879900000|2021-08-25 08:25:00|6957.37|6957.37|6956.23|6956.23|6957.62|6957.62|6955.98|6955.98|0
1629880200000|2021-08-25 08:30:00|6957.87|6957.87|6956.41|6956.41|6959.69|6959.69|6955.97|6955.97|0
1629880500000|2021-08-25 08:35:00|6957.08|6957.08|6952.09|6952.09|6957.75|6957.75|6952.09|6952.09|0
1629880800000|2021-08-25 08:40:00|6952.53|6952.53|6959.61|6959.61|6960.37|6960.37|6952.53|6952.53|0
1629881100000|2021-08-25 08:45:00|6959.36|6959.36|6958.12|6958.12|6959.36|6959.36|6957.68|6957.68|0
1629881400000|2021-08-25 08:50:00|6959.01|6959.01|6964.81|6964.81|6964.81|6964.81|6959.01|6959.01|0
1629881700000|2021-08-25 08:55:00|6966.15|6966.15|6971.16|6971.16|6971.16|6971.16|6966.15|6966.15|0
1629882000000|2021-08-25 09:00:00|6969.52|6969.52|6970.33|6970.33|6971.14|6971.14|6967.96|6967.96|0
1629882300000|2021-08-25 09:05:00|6969.88|6969.88|6973.56|6973.56|6975.69|6975.69|6969.88|6969.88|0
1629882600000|2021-08-25 09:10:00|6974.3|6974.3|6976.42|6976.42|6976.42|6976.42|6974.3|6974.3|0
1629882900000|2021-08-25 09:15:00|6974.78|6974.78|6969.21|6969.21|6974.78|6974.78|6969.21|6969.21|0
1629883200000|2021-08-25 09:20:00|6968.22|6968.22|6961.62|6961.62|6968.22|6968.22|6961.62|6961.62|0
1629883500000|2021-08-25 09:25:00|6962.96|6962.96|6964.03|6964.03|6965.57|6965.57|6962.29|6962.29|0
1629883800000|2021-08-25 09:30:00|6964.28|6964.28|6968.68|6968.68|6971.89|6971.89|6964.28|6964.28|0
1629884100000|2021-08-25 09:35:00|6969.18|6969.18|6967.39|6967.39|6969.18|6969.18|6967.39|6967.39|0
1629884400000|2021-08-25 09:40:00|6966.95|6966.95|6967.57|6967.57|6967.57|6967.57|6965.31|6965.31|0
1629884700000|2021-08-25 09:45:00|6969.21|6969.21|6965.87|6965.87|6969.21|6969.21|6963.92|6963.92|0
1629885000000|2021-08-25 09:50:00|6966.86|6966.86|6966.05|6966.05|6967.36|6967.36|6965.8|6965.8|0
1629885300000|2021-08-25 09:55:00|6964.41|6964.41|6965.06|6965.06|6966.05|6966.05|6964.41|6964.41|0
1629885600000|2021-08-25 10:00:00|6963.42|6963.42|6963.65|6963.65|6966.17|6966.17|6962.89|6962.89|0
1629885900000|2021-08-25 10:05:00|6963.21|6963.21|6958.61|6958.61|6963.21|6963.21|6958.61|6958.61|0
1629886200000|2021-08-25 10:10:00|6958.16|6958.16|6960.25|6960.25|6960.37|6960.37|6958.16|6958.16|0
1629886500000|2021-08-25 10:15:00|6961.89|6961.89|6964.2|6964.2|6964.51|6964.51|6961.89|6961.89|0
1629886800000|2021-08-25 10:20:00|6965.18|6965.18|6966.67|6966.67|6968.01|6968.01|6965.18|6965.18|0
1629887100000|2021-08-25 10:25:00|6965.03|6965.03|6967.11|6967.11|6968.31|6968.31|6965.03|6965.03|0
1629887400000|2021-08-25 10:30:00|6967.78|6967.78|6964.11|6964.11|6968.03|6968.03|6964.11|6964.11|0
1629887700000|2021-08-25 10:35:00|6963.86|6963.86|6967.2|6967.2|6967.52|6967.52|6963.86|6963.86|0
1629888000000|2021-08-25 10:40:00|6966.76|6966.76|6964.63|6964.63|6967.26|6967.26|6964.63|6964.63|0
1629888300000|2021-08-25 10:45:00|6962.99|6962.99|6964.33|6964.33|6964.33|6964.33|6962.99|6962.99|0
1629888600000|2021-08-25 10:50:00|6963.89|6963.89|6962.97|6962.97|6963.89|6963.89|6960.76|6960.76|0
1629888900000|2021-08-25 10:55:00|6963.41|6963.41|6963.85|6963.85|6968.77|6968.77|6963.41|6963.41|0
1629889200000|2021-08-25 11:00:00|6963.41|6963.41|6963.2|6963.2|6964.19|6964.19|6960.89|6960.89|0
1629889500000|2021-08-25 11:05:00|6963.87|6963.87|6963.63|6963.63|6963.87|6963.87|6962.74|6962.74|0
1629889800000|2021-08-25 11:10:00|6964.61|6964.61|6966.86|6966.86|6966.86|6966.86|6962.97|6962.97|0
1629890100000|2021-08-25 11:15:00|6963.58|6963.58|6961.32|6961.32|6963.58|6963.58|6959.45|6959.45|0
1629890400000|2021-08-25 11:20:00|6961.07|6961.07|6965.34|6965.34|6965.34|6965.34|6959.75|6959.75|0
1629890700000|2021-08-25 11:25:00|6965.78|6965.78|6966.27|6966.27|6966.27|6966.27|6965.78|6965.78|0
1629891000000|2021-08-25 11:30:00|6967.48|6967.48|6969.43|6969.43|6969.43|6969.43|6967.48|6967.48|0
1629891300000|2021-08-25 11:35:00|6970.04|6970.04|6971.68|6971.68|6972.12|6972.12|6970.04|6970.04|0
1629891600000|2021-08-25 11:40:00|6973.49|6973.49|6976.31|6976.31|6976.31|6976.31|6973.49|6973.49|0
1629891900000|2021-08-25 11:45:00|6976.76|6976.76|6972.79|6972.79|6976.76|6976.76|6972.79|6972.79|0
1629892200000|2021-08-25 11:50:00|6972.54|6972.54|6973.83|6973.83|6974.92|6974.92|6972.54|6972.54|0
1629892500000|2021-08-25 11:55:00|6974.27|6974.27|6975.19|6975.19|6975.19|6975.19|6974.27|6974.27|0
1629892800000|2021-08-25 12:00:00|6975.68|6975.68|6975.19|6975.19|6977.5|6977.5|6975.19|6975.19|0
1629893100000|2021-08-25 12:05:00|6974.75|6974.75|6974.08|6974.08|6974.75|6974.75|6974.08|6974.08|0
1629893400000|2021-08-25 12:10:00|6973.63|6973.63|6975.71|6975.71|6975.71|6975.71|6973.63|6973.63|0
1629893700000|2021-08-25 12:15:00|6975.22|6975.22|6968.75|6968.75|6975.22|6975.22|6965.39|6965.39|0
1629894000000|2021-08-25 12:20:00|6969.19|6969.19|6970.65|6970.65|6970.65|6970.65|6968.2|6968.2|0
1629894300000|2021-08-25 12:25:00|6970.21|6970.21|6973.26|6973.26|6973.26|6973.26|6969.01|6969.01|0
1629894600000|2021-08-25 12:30:00|6973.7|6973.7|6972.12|6972.12|6975.04|6975.04|6971.45|6971.45|0
1629894900000|2021-08-25 12:35:00|6972.79|6972.79|6973.02|6973.02|6975.04|6975.04|6972.79|6972.79|0
1629895200000|2021-08-25 12:40:00|6972.78|6972.78|6972.6|6972.6|6972.78|6972.78|6969.32|6969.32|0
1629895500000|2021-08-25 12:45:00|6970.96|6970.96|6971.63|6971.63|6971.63|6971.63|6970.96|6970.96|0
1629895800000|2021-08-25 12:50:00|6969.65|6969.65|6975.65|6975.65|6976.32|6976.32|6969.65|6969.65|0
1629896100000|2021-08-25 12:55:00|6976.99|6976.99|6973.55|6973.55|6978.54|6978.54|6972.64|6972.64|0
1629896400000|2021-08-25 13:00:00|6976.83|6976.83|6975.92|6975.92|6976.83|6976.83|6973.13|6973.13|0
1629896700000|2021-08-25 13:05:00|6975.47|6975.47|6975.46|6975.46|6977.11|6977.11|6975.46|6975.46|0
1629897000000|2021-08-25 13:10:00|6975.21|6975.21|6973.16|6973.16|6975.63|6975.63|6973.16|6973.16|0
1629897300000|2021-08-25 13:15:00|6972.18|6972.18|6964.4|6964.4|6972.18|6972.18|6964.4|6964.4|0
1629897600000|2021-08-25 13:20:00|6964.15|6964.15|6973.93|6973.93|6973.93|6973.93|6964.15|6964.15|0
1629897900000|2021-08-25 13:25:00|6977.21|6977.21|6973.01|6973.01|6978.85|6978.85|6972.77|6972.77|0
1629898200000|2021-08-25 13:30:00|6974.65|6974.65|6955.87|6955.87|6974.65|6974.65|6954.23|6954.23|0
1629898500000|2021-08-25 13:35:00|6956.32|6956.32|6957|6957|6959.13|6959.13|6951.91|6951.91|0
1629898800000|2021-08-25 13:40:00|6956.56|6956.56|6961.9|6961.9|6962.93|6962.93|6956.24|6956.24|0
1629899100000|2021-08-25 13:45:00|6961.46|6961.46|6957.21|6957.21|6961.46|6961.46|6956.72|6956.72|0
1629899400000|2021-08-25 13:50:00|6956.77|6956.77|6952.41|6952.41|6956.77|6956.77|6952.41|6952.41|0
1629899700000|2021-08-25 13:55:00|6952.85|6952.85|6952.2|6952.2|6952.85|6952.85|6949.89|6949.89|0
1629900000000|2021-08-25 14:00:00|6953.52|6953.52|6958.01|6958.01|6958.01|6958.01|6952.54|6952.54|0
1629900300000|2021-08-25 14:05:00|6958.45|6958.45|6958.63|6958.63|6958.63|6958.63|6954.5|6954.5|0
1629900600000|2021-08-25 14:10:00|6959.96|6959.96|6948.8|6948.8|6959.96|6959.96|6948.8|6948.8|0
1629900900000|2021-08-25 14:15:00|6948.31|6948.31|6947.48|6947.48|6952.46|6952.46|6947.48|6947.48|0
1629901200000|2021-08-25 14:20:00|6946.66|6946.66|6944.3|6944.3|6946.66|6946.66|6940.35|6940.35|0
1629901500000|2021-08-25 14:25:00|6942.66|6942.66|6943.95|6943.95|6944.45|6944.45|6939.91|6939.91|0
1629901800000|2021-08-25 14:30:00|6944.77|6944.77|6947.38|6947.38|6950.76|6950.76|6944.2|6944.2|0
1629902100000|2021-08-25 14:35:00|6946.56|6946.56|6949.2|6949.2|6950.76|6950.76|6945.3|6945.3|0
1629902400000|2021-08-25 14:40:00|6950.08|6950.08|6951.49|6951.49|6954.03|6954.03|6949.93|6949.93|0
1629902700000|2021-08-25 14:45:00|6951.93|6951.93|6953.4|6953.4|6956.38|6956.38|6951.54|6951.54|0
1629903000000|2021-08-25 14:50:00|6950.94|6950.94|6951.17|6951.17|6953.4|6953.4|6950.12|6950.12|0
1629903300000|2021-08-25 14:55:00|6951.99|6951.99|6949.78|6949.78|6951.99|6951.99|6947.81|6947.81|0
1629903600000|2021-08-25 15:00:00|6951.42|6951.42|6949.24|6949.24|6952.09|6952.09|6947.81|6947.81|0
1629903900000|2021-08-25 15:05:00|6949.91|6949.91|6941.08|6941.08|6949.91|6949.91|6939.29|6939.29|0
1629904200000|2021-08-25 15:10:00|6941.9|6941.9|6944.76|6944.76|6948.08|6948.08|6941.08|6941.08|0
1629904500000|2021-08-25 15:15:00|6943.78|6943.78|6941.78|6941.78|6945.01|6945.01|6941.78|6941.78|0
1629904800000|2021-08-25 15:20:00|6941.9|6941.9|6949.1|6949.1|6949.1|6949.1|6941.18|6941.18|0
1629905100000|2021-08-25 15:25:00|6948.61|6948.61|6942.87|6942.87|6950.69|6950.69|6941.48|6941.48|0
1629962100000|2021-08-26 07:15:00|6905.64|6905.64|6911.42|6911.42|6911.42|6911.42|6901.83|6901.83|0
1629962400000|2021-08-26 07:20:00|6909.78|6909.78|6900.28|6900.28|6909.78|6909.78|6898.64|6898.64|0
1629962700000|2021-08-26 07:25:00|6903.56|6903.56|6914.89|6914.89|6916.21|6916.21|6903.56|6903.56|0
1629963000000|2021-08-26 07:30:00|6916.86|6916.86|6913.49|6913.49|6921.29|6921.29|6913.49|6913.49|0
1629963300000|2021-08-26 07:35:00|6915.95|6915.95|6920.94|6920.94|6920.94|6920.94|6915.95|6915.95|0
1629963600000|2021-08-26 07:40:00|6922.58|6922.58|6917.71|6917.71|6923.46|6923.46|6913.56|6913.56|0
1629963900000|2021-08-26 07:45:00|6918.59|6918.59|6914.2|6914.2|6923.06|6923.06|6914.2|6914.2|0
1629964200000|2021-08-26 07:50:00|6915.19|6915.19|6910.08|6910.08|6916.01|6916.01|6910.08|6910.08|0
1629964500000|2021-08-26 07:55:00|6910.52|6910.52|6923.44|6923.44|6923.44|6923.44|6910.52|6910.52|0
1629964800000|2021-08-26 08:00:00|6920.98|6920.98|6914.99|6914.99|6924.57|6924.57|6914.99|6914.99|0
1629965100000|2021-08-26 08:05:00|6917.45|6917.45|6913.12|6913.12|6919.09|6919.09|6912.8|6912.8|0
1629965400000|2021-08-26 08:10:00|6913.56|6913.56|6920.94|6920.94|6920.94|6920.94|6913.56|6913.56|0
1629965700000|2021-08-26 08:15:00|6921.61|6921.61|6922.73|6922.73|6923.62|6923.62|6921.61|6921.61|0
1629966000000|2021-08-26 08:20:00|6925.19|6925.19|6924.87|6924.87|6928.97|6928.97|6924.87|6924.87|0
1629966300000|2021-08-26 08:25:00|6922.41|6922.41|6924.2|6924.2|6924.2|6924.2|6921.59|6921.59|0
1629966600000|2021-08-26 08:30:00|6922.56|6922.56|6922.5|6922.5|6924.26|6924.26|6921.8|6921.8|0
1629966900000|2021-08-26 08:35:00|6923.32|6923.32|6924.44|6924.44|6925.7|6925.7|6922.5|6922.5|0
1629967200000|2021-08-26 08:40:00|6924|6924|6925.7|6925.7|6925.7|6925.7|6923.07|6923.07|0
1629967500000|2021-08-26 08:45:00|6924.71|6924.71|6918.32|6918.32|6924.71|6924.71|6918.32|6918.32|0
1629967800000|2021-08-26 08:50:00|6917.44|6917.44|6919.9|6919.9|6920.78|6920.78|6917.44|6917.44|0
1629968100000|2021-08-26 08:55:00|6919.08|6919.08|6913.27|6913.27|6919.08|6919.08|6912.08|6912.08|0
1629968400000|2021-08-26 09:00:00|6912.78|6912.78|6906.63|6906.63|6913.6|6913.6|6906.63|6906.63|0
1629968700000|2021-08-26 09:05:00|6904.99|6904.99|6906.04|6906.04|6907.68|6907.68|6900.71|6900.71|0
1629969000000|2021-08-26 09:10:00|6905.6|6905.6|6908.43|6908.43|6908.43|6908.43|6905.16|6905.16|0
1629969300000|2021-08-26 09:15:00|6906.79|6906.79|6912.93|6912.93|6913.53|6913.53|6906.79|6906.79|0
1629969600000|2021-08-26 09:20:00|6912.43|6912.43|6907.6|6907.6|6912.43|6912.43|6907.6|6907.6|0
1629969900000|2021-08-26 09:25:00|6903.5|6903.5|6905.9|6905.9|6909.24|6909.24|6903.5|6903.5|0
1629970200000|2021-08-26 09:30:00|6906.39|6906.39|6913.17|6913.17|6913.17|6913.17|6906.39|6906.39|0
1629970500000|2021-08-26 09:35:00|6914.81|6914.81|6913.11|6913.11|6915.19|6915.19|6910.27|6910.27|0
1629970800000|2021-08-26 09:40:00|6911.47|6911.47|6912.06|6912.06|6914.75|6914.75|6911.47|6911.47|0
1629971100000|2021-08-26 09:45:00|6912.55|6912.55|6913.27|6913.27|6914.8|6914.8|6912.34|6912.34|0
1629971400000|2021-08-26 09:50:00|6910.81|6910.81|6909.11|6909.11|6911.42|6911.42|6909.11|6909.11|0
1629971700000|2021-08-26 09:55:00|6909.93|6909.93|6910.45|6910.45|6911.95|6911.95|6909.49|6909.49|0
1629972000000|2021-08-26 10:00:00|6908.81|6908.81|6907.99|6907.99|6909.25|6909.25|6905.46|6905.46|0
1629972300000|2021-08-26 10:05:00|6907.17|6907.17|6899.7|6899.7|6907.99|6907.99|6899.26|6899.26|0
1629972600000|2021-08-26 10:10:00|6898.88|6898.88|6896.8|6896.8|6898.88|6898.88|6895.98|6895.98|0
1629972900000|2021-08-26 10:15:00|6896.36|6896.36|6897.85|6897.85|6897.85|6897.85|6895.69|6895.69|0
1629973200000|2021-08-26 10:20:00|6897.03|6897.03|6895.33|6895.33|6897.03|6897.03|6895.33|6895.33|0
1629973500000|2021-08-26 10:25:00|6896.15|6896.15|6894.07|6894.07|6896.15|6896.15|6894.07|6894.07|0
1629973800000|2021-08-26 10:30:00|6895.71|6895.71|6895.28|6895.28|6897.03|6897.03|6895.28|6895.28|0
1629974100000|2021-08-26 10:35:00|6895.72|6895.72|6898.13|6898.13|6898.13|6898.13|6895.23|6895.23|0
1629974400000|2021-08-26 10:40:00|6900.59|6900.59|6902.52|6902.52|6902.52|6902.52|6900.59|6900.59|0
1629974700000|2021-08-26 10:45:00|6904.98|6904.98|6903.34|6903.34|6905.8|6905.8|6903.34|6903.34|0
1629975000000|2021-08-26 10:50:00|6903.78|6903.78|6903.72|6903.72|6904.54|6904.54|6903.34|6903.34|0
1629975300000|2021-08-26 10:55:00|6904.54|6904.54|6908.63|6908.63|6908.63|6908.63|6902.52|6902.52|0
1629975600000|2021-08-26 11:00:00|6906.62|6906.62|6906.65|6906.65|6908.78|6908.78|6906.62|6906.62|0
1629975900000|2021-08-26 11:05:00|6905.98|6905.98|6898.6|6898.6|6905.98|6905.98|6898.6|6898.6|0
1629976200000|2021-08-26 11:10:00|6898.16|6898.16|6901.13|6901.13|6903.68|6903.68|6898.16|6898.16|0
1629976500000|2021-08-26 11:15:00|6899.49|6899.49|6896.3|6896.3|6899.49|6899.49|6895.85|6895.85|0
1629976800000|2021-08-26 11:20:00|6894.97|6894.97|6894.41|6894.41|6894.97|6894.97|6892.78|6892.78|0
1629977100000|2021-08-26 11:25:00|6893.6|6893.6|6889.33|6889.33|6893.6|6893.6|6889.33|6889.33|0
1629977400000|2021-08-26 11:30:00|6889.83|6889.83|6891.96|6891.96|6891.96|6891.96|6889.83|6889.83|0
1629977700000|2021-08-26 11:35:00|6890.32|6890.32|6889.5|6889.5|6891.14|6891.14|6889.5|6889.5|0
1629978000000|2021-08-26 11:40:00|6890.32|6890.32|6891.2|6891.2|6891.2|6891.2|6888.68|6888.68|0
1629978300000|2021-08-26 11:45:00|6892.09|6892.09|6892.91|6892.91|6893.73|6893.73|6892.09|6892.09|0
1629978600000|2021-08-26 11:50:00|6892.09|6892.09|6892.24|6892.24|6894.55|6894.55|6891.27|6891.27|0
1629978900000|2021-08-26 11:55:00|6891.25|6891.25|6892.08|6892.08|6892.08|6892.08|6890.81|6890.81|0
1629979200000|2021-08-26 12:00:00|6891.64|6891.64|6891.15|6891.15|6891.64|6891.64|6891.15|6891.15|0
1629979500000|2021-08-26 12:05:00|6890.71|6890.71|6888.69|6888.69|6890.71|6890.71|6887.87|6887.87|0
1629979800000|2021-08-26 12:10:00|6889.51|6889.51|6888.25|6888.25|6889.95|6889.95|6888.25|6888.25|0
1629980100000|2021-08-26 12:15:00|6889.07|6889.07|6890.88|6890.88|6892.36|6892.36|6888.42|6888.42|0
1629980400000|2021-08-26 12:20:00|6889.24|6889.24|6891.32|6891.32|6891.32|6891.32|6888.35|6888.35|0
1629980700000|2021-08-26 12:25:00|6891.56|6891.56|6893.82|6893.82|6893.82|6893.82|6889.43|6889.43|0
1629981000000|2021-08-26 12:30:00|6892.93|6892.93|6890.07|6890.07|6893.92|6893.92|6888.81|6888.81|0
1629981300000|2021-08-26 12:35:00|6890.67|6890.67|6891.05|6891.05|6892.31|6892.31|6890.12|6890.12|0
1629981600000|2021-08-26 12:40:00|6891.87|6891.87|6888.97|6888.97|6891.87|6891.87|6888.97|6888.97|0
1629981900000|2021-08-26 12:45:00|6889.79|6889.79|6890.76|6890.76|6890.76|6890.76|6889.19|6889.19|0
1629982200000|2021-08-26 12:50:00|6890.26|6890.26|6892.51|6892.51|6892.51|6892.51|6889.55|6889.55|0
1629982500000|2021-08-26 12:55:00|6894.97|6894.97|6898.08|6898.08|6898.08|6898.08|6893.98|6893.98|0
1629982800000|2021-08-26 13:00:00|6897.09|6897.09|6896.24|6896.24|6897.95|6897.95|6896.24|6896.24|0
1629983100000|2021-08-26 13:05:00|6896.68|6896.68|6903.22|6903.22|6903.22|6903.22|6895.05|6895.05|0
1629983400000|2021-08-26 13:10:00|6902.72|6902.72|6901.41|6901.41|6904.43|6904.43|6901.41|6901.41|0
1629983700000|2021-08-26 13:15:00|6900.92|6900.92|6901.01|6901.01|6901.51|6901.51|6899.28|6899.28|0
1629984000000|2021-08-26 13:20:00|6901.83|6901.83|6900.34|6900.34|6901.83|6901.83|6900.34|6900.34|0
1629984300000|2021-08-26 13:25:00|6899.9|6899.9|6897.33|6897.33|6899.9|6899.9|6894.43|6894.43|0
1629984600000|2021-08-26 13:30:00|6896.51|6896.51|6893.06|6893.06|6897.67|6897.67|6892.24|6892.24|0
1629984900000|2021-08-26 13:35:00|6893.88|6893.88|6891.42|6891.42|6894.7|6894.7|6890.16|6890.16|0
1629985200000|2021-08-26 13:40:00|6890.6|6890.6|6889.55|6889.55|6894.82|6894.82|6889.55|6889.55|0
1629985500000|2021-08-26 13:45:00|6890.37|6890.37|6889.8|6889.8|6894.34|6894.34|6889.8|6889.8|0
1629985800000|2021-08-26 13:50:00|6890.79|6890.79|6888.92|6888.92|6891.77|6891.77|6887.77|6887.77|0
1629986100000|2021-08-26 13:55:00|6888.47|6888.47|6888.8|6888.8|6889.62|6889.62|6886.39|6886.39|0
1629986400000|2021-08-26 14:00:00|6887.16|6887.16|6881.93|6881.93|6887.98|6887.98|6881.93|6881.93|0
1629986700000|2021-08-26 14:05:00|6881.68|6881.68|6882.71|6882.71|6882.71|6882.71|6881.68|6881.68|0
1629987000000|2021-08-26 14:10:00|6882.22|6882.22|6883.64|6883.64|6887.2|6887.2|6882.22|6882.22|0
1629987300000|2021-08-26 14:15:00|6883.14|6883.14|6878.23|6878.23|6885.28|6885.28|6878.23|6878.23|0
1629987600000|2021-08-26 14:20:00|6877.98|6877.98|6880.68|6880.68|6880.68|6880.68|6877.54|6877.54|0
1629987900000|2021-08-26 14:25:00|6880.93|6880.93|6876.78|6876.78|6882.14|6882.14|6869.07|6869.07|0
1629988200000|2021-08-26 14:30:00|6875.96|6875.96|6879.13|6879.13|6880.31|6880.31|6875.96|6875.96|0
1629988500000|2021-08-26 14:35:00|6879.57|6879.57|6888.69|6888.69|6889.51|6889.51|6878.75|6878.75|0
1629988800000|2021-08-26 14:40:00|6887.87|6887.87|6890.9|6890.9|6890.9|6890.9|6885.67|6885.67|0
1629989100000|2021-08-26 14:45:00|6890.08|6890.08|6895.04|6895.04|6895.86|6895.86|6890.08|6890.08|0
1629989400000|2021-08-26 14:50:00|6894.37|6894.37|6886.11|6886.11|6894.37|6894.37|6885.67|6885.67|0
1629989700000|2021-08-26 14:55:00|6885.44|6885.44|6890.75|6890.75|6890.9|6890.9|6885.44|6885.44|0
1629990000000|2021-08-26 15:00:00|6891.42|6891.42|6885.87|6885.87|6891.42|6891.42|6885.87|6885.87|0
1629990300000|2021-08-26 15:05:00|6885.05|6885.05|6884.87|6884.87|6885.99|6885.99|6883.03|6883.03|0
1629990600000|2021-08-26 15:10:00|6885.54|6885.54|6889.82|6889.82|6890.64|6890.64|6885.54|6885.54|0
1629990900000|2021-08-26 15:15:00|6888.94|6888.94|6888.68|6888.68|6889.86|6889.86|6888.65|6888.65|0
1629991200000|2021-08-26 15:20:00|6889.17|6889.17|6895.26|6895.26|6895.7|6895.7|6889.17|6889.17|0
1629991500000|2021-08-26 15:25:00|6894.44|6894.44|6893.57|6893.57|6894.44|6894.44|6889.76|6889.76|0
1630048500000|2021-08-27 07:15:00|6892.82|6892.82|6891.71|6891.71|6892.82|6892.82|6890.5|6890.5|0
1630048800000|2021-08-27 07:20:00|6891.22|6891.22|6885.62|6885.62|6891.22|6891.22|6885.06|6885.06|0
1630049100000|2021-08-27 07:25:00|6884.28|6884.28|6890.77|6890.77|6890.77|6890.77|6883.46|6883.46|0
1630049400000|2021-08-27 07:30:00|6891.59|6891.59|6891.19|6891.19|6892.01|6892.01|6890.37|6890.37|0
1630049700000|2021-08-27 07:35:00|6890.45|6890.45|6891.02|6891.02|6891.84|6891.84|6890.2|6890.2|0
1630050000000|2021-08-27 07:40:00|6890.2|6890.2|6893.31|6893.31|6893.31|6893.31|6889.61|6889.61|0
1630050300000|2021-08-27 07:45:00|6893.06|6893.06|6899.83|6899.83|6899.83|6899.83|6891.42|6891.42|0
1630050600000|2021-08-27 07:50:00|6900.27|6900.27|6899.82|6899.82|6901.9|6901.9|6899.82|6899.82|0
1630050900000|2021-08-27 07:55:00|6901.14|6901.14|6907.15|6907.15|6907.82|6907.82|6900.7|6900.7|0
1630051200000|2021-08-27 08:00:00|6907.97|6907.97|6911.25|6911.25|6912.13|6912.13|6905.07|6905.07|0
1630051500000|2021-08-27 08:05:00|6912.89|6912.89|6898.66|6898.66|6912.89|6912.89|6898.66|6898.66|0
1630051800000|2021-08-27 08:10:00|6899.1|6899.1|6898.49|6898.49|6904.4|6904.4|6898.37|6898.37|0
1630052100000|2021-08-27 08:15:00|6900.13|6900.13|6904.03|6904.03|6905.61|6905.61|6900.13|6900.13|0
1630052400000|2021-08-27 08:20:00|6904.85|6904.85|6902.25|6902.25|6904.9|6904.9|6902.25|6902.25|0
1630052700000|2021-08-27 08:25:00|6902.75|6902.75|6907.09|6907.09|6907.09|6907.09|6902.75|6902.75|0
1630053000000|2021-08-27 08:30:00|6908.3|6908.3|6907.28|6907.28|6908.3|6908.3|6903.39|6903.39|0
1630053300000|2021-08-27 08:35:00|6908.91|6908.91|6909.86|6909.86|6910.68|6910.68|6906.27|6906.27|0
1630053600000|2021-08-27 08:40:00|6909.41|6909.41|6908.66|6908.66|6911.94|6911.94|6908.66|6908.66|0
1630053900000|2021-08-27 08:45:00|6907.77|6907.77|6909.41|6909.41|6909.41|6909.41|6907.77|6907.77|0
1630054200000|2021-08-27 08:50:00|6909.86|6909.86|6903.69|6903.69|6909.86|6909.86|6903.69|6903.69|0
1630054500000|2021-08-27 08:55:00|6903.19|6903.19|6902.13|6902.13|6903.64|6903.64|6902.13|6902.13|0
1630054800000|2021-08-27 09:00:00|6901.88|6901.88|6898.86|6898.86|6901.88|6901.88|6898.86|6898.86|0
1630055100000|2021-08-27 09:05:00|6898.37|6898.37|6898.71|6898.71|6900.35|6900.35|6896.73|6896.73|0
1630055400000|2021-08-27 09:10:00|6900.03|6900.03|6901.54|6901.54|6902.36|6902.36|6900.03|6900.03|0
1630055700000|2021-08-27 09:15:00|6902.15|6902.15|6899.48|6899.48|6902.15|6902.15|6898.81|6898.81|0
1630056000000|2021-08-27 09:20:00|6900.15|6900.15|6894.41|6894.41|6900.15|6900.15|6893.59|6893.59|0
1630056300000|2021-08-27 09:25:00|6895.23|6895.23|6895.48|6895.48|6896.87|6896.87|6894.41|6894.41|0
1630056600000|2021-08-27 09:30:00|6896.3|6896.3|6895.05|6895.05|6896.3|6896.3|6893.84|6893.84|0
1630056900000|2021-08-27 09:35:00|6894.24|6894.24|6894.61|6894.61|6895.05|6895.05|6894.24|6894.24|0
1630057200000|2021-08-27 09:40:00|6895.5|6895.5|6895.94|6895.94|6895.94|6895.94|6895.5|6895.5|0
1630057500000|2021-08-27 09:45:00|6895.5|6895.5|6892.22|6892.22|6895.5|6895.5|6890.58|6890.58|0
1630057800000|2021-08-27 09:50:00|6892.71|6892.71|6880.78|6880.78|6893.15|6893.15|6880.78|6880.78|0
1630058100000|2021-08-27 09:55:00|6879.89|6879.89|6874.69|6874.69|6879.89|6879.89|6874.69|6874.69|0
1630058400000|2021-08-27 10:00:00|6875.18|6875.18|6875.48|6875.48|6877.62|6877.62|6872.74|6872.74|0
1630058700000|2021-08-27 10:05:00|6877.12|6877.12|6878.38|6878.38|6880.02|6880.02|6877.12|6877.12|0
1630059000000|2021-08-27 10:10:00|6879.2|6879.2|6878.38|6878.38|6880.02|6880.02|6878.38|6878.38|0
1630059300000|2021-08-27 10:15:00|6879.2|6879.2|6879.64|6879.64|6879.64|6879.64|6876.74|6876.74|0
1630059600000|2021-08-27 10:20:00|6879.15|6879.15|6876.79|6876.79|6879.15|6879.15|6873.35|6873.35|0
1630059900000|2021-08-27 10:25:00|6878.43|6878.43|6878.43|6878.43|6878.43|6878.43|6878.43|6878.43|0
1630060200000|2021-08-27 10:30:00|6879.25|6879.25|6876.6|6876.6|6879.25|6879.25|6875.61|6875.61|0
1630060500000|2021-08-27 10:35:00|6875.78|6875.78|6875.49|6875.49|6876.6|6876.6|6874.14|6874.14|0
1630060800000|2021-08-27 10:40:00|6874.99|6874.99|6876.37|6876.37|6877.19|6877.19|6873.68|6873.68|0
1630061100000|2021-08-27 10:45:00|6875.55|6875.55|6875.47|6875.47|6875.55|6875.55|6873.91|6873.91|0
1630061400000|2021-08-27 10:50:00|6874.98|6874.98|6876.19|6876.19|6876.19|6876.19|6874.49|6874.49|0
1630061700000|2021-08-27 10:55:00|6875.37|6875.37|6873.73|6873.73|6876.19|6876.19|6872.09|6872.09|0
1630062000000|2021-08-27 11:00:00|6874.55|6874.55|6874.04|6874.04|6876.63|6876.63|6873.22|6873.22|0
1630062300000|2021-08-27 11:05:00|6874.49|6874.49|6875.75|6875.75|6876.19|6876.19|6874.49|6874.49|0
1630062600000|2021-08-27 11:10:00|6876.57|6876.57|6874.11|6874.11|6876.57|6876.57|6874.11|6874.11|0
1630062900000|2021-08-27 11:15:00|6875.43|6875.43|6874.17|6874.17|6879.15|6879.15|6874.17|6874.17|0
1630063200000|2021-08-27 11:20:00|6874.61|6874.61|6872.47|6872.47|6874.61|6874.61|6871.33|6871.33|0
1630063500000|2021-08-27 11:25:00|6872.91|6872.91|6872.04|6872.04|6873.35|6873.35|6871.27|6871.27|0
1630063800000|2021-08-27 11:30:00|6872.86|6872.86|6875|6875|6875|6875|6872.86|6872.86|0
1630064100000|2021-08-27 11:35:00|6874.33|6874.33|6874.9|6874.9|6875.97|6875.97|6874.33|6874.33|0
1630064400000|2021-08-27 11:40:00|6874.08|6874.08|6874.59|6874.59|6875.03|6875.03|6873.26|6873.26|0
1630064700000|2021-08-27 11:45:00|6875.03|6875.03|6874.97|6874.97|6876.8|6876.8|6873.64|6873.64|0
1630065000000|2021-08-27 11:50:00|6875.41|6875.41|6879.26|6879.26|6880.14|6880.14|6875.41|6875.41|0
1630065300000|2021-08-27 11:55:00|6879.7|6879.7|6885.4|6885.4|6885.4|6885.4|6878.27|6878.27|0
1630065600000|2021-08-27 12:00:00|6884.58|6884.58|6892.86|6892.86|6892.86|6892.86|6884.58|6884.58|0
1630065900000|2021-08-27 12:05:00|6892.19|6892.19|6894.72|6894.72|6895.26|6895.26|6891.31|6891.31|0
1630066200000|2021-08-27 12:10:00|6894.97|6894.97|6898.92|6898.92|6898.92|6898.92|6894.39|6894.39|0
1630066500000|2021-08-27 12:15:00|6899.36|6899.36|6901.44|6901.44|6901.44|6901.44|6897.97|6897.97|0
1630066800000|2021-08-27 12:20:00|6902.26|6902.26|6900.61|6900.61|6903.2|6903.2|6900.61|6900.61|0
1630067100000|2021-08-27 12:25:00|6899.73|6899.73|6898.78|6898.78|6900.11|6900.11|6898.78|6898.78|0
1630067400000|2021-08-27 12:30:00|6899.22|6899.22|6905.54|6905.54|6906.34|6906.34|6899.22|6899.22|0
1630067700000|2021-08-27 12:35:00|6906.36|6906.36|6905.6|6905.6|6911.15|6911.15|6905.6|6905.6|0
1630068000000|2021-08-27 12:40:00|6904.39|6904.39|6903.57|6903.57|6904.39|6904.39|6903.57|6903.57|0
1630068300000|2021-08-27 12:45:00|6903.13|6903.13|6905.63|6905.63|6906.45|6906.45|6903.13|6903.13|0
1630068600000|2021-08-27 12:50:00|6906.96|6906.96|6904.37|6904.37|6906.96|6906.96|6904.37|6904.37|0
1630068900000|2021-08-27 12:55:00|6905.04|6905.04|6902.94|6902.94|6905.29|6905.29|6902.45|6902.45|0
1630069200000|2021-08-27 13:00:00|6902.27|6902.27|6900.02|6900.02|6902.27|6902.27|6900.02|6900.02|0
1630069500000|2021-08-27 13:05:00|6899.2|6899.2|6900.12|6900.12|6900.17|6900.17|6898.53|6898.53|0
1630069800000|2021-08-27 13:10:00|6899.45|6899.45|6898.63|6898.63|6899.45|6899.45|6898.63|6898.63|0
1630070100000|2021-08-27 13:15:00|6897.81|6897.81|6898.17|6898.17|6898.3|6898.3|6894.89|6894.89|0
1630070400000|2021-08-27 13:20:00|6898.61|6898.61|6902.29|6902.29|6902.29|6902.29|6898.61|6898.61|0
1630070700000|2021-08-27 13:25:00|6903.93|6903.93|6902.65|6902.65|6904.57|6904.57|6902.65|6902.65|0
1630071000000|2021-08-27 13:30:00|6901.76|6901.76|6905.17|6905.17|6905.84|6905.84|6899.35|6899.35|0
1630071300000|2021-08-27 13:35:00|6905.41|6905.41|6911.21|6911.21|6911.51|6911.51|6905.41|6905.41|0
1630071600000|2021-08-27 13:40:00|6911.89|6911.89|6913.11|6913.11|6913.11|6913.11|6910.13|6910.13|0
1630071900000|2021-08-27 13:45:00|6913.93|6913.93|6917.89|6917.89|6921.23|6921.23|6913.93|6913.93|0
1630072200000|2021-08-27 13:50:00|6915.43|6915.43|6914.2|6914.2|6915.89|6915.89|6912.93|6912.93|0
1630072500000|2021-08-27 13:55:00|6914.64|6914.64|6917.66|6917.66|6917.66|6917.66|6914.59|6914.59|0
1630072800000|2021-08-27 14:00:00|6916.84|6916.84|6917.91|6917.91|6918.58|6918.58|6912.24|6912.24|0
1630073100000|2021-08-27 14:05:00|6914.22|6914.22|6910.26|6910.26|6914.22|6914.22|6910.26|6910.26|0
1630073400000|2021-08-27 14:10:00|6908.62|6908.62|6910.4|6910.4|6911.22|6911.22|6907.63|6907.63|0
1630073700000|2021-08-27 14:15:00|6909.58|6909.58|6916.49|6916.49|6916.49|6916.49|6909.58|6909.58|0
1630074000000|2021-08-27 14:20:00|6915.99|6915.99|6918.64|6918.64|6919.27|6919.27|6915.99|6915.99|0
1630074300000|2021-08-27 14:25:00|6917.76|6917.76|6917.2|6917.2|6918.2|6918.2|6914.74|6914.74|0
1630074600000|2021-08-27 14:30:00|6916.22|6916.22|6915.12|6915.12|6916.22|6916.22|6915.12|6915.12|0
1630074900000|2021-08-27 14:35:00|6915.94|6915.94|6913.92|6913.92|6915.94|6915.94|6913.48|6913.48|0
1630075200000|2021-08-27 14:40:00|6913.43|6913.43|6914.33|6914.33|6915.31|6915.31|6913.43|6913.43|0
1630075500000|2021-08-27 14:45:00|6915.15|6915.15|6915.7|6915.7|6915.7|6915.7|6913.83|6913.83|0
1630075800000|2021-08-27 14:50:00|6915.95|6915.95|6918.47|6918.47|6918.47|6918.47|6915.95|6915.95|0
1630076100000|2021-08-27 14:55:00|6917.65|6917.65|6917.91|6917.91|6918.78|6918.78|6914.57|6914.57|0
1630076400000|2021-08-27 15:00:00|6917.47|6917.47|6917.81|6917.81|6919.28|6919.28|6916.74|6916.74|0
1630076700000|2021-08-27 15:05:00|6918.63|6918.63|6918.06|6918.06|6919.7|6919.7|6917.56|6917.56|0
1630077000000|2021-08-27 15:10:00|6917.24|6917.24|6906.76|6906.76|6917.24|6917.24|6906.76|6906.76|0
1630077300000|2021-08-27 15:15:00|6905.94|6905.94|6902.47|6902.47|6906.29|6906.29|6901.53|6901.53|0
1630077600000|2021-08-27 15:20:00|6903.29|6903.29|6908.96|6908.96|6908.96|6908.96|6903.29|6903.29|0
1630077900000|2021-08-27 15:25:00|6909.57|6909.57|6906.44|6906.44|6914.49|6914.49|6903.69|6903.69|0
1630394100000|2021-08-31 07:15:00|6883.75|6883.75|6893.08|6893.08|6895.89|6895.89|6883.75|6883.75|0
1630394400000|2021-08-31 07:20:00|6890.66|6890.66|6887.75|6887.75|6891.54|6891.54|6884.6|6884.6|0
1630394700000|2021-08-31 07:25:00|6888.74|6888.74|6893.66|6893.66|6894.58|6894.58|6888.74|6888.74|0
1630395000000|2021-08-31 07:30:00|6895.89|6895.89|6914.52|6914.52|6914.52|6914.52|6895.89|6895.89|0
1630395300000|2021-08-31 07:35:00|6913.7|6913.7|6901.99|6901.99|6914.59|6914.59|6901.1|6901.1|0
1630395600000|2021-08-31 07:40:00|6901.55|6901.55|6905.22|6905.22|6909.85|6909.85|6901.55|6901.55|0
1630395900000|2021-08-31 07:45:00|6904.34|6904.34|6897.33|6897.33|6905.67|6905.67|6897.33|6897.33|0
1630396200000|2021-08-31 07:50:00|6897.77|6897.77|6894.94|6894.94|6899.59|6899.59|6894.94|6894.94|0
1630396500000|2021-08-31 07:55:00|6893.3|6893.3|6886.58|6886.58|6893.55|6893.55|6886.58|6886.58|0
1630396800000|2021-08-31 08:00:00|6885.97|6885.97|6889.57|6889.57|6891.26|6891.26|6885.48|6885.48|0
1630397100000|2021-08-31 08:05:00|6890.45|6890.45|6902.09|6902.09|6902.53|6902.53|6890.45|6890.45|0
1630397400000|2021-08-31 08:10:00|6905.37|6905.37|6913.35|6913.35|6914.22|6914.22|6903.61|6903.61|0
1630397700000|2021-08-31 08:15:00|6914.99|6914.99|6917.75|6917.75|6921.11|6921.11|6914.17|6914.17|0
1630398000000|2021-08-31 08:20:00|6918.57|6918.57|6910.96|6910.96|6918.57|6918.57|6909.63|6909.63|0
1630398300000|2021-08-31 08:25:00|6911.78|6911.78|6913.51|6913.51|6914.39|6914.39|6909.67|6909.67|0
1630398600000|2021-08-31 08:30:00|6912.69|6912.69|6914.76|6914.76|6915.2|6915.2|6910.93|6910.93|0
1630398900000|2021-08-31 08:35:00|6913.44|6913.44|6916.11|6916.11|6916.11|6916.11|6912.28|6912.28|0
1630399200000|2021-08-31 08:40:00|6916.55|6916.55|6916.58|6916.58|6920.3|6920.3|6915.7|6915.7|0
1630399500000|2021-08-31 08:45:00|6916.14|6916.14|6919.99|6919.99|6919.99|6919.99|6914.19|6914.19|0
1630399800000|2021-08-31 08:50:00|6921.32|6921.32|6922.63|6922.63|6923.89|6923.89|6919.04|6919.04|0
1630400100000|2021-08-31 08:55:00|6923.45|6923.45|6923.89|6923.89|6926.79|6926.79|6923.07|6923.07|0
1630400400000|2021-08-31 09:00:00|6925.53|6925.53|6923.25|6923.25|6925.53|6925.53|6921.49|6921.49|0
1630400700000|2021-08-31 09:05:00|6924.89|6924.89|6926.65|6926.65|6929.61|6929.61|6924.89|6924.89|0
1630401000000|2021-08-31 09:10:00|6927.32|6927.32|6929.87|6929.87|6929.87|6929.87|6924.44|6924.44|0
1630401300000|2021-08-31 09:15:00|6929.37|6929.37|6927.7|6927.7|6929.37|6929.37|6927.51|6927.51|0
1630401600000|2021-08-31 09:20:00|6927.95|6927.95|6926.48|6926.48|6927.95|6927.95|6924.67|6924.67|0
1630401900000|2021-08-31 09:25:00|6926.92|6926.92|6923.32|6923.32|6926.92|6926.92|6922.5|6922.5|0
1630402200000|2021-08-31 09:30:00|6922.82|6922.82|6923.6|6923.6|6923.6|6923.6|6921.45|6921.45|0
1630402500000|2021-08-31 09:35:00|6923.16|6923.16|6922.84|6922.84|6925.36|6925.36|6922.84|6922.84|0
1630402800000|2021-08-31 09:40:00|6923.65|6923.65|6927.54|6927.54|6927.54|6927.54|6923.65|6923.65|0
1630403100000|2021-08-31 09:45:00|6926.93|6926.93|6920.09|6920.09|6927.37|6927.37|6919.21|6919.21|0
1630403400000|2021-08-31 09:50:00|6919.27|6919.27|6918.39|6918.39|6920.09|6920.09|6916.75|6916.75|0
1630403700000|2021-08-31 09:55:00|6917.57|6917.57|6910.2|6910.2|6917.57|6917.57|6910.2|6910.2|0
1630404000000|2021-08-31 10:00:00|6909.75|6909.75|6911.66|6911.66|6913.84|6913.84|6908.87|6908.87|0
1630404300000|2021-08-31 10:05:00|6913.3|6913.3|6913.68|6913.68|6913.68|6913.68|6911.79|6911.79|0
1630404600000|2021-08-31 10:10:00|6912.79|6912.79|6909.73|6909.73|6913.89|6913.89|6909.73|6909.73|0
1630404900000|2021-08-31 10:15:00|6909.48|6909.48|6900.61|6900.61|6909.48|6909.48|6896.45|6896.45|0
1630405200000|2021-08-31 10:20:00|6899.79|6899.79|6900.04|6900.04|6900.04|6900.04|6894.94|6894.94|0
1630405500000|2021-08-31 10:25:00|6899.16|6899.16|6897.64|6897.64|6899.16|6899.16|6895|6895|0
1630405800000|2021-08-31 10:30:00|6898.46|6898.46|6891.78|6891.78|6898.91|6898.91|6891.78|6891.78|0
1630406100000|2021-08-31 10:35:00|6890.96|6890.96|6884.82|6884.82|6890.96|6890.96|6882.49|6882.49|0
1630406400000|2021-08-31 10:40:00|6885.26|6885.26|6886.58|6886.58|6886.9|6886.9|6884.38|6884.38|0
1630406700000|2021-08-31 10:45:00|6887.4|6887.4|6878.73|6878.73|6887.4|6887.4|6877.26|6877.26|0
1630407000000|2021-08-31 10:50:00|6877.09|6877.09|6872.27|6872.27|6877.09|6877.09|6867.89|6867.89|0
1630407300000|2021-08-31 10:55:00|6871.45|6871.45|6869.75|6869.75|6874.35|6874.35|6866.47|6866.47|0
1630407600000|2021-08-31 11:00:00|6868.11|6868.11|6863.86|6863.86|6868.93|6868.93|6861.4|6861.4|0
1630407900000|2021-08-31 11:05:00|6863.04|6863.04|6864.19|6864.19|6864.19|6864.19|6859.91|6859.91|0
1630408200000|2021-08-31 11:10:00|6865.01|6865.01|6868.52|6868.52|6868.52|6868.52|6865.01|6865.01|0
1630408500000|2021-08-31 11:15:00|6868.96|6868.96|6872.19|6872.19|6872.19|6872.19|6865.99|6865.99|0
1630408800000|2021-08-31 11:20:00|6873.18|6873.18|6877.77|6877.77|6877.77|6877.77|6872.36|6872.36|0
1630409100000|2021-08-31 11:25:00|6876.95|6876.95|6881.59|6881.59|6881.59|6881.59|6875.69|6875.69|0
1630409400000|2021-08-31 11:30:00|6882.03|6882.03|6881.77|6881.77|6882.47|6882.47|6880.44|6880.44|0
1630409700000|2021-08-31 11:35:00|6882.21|6882.21|6883.28|6883.28|6885.29|6885.29|6882.21|6882.21|0
1630410000000|2021-08-31 11:40:00|6883.72|6883.72|6882.41|6882.41|6884.85|6884.85|6881.2|6881.2|0
1630410300000|2021-08-31 11:45:00|6881.08|6881.08|6880.03|6880.03|6881.08|6881.08|6878.71|6878.71|0
1630410600000|2021-08-31 11:50:00|6878.39|6878.39|6876.1|6876.1|6878.39|6878.39|6873.85|6873.85|0
1630410900000|2021-08-31 11:55:00|6875.61|6875.61|6876.1|6876.1|6877.36|6877.36|6873.26|6873.26|0
1630411200000|2021-08-31 12:00:00|6875.28|6875.28|6875.25|6875.25|6877.33|6877.33|6872.76|6872.76|0
1630411500000|2021-08-31 12:05:00|6874.76|6874.76|6873.94|6873.94|6874.76|6874.76|6873.5|6873.5|0
1630411800000|2021-08-31 12:10:00|6874.76|6874.76|6872.18|6872.18|6874.76|6874.76|6872.18|6872.18|0
1630412100000|2021-08-31 12:15:00|6873|6873|6871.32|6871.32|6873.4|6873.4|6871.32|6871.32|0
1630412400000|2021-08-31 12:20:00|6871.99|6871.99|6867.89|6867.89|6871.99|6871.99|6866.52|6866.52|0
1630412700000|2021-08-31 12:25:00|6867.07|6867.07|6860.29|6860.29|6867.07|6867.07|6860.29|6860.29|0
1630413000000|2021-08-31 12:30:00|6859.47|6859.47|6862.05|6862.05|6862.05|6862.05|6859.47|6859.47|0
1630413300000|2021-08-31 12:35:00|6861.23|6861.23|6861.98|6861.98|6861.98|6861.98|6859.34|6859.34|0
1630413600000|2021-08-31 12:40:00|6861.1|6861.1|6860.1|6860.1|6861.85|6861.85|6860.1|6860.1|0
1630413900000|2021-08-31 12:45:00|6860.34|6860.34|6859.56|6859.56|6861.16|6861.16|6858.89|6858.89|0
1630414200000|2021-08-31 12:50:00|6859.12|6859.12|6861.64|6861.64|6861.64|6861.64|6857.54|6857.54|0
1630414500000|2021-08-31 12:55:00|6861.15|6861.15|6857.43|6857.43|6861.15|6861.15|6857.43|6857.43|0
1630414800000|2021-08-31 13:00:00|6856.99|6856.99|6859.63|6859.63|6859.63|6859.63|6856.1|6856.1|0
1630415100000|2021-08-31 13:05:00|6860.07|6860.07|6858.21|6858.21|6860.07|6860.07|6857.28|6857.28|0
1630415400000|2021-08-31 13:10:00|6857.39|6857.39|6862.94|6862.94|6862.94|6862.94|6857.39|6857.39|0
1630415700000|2021-08-31 13:15:00|6862.49|6862.49|6865.06|6865.06|6865.88|6865.88|6862.49|6862.49|0
1630416000000|2021-08-31 13:20:00|6865.88|6865.88|6866.39|6866.39|6867.21|6867.21|6865.44|6865.44|0
1630416300000|2021-08-31 13:25:00|6866.83|6866.83|6870.64|6870.64|6871.09|6871.09|6866.01|6866.01|0
1630416600000|2021-08-31 13:30:00|6871.46|6871.46|6879.84|6879.84|6879.84|6879.84|6871.46|6871.46|0
1630416900000|2021-08-31 13:35:00|6879.02|6879.02|6879.11|6879.11|6882.49|6882.49|6876.88|6876.88|0
1630417200000|2021-08-31 13:40:00|6878.23|6878.23|6877.95|6877.95|6878.62|6878.62|6877.51|6877.51|0
1630417500000|2021-08-31 13:45:00|6875.49|6875.49|6873.11|6873.11|6875.49|6875.49|6869.96|6869.96|0
1630417800000|2021-08-31 13:50:00|6872.86|6872.86|6868.93|6868.93|6872.86|6872.86|6868.11|6868.11|0
1630418100000|2021-08-31 13:55:00|6868.49|6868.49|6869.68|6869.68|6873.4|6873.4|6866.85|6866.85|0
1630418400000|2021-08-31 14:00:00|6868.86|6868.86|6876.68|6876.68|6877.17|6877.17|6865.08|6865.08|0
1630418700000|2021-08-31 14:05:00|6877.12|6877.12|6883.5|6883.5|6883.5|6883.5|6873.72|6873.72|0
1630419000000|2021-08-31 14:10:00|6884.32|6884.32|6883.33|6883.33|6884.82|6884.82|6879.99|6879.99|0
1630419300000|2021-08-31 14:15:00|6885.79|6885.79|6885.78|6885.78|6888.44|6888.44|6884.45|6884.45|0
1630419600000|2021-08-31 14:20:00|6885.34|6885.34|6884.38|6884.38|6886.65|6886.65|6884.19|6884.19|0
1630419900000|2021-08-31 14:25:00|6883.94|6883.94|6888.18|6888.18|6888.86|6888.86|6882.24|6882.24|0
1630420200000|2021-08-31 14:30:00|6888.92|6888.92|6884.87|6884.87|6889.59|6889.59|6882.94|6882.94|0
1630420500000|2021-08-31 14:35:00|6882.41|6882.41|6890.13|6890.13|6890.13|6890.13|6882.41|6882.41|0
1630420800000|2021-08-31 14:40:00|6890.95|6890.95|6886.54|6886.54|6891.8|6891.8|6886.54|6886.54|0
1630421100000|2021-08-31 14:45:00|6885.72|6885.72|6888.15|6888.15|6888.15|6888.15|6884.77|6884.77|0
1630421400000|2021-08-31 14:50:00|6888.59|6888.59|6884.79|6884.79|6888.59|6888.59|6883.45|6883.45|0
1630421700000|2021-08-31 14:55:00|6884.35|6884.35|6884.08|6884.08|6886.12|6886.12|6884.08|6884.08|0
1630422000000|2021-08-31 15:00:00|6884.33|6884.33|6891.6|6891.6|6891.6|6891.6|6884.33|6884.33|0
1630422300000|2021-08-31 15:05:00|6892.48|6892.48|6898.9|6898.9|6898.9|6898.9|6891.37|6891.37|0
1630422600000|2021-08-31 15:10:00|6900.22|6900.22|6904.77|6904.77|6905.02|6905.02|6898.73|6898.73|0
1630422900000|2021-08-31 15:15:00|6904.33|6904.33|6905.92|6905.92|6905.92|6905.92|6902.89|6902.89|0
1630423200000|2021-08-31 15:20:00|6907.56|6907.56|6904.07|6904.07|6908.44|6908.44|6902.87|6902.87|0
1630423500000|2021-08-31 15:25:00|6904.51|6904.51|6902.11|6902.11|6906.21|6906.21|6896.89|6896.89|0
1630480500000|2021-09-01 07:15:00|6939.11|6939.11|6932.25|6932.25|6940.84|6940.84|6928.83|6928.83|0
1630480800000|2021-09-01 07:20:00|6935.53|6935.53|6930.88|6930.88|6940.47|6940.47|6929.55|6929.55|0
1630481100000|2021-09-01 07:25:00|6930.39|6930.39|6926.57|6926.57|6931.21|6931.21|6920.83|6920.83|0
1630481400000|2021-09-01 07:30:00|6926.32|6926.32|6932.1|6932.1|6937.28|6937.28|6925.83|6925.83|0
1630481700000|2021-09-01 07:35:00|6932.6|6932.6|6931.63|6931.63|6937.66|6937.66|6930.96|6930.96|0
1630482000000|2021-09-01 07:40:00|6932.24|6932.24|6926.64|6926.64|6937.81|6937.81|6926.64|6926.64|0
1630482300000|2021-09-01 07:45:00|6928.27|6928.27|6937.68|6937.68|6937.68|6937.68|6928.27|6928.27|0
1630482600000|2021-09-01 07:50:00|6940.14|6940.14|6936.15|6936.15|6940.63|6940.63|6936.15|6936.15|0
1630482900000|2021-09-01 07:55:00|6935.33|6935.33|6942.18|6942.18|6943.94|6943.94|6935.33|6935.33|0
1630483200000|2021-09-01 08:00:00|6943.66|6943.66|6945.74|6945.74|6949.08|6949.08|6943.66|6943.66|0
1630483500000|2021-09-01 08:05:00|6949.84|6949.84|6948.4|6948.4|6951.67|6951.67|6946.76|6946.76|0
1630483800000|2021-09-01 08:10:00|6949.22|6949.22|6949.36|6949.36|6952.12|6952.12|6946.38|6946.38|0
1630484100000|2021-09-01 08:15:00|6951|6951|6951.4|6951.4|6953.9|6953.9|6950.62|6950.62|0
1630484400000|2021-09-01 08:20:00|6950.58|6950.58|6953.1|6953.1|6955.18|6955.18|6950.58|6950.58|0
1630484700000|2021-09-01 08:25:00|6954.74|6954.74|6952.47|6952.47|6954.74|6954.74|6949.51|6949.51|0
1630485000000|2021-09-01 08:30:00|6952.91|6952.91|6959.77|6959.77|6963.04|6963.04|6952.91|6952.91|0
1630485300000|2021-09-01 08:35:00|6958.42|6958.42|6950.5|6950.5|6958.42|6958.42|6950.5|6950.5|0
1630485600000|2021-09-01 08:40:00|6952.14|6952.14|6964.68|6964.68|6964.68|6964.68|6952.14|6952.14|0
1630485900000|2021-09-01 08:45:00|6958.12|6958.12|6959.17|6959.17|6961.34|6961.34|6955.22|6955.22|0
1630486200000|2021-09-01 08:50:00|6960.81|6960.81|6963.56|6963.56|6963.56|6963.56|6960.81|6960.81|0
1630486500000|2021-09-01 08:55:00|6962.68|6962.68|6961.32|6961.32|6962.96|6962.96|6961.32|6961.32|0
1630486800000|2021-09-01 09:00:00|6961.76|6961.76|6960.79|6960.79|6962.87|6962.87|6960.79|6960.79|0
1630487100000|2021-09-01 09:05:00|6960.3|6960.3|6962.33|6962.33|6965.82|6965.82|6960.3|6960.3|0
1630487400000|2021-09-01 09:10:00|6961.45|6961.45|6963.41|6963.41|6963.66|6963.66|6961.45|6961.45|0
1630487700000|2021-09-01 09:15:00|6963.16|6963.16|6964.36|6964.36|6964.36|6964.36|6962.72|6962.72|0
1630488000000|2021-09-01 09:20:00|6963.48|6963.48|6962.81|6962.81|6963.48|6963.48|6962.36|6962.36|0
1630488300000|2021-09-01 09:25:00|6963.25|6963.25|6960.97|6960.97|6963.25|6963.25|6960.72|6960.72|0
1630488600000|2021-09-01 09:30:00|6960.53|6960.53|6957.39|6957.39|6961.91|6961.91|6956.51|6956.51|0
1630488900000|2021-09-01 09:35:00|6957.83|6957.83|6952.47|6952.47|6958.08|6958.08|6952.47|6952.47|0
1630489200000|2021-09-01 09:40:00|6953.36|6953.36|6951.34|6951.34|6955.44|6955.44|6951.34|6951.34|0
1630489500000|2021-09-01 09:45:00|6950.52|6950.52|6948.03|6948.03|6952.94|6952.94|6945.95|6945.95|0
1630489800000|2021-09-01 09:50:00|6947.14|6947.14|6948.06|6948.06|6949.7|6949.7|6947.14|6947.14|0
1630490100000|2021-09-01 09:55:00|6947.17|6947.17|6948.27|6948.27|6948.27|6948.27|6942.78|6942.78|0
1630490400000|2021-09-01 10:00:00|6947.83|6947.83|6952.12|6952.12|6952.12|6952.12|6946.18|6946.18|0
1630490700000|2021-09-01 10:05:00|6952.57|6952.57|6953.01|6953.01|6953.45|6953.45|6952.57|6952.57|0
1630491000000|2021-09-01 10:10:00|6953.68|6953.68|6959.29|6959.29|6959.29|6959.29|6953.68|6953.68|0
1630491300000|2021-09-01 10:15:00|6958.07|6958.07|6955.55|6955.55|6958.07|6958.07|6955.55|6955.55|0
1630491600000|2021-09-01 10:20:00|6955.11|6955.11|6954.23|6954.23|6956.75|6956.75|6954.23|6954.23|0
1630491900000|2021-09-01 10:25:00|6953.34|6953.34|6948.07|6948.07|6953.34|6953.34|6946.81|6946.81|0
1630492200000|2021-09-01 10:30:00|6946.75|6946.75|6948.89|6948.89|6948.89|6948.89|6945.68|6945.68|0
1630492500000|2021-09-01 10:35:00|6949.71|6949.71|6951.35|6951.35|6951.35|6951.35|6949.71|6949.71|0
1630492800000|2021-09-01 10:40:00|6950.37|6950.37|6951.73|6951.73|6952.22|6952.22|6950.37|6950.37|0
1630493100000|2021-09-01 10:45:00|6952.22|6952.22|6950.88|6950.88|6952.89|6952.89|6950.44|6950.44|0
1630493400000|2021-09-01 10:50:00|6951.32|6951.32|6952.27|6952.27|6952.96|6952.96|6951.32|6951.32|0
1630493700000|2021-09-01 10:55:00|6952.52|6952.52|6956.03|6956.03|6956.03|6956.03|6952.52|6952.52|0
1630494000000|2021-09-01 11:00:00|6956.47|6956.47|6962.73|6962.73|6962.73|6962.73|6956.47|6956.47|0
1630494300000|2021-09-01 11:05:00|6963.22|6963.22|6965.69|6965.69|6965.69|6965.69|6963.04|6963.04|0
1630494600000|2021-09-01 11:10:00|6967.33|6967.33|6973.11|6973.11|6973.11|6973.11|6967.33|6967.33|0
1630494900000|2021-09-01 11:15:00|6972.67|6972.67|6965.19|6965.19|6972.67|6972.67|6965.19|6965.19|0
1630495200000|2021-09-01 11:20:00|6965.63|6965.63|6971.28|6971.28|6971.59|6971.59|6965.63|6965.63|0
1630495500000|2021-09-01 11:25:00|6972.16|6972.16|6977.31|6977.31|6977.31|6977.31|6972.16|6972.16|0
1630495800000|2021-09-01 11:30:00|6975.97|6975.97|6975.37|6975.37|6976.85|6976.85|6974.33|6974.33|0
1630496100000|2021-09-01 11:35:00|6976.04|6976.04|6974.62|6974.62|6976.04|6976.04|6974.4|6974.4|0
1630496400000|2021-09-01 11:40:00|6977.89|6977.89|6981.99|6981.99|6981.99|6981.99|6977.4|6977.4|0
1630496700000|2021-09-01 11:45:00|6980.22|6980.22|6981.99|6981.99|6981.99|6981.99|6980.22|6980.22|0
1630497000000|2021-09-01 11:50:00|6982.23|6982.23|6984.25|6984.25|6984.25|6984.25|6980.6|6980.6|0
1630497300000|2021-09-01 11:55:00|6984.69|6984.69|6990.7|6990.7|6990.7|6990.7|6984.19|6984.19|0
1630497600000|2021-09-01 12:00:00|6989.49|6989.49|6983.9|6983.9|6989.93|6989.93|6983.38|6983.38|0
1630497900000|2021-09-01 12:05:00|6982.26|6982.26|6984.79|6984.79|6985.23|6985.23|6982.26|6982.26|0
1630498200000|2021-09-01 12:10:00|6985.77|6985.77|6989.79|6989.79|6989.79|6989.79|6984.79|6984.79|0
1630498500000|2021-09-01 12:15:00|6988.15|6988.15|6989.53|6989.53|6991.77|6991.77|6988.15|6988.15|0
1630498800000|2021-09-01 12:20:00|6990.52|6990.52|6988.67|6988.67|6990.52|6990.52|6987.4|6987.4|0
1630499100000|2021-09-01 12:25:00|6987.78|6987.78|6985.7|6985.7|6988.23|6988.23|6985.7|6985.7|0
1630499400000|2021-09-01 12:30:00|6985.26|6985.26|6978.9|6978.9|6985.26|6985.26|6978.9|6978.9|0
1630499700000|2021-09-01 12:35:00|6978.02|6978.02|6975.81|6975.81|6978.02|6978.02|6975.81|6975.81|0
1630500000000|2021-09-01 12:40:00|6975.32|6975.32|6971.75|6971.75|6975.32|6975.32|6969.67|6969.67|0
1630500300000|2021-09-01 12:45:00|6973.39|6973.39|6969.83|6969.83|6973.39|6973.39|6964.91|6964.91|0
1630500600000|2021-09-01 12:50:00|6968.19|6968.19|6967.04|6967.04|6969.33|6969.33|6966.05|6966.05|0
1630500900000|2021-09-01 12:55:00|6966.16|6966.16|6963.9|6963.9|6968.29|6968.29|6963.9|6963.9|0
1630501200000|2021-09-01 13:00:00|6964.34|6964.34|6963.56|6963.56|6965.08|6965.08|6962.86|6962.86|0
1630501500000|2021-09-01 13:05:00|6965.2|6965.2|6967.93|6967.93|6967.93|6967.93|6963.77|6963.77|0
1630501800000|2021-09-01 13:10:00|6968.92|6968.92|6970.37|6970.37|6970.37|6970.37|6965.72|6965.72|0
1630502100000|2021-09-01 13:15:00|6969.39|6969.39|6968.47|6968.47|6969.39|6969.39|6965.63|6965.63|0
1630502400000|2021-09-01 13:20:00|6968.91|6968.91|6971.22|6971.22|6971.22|6971.22|6968.26|6968.26|0
1630502700000|2021-09-01 13:25:00|6970.62|6970.62|6967.26|6967.26|6971.37|6971.37|6967.26|6967.26|0
1630503000000|2021-09-01 13:30:00|6966.82|6966.82|6971|6971|6971|6971|6966.82|6966.82|0
1630503300000|2021-09-01 13:35:00|6971.25|6971.25|6976.71|6976.71|6976.71|6976.71|6971.25|6971.25|0
1630503600000|2021-09-01 13:40:00|6975.07|6975.07|6973.48|6973.48|6975.07|6975.07|6971.84|6971.84|0
1630503900000|2021-09-01 13:45:00|6973.23|6973.23|6976.67|6976.67|6976.67|6976.67|6972.54|6972.54|0
1630504200000|2021-09-01 13:50:00|6977.17|6977.17|6965.79|6965.79|6977.17|6977.17|6965.18|6965.18|0
1630504500000|2021-09-01 13:55:00|6967.43|6967.43|6967.19|6967.19|6967.43|6967.43|6962.22|6962.22|0
1630504800000|2021-09-01 14:00:00|6966.58|6966.58|6972.4|6972.4|6973.56|6973.56|6966.58|6966.58|0
1630505100000|2021-09-01 14:05:00|6972.84|6972.84|6969.57|6969.57|6972.84|6972.84|6969.13|6969.13|0
1630505400000|2021-09-01 14:10:00|6971.21|6971.21|6966.11|6966.11|6971.88|6971.88|6966.11|6966.11|0
1630505700000|2021-09-01 14:15:00|6965.37|6965.37|6956.2|6956.2|6965.37|6965.37|6956.2|6956.2|0
1630506000000|2021-09-01 14:20:00|6955.71|6955.71|6953.98|6953.98|6957.35|6957.35|6952.65|6952.65|0
1630506300000|2021-09-01 14:25:00|6955.62|6955.62|6958.3|6958.3|6958.74|6958.74|6953.09|6953.09|0
1630506600000|2021-09-01 14:30:00|6959.94|6959.94|6955.78|6955.78|6960.38|6960.38|6955.28|6955.28|0
1630506900000|2021-09-01 14:35:00|6956.22|6956.22|6954.22|6954.22|6957.21|6957.21|6951.89|6951.89|0
1630507200000|2021-09-01 14:40:00|6954.66|6954.66|6955.15|6955.15|6956.74|6956.74|6954.66|6954.66|0
1630507500000|2021-09-01 14:45:00|6954.71|6954.71|6947.9|6947.9|6955.59|6955.59|6947.46|6947.46|0
1630507800000|2021-09-01 14:50:00|6949.11|6949.11|6948.07|6948.07|6949.71|6949.71|6945.36|6945.36|0
1630508100000|2021-09-01 14:55:00|6949.71|6949.71|6950.49|6950.49|6952.05|6952.05|6949.71|6949.71|0
1630508400000|2021-09-01 15:00:00|6949.89|6949.89|6945.58|6945.58|6949.89|6949.89|6945.58|6945.58|0
1630508700000|2021-09-01 15:05:00|6944.76|6944.76|6945.34|6945.34|6945.91|6945.91|6942.84|6942.84|0
1630509000000|2021-09-01 15:10:00|6945.09|6945.09|6951.26|6951.26|6951.3|6951.3|6945.09|6945.09|0
1630509300000|2021-09-01 15:15:00|6950.44|6950.44|6952.6|6952.6|6954.33|6954.33|6950.44|6950.44|0
1630509600000|2021-09-01 15:20:00|6952.16|6952.16|6959.28|6959.28|6959.28|6959.28|6952.16|6952.16|0
1630509900000|2021-09-01 15:25:00|6960.92|6960.92|6958.64|6958.64|6960.92|6960.92|6956.94|6956.94|0
1630566900000|2021-09-02 07:15:00|6943.6|6943.6|6935.2|6935.2|6943.71|6943.71|6935.2|6935.2|0
1630567200000|2021-09-02 07:20:00|6934.32|6934.32|6929.63|6929.63|6936.33|6936.33|6926.93|6926.93|0
1630567500000|2021-09-02 07:25:00|6927.86|6927.86|6928.37|6928.37|6931.32|6931.32|6927.86|6927.86|0
1630567800000|2021-09-02 07:30:00|6930.01|6930.01|6934.92|6934.92|6934.92|6934.92|6930.01|6930.01|0
1630568100000|2021-09-02 07:35:00|6935.37|6935.37|6932.28|6932.28|6935.37|6935.37|6932.28|6932.28|0
1630568400000|2021-09-02 07:40:00|6931.39|6931.39|6927.39|6927.39|6931.39|6931.39|6927.39|6927.39|0
1630568700000|2021-09-02 07:45:00|6927.83|6927.83|6928.39|6928.39|6929.47|6929.47|6926.19|6926.19|0
1630569000000|2021-09-02 07:50:00|6927.57|6927.57|6927.95|6927.95|6929.72|6929.72|6927.57|6927.57|0
1630569300000|2021-09-02 07:55:00|6928.39|6928.39|6928.46|6928.46|6929.28|6929.28|6928.39|6928.39|0
1630569600000|2021-09-02 08:00:00|6929.28|6929.28|6930.16|6930.16|6930.16|6930.16|6929.28|6929.28|0
1630569900000|2021-09-02 08:05:00|6929.34|6929.34|6936.53|6936.53|6936.53|6936.53|6929.34|6929.34|0
1630570200000|2021-09-02 08:10:00|6939.81|6939.81|6938.73|6938.73|6939.81|6939.81|6936.53|6936.53|0
1630570500000|2021-09-02 08:15:00|6940.37|6940.37|6937.92|6937.92|6941.35|6941.35|6937.92|6937.92|0
1630570800000|2021-09-02 08:20:00|6938.36|6938.36|6939.3|6939.3|6941.89|6941.89|6937.92|6937.92|0
1630571100000|2021-09-02 08:25:00|6938.32|6938.32|6933.28|6933.28|6940.24|6940.24|6933.28|6933.28|0
1630571400000|2021-09-02 08:30:00|6933.72|6933.72|6938.71|6938.71|6938.71|6938.71|6933.72|6933.72|0
1630571700000|2021-09-02 08:35:00|6939.53|6939.53|6940.22|6940.22|6940.22|6940.22|6938.33|6938.33|0
1630572000000|2021-09-02 08:40:00|6939.72|6939.72|6936.32|6936.32|6940.71|6940.71|6936.32|6936.32|0
1630572300000|2021-09-02 08:45:00|6935.71|6935.71|6940.22|6940.22|6940.22|6940.22|6933.9|6933.9|0
1630572600000|2021-09-02 08:50:00|6940.66|6940.66|6941.1|6941.1|6941.1|6941.1|6940.66|6940.66|0
1630572900000|2021-09-02 08:55:00|6939.46|6939.46|6940.88|6940.88|6940.88|6940.88|6939.4|6939.4|0
1630573200000|2021-09-02 09:00:00|6940.44|6940.44|6937.38|6937.38|6940.44|6940.44|6936.44|6936.44|0
1630573500000|2021-09-02 09:05:00|6935.74|6935.74|6928.78|6928.78|6935.74|6935.74|6928.78|6928.78|0
1630573800000|2021-09-02 09:10:00|6929.23|6929.23|6925.19|6925.19|6929.23|6929.23|6924.31|6924.31|0
1630574100000|2021-09-02 09:15:00|6926.01|6926.01|6923.55|6923.55|6926.01|6926.01|6923.55|6923.55|0
1630574400000|2021-09-02 09:20:00|6921.91|6921.91|6921.03|6921.03|6921.91|6921.91|6919.71|6919.71|0
1630574700000|2021-09-02 09:25:00|6920.42|6920.42|6919.3|6919.3|6920.56|6920.56|6917.14|6917.14|0
1630575000000|2021-09-02 09:30:00|6917.82|6917.82|6917.29|6917.29|6923.09|6923.09|6916.84|6916.84|0
1630575300000|2021-09-02 09:35:00|6916.47|6916.47|6911.93|6911.93|6916.47|6916.47|6910.29|6910.29|0
1630575600000|2021-09-02 09:40:00|6913.57|6913.57|6914.05|6914.05|6914.05|6914.05|6911.59|6911.59|0
1630575900000|2021-09-02 09:45:00|6914.54|6914.54|6917.73|6917.73|6917.73|6917.73|6914.54|6914.54|0
1630576200000|2021-09-02 09:50:00|6918.55|6918.55|6915.52|6915.52|6918.55|6918.55|6915.52|6915.52|0
1630576500000|2021-09-02 09:55:00|6915.27|6915.27|6918.49|6918.49|6918.49|6918.49|6913.96|6913.96|0
1630576800000|2021-09-02 10:00:00|6919.37|6919.37|6918.11|6918.11|6921.83|6921.83|6918.11|6918.11|0
1630577100000|2021-09-02 10:05:00|6918.55|6918.55|6911.12|6911.12|6918.55|6918.55|6911.12|6911.12|0
1630577400000|2021-09-02 10:10:00|6911.62|6911.62|6908.1|6908.1|6911.62|6911.62|6906.88|6906.88|0
1630577700000|2021-09-02 10:15:00|6908.98|6908.98|6907.69|6907.69|6910.24|6910.24|6907.69|6907.69|0
1630578000000|2021-09-02 10:20:00|6908.51|6908.51|6910.38|6910.38|6911.26|6911.26|6908.51|6908.51|0
1630578300000|2021-09-02 10:25:00|6909.77|6909.77|6908.71|6908.71|6909.77|6909.77|6908.71|6908.71|0
1630578600000|2021-09-02 10:30:00|6909.15|6909.15|6904.44|6904.44|6909.15|6909.15|6903.95|6903.95|0
1630578900000|2021-09-02 10:35:00|6904.93|6904.93|6902.48|6902.48|6904.93|6904.93|6900.84|6900.84|0
1630579200000|2021-09-02 10:40:00|6902.23|6902.23|6901.79|6901.79|6902.23|6902.23|6901.34|6901.34|0
1630579500000|2021-09-02 10:45:00|6902.23|6902.23|6899.71|6899.71|6902.23|6902.23|6898.89|6898.89|0
1630579800000|2021-09-02 10:50:00|6900.53|6900.53|6901.91|6901.91|6901.91|6901.91|6899.26|6899.26|0
1630580100000|2021-09-02 10:55:00|6901.47|6901.47|6900.64|6900.64|6901.85|6901.85|6899|6899|0
1630580400000|2021-09-02 11:00:00|6901.46|6901.46|6907.65|6907.65|6908.32|6908.32|6901.46|6901.46|0
1630580700000|2021-09-02 11:05:00|6908.09|6908.09|6909.58|6909.58|6909.58|6909.58|6908.09|6908.09|0
1630581000000|2021-09-02 11:10:00|6907.12|6907.12|6904.36|6904.36|6907.12|6907.12|6903.02|6903.02|0
1630581300000|2021-09-02 11:15:00|6904.86|6904.86|6901.25|6901.25|6904.86|6904.86|6897.47|6897.47|0
1630581600000|2021-09-02 11:20:00|6901.86|6901.86|6900.35|6900.35|6901.86|6901.86|6898.58|6898.58|0
1630581900000|2021-09-02 11:25:00|6901.99|6901.99|6901.22|6901.22|6901.99|6901.99|6900.78|6900.78|0
1630582200000|2021-09-02 11:30:00|6900.4|6900.4|6898.64|6898.64|6900.4|6900.4|6896.19|6896.19|0
1630582500000|2021-09-02 11:35:00|6897.83|6897.83|6897.56|6897.56|6898.38|6898.38|6895.74|6895.74|0
1630582800000|2021-09-02 11:40:00|6897.31|6897.31|6898.88|6898.88|6898.88|6898.88|6897.31|6897.31|0
1630583100000|2021-09-02 11:45:00|6897.99|6897.99|6896.04|6896.04|6897.99|6897.99|6896.04|6896.04|0
1630583400000|2021-09-02 11:50:00|6895.06|6895.06|6894.24|6894.24|6896.7|6896.7|6892.6|6892.6|0
1630583700000|2021-09-02 11:55:00|6895.06|6895.06|6888.08|6888.08|6895.06|6895.06|6888.08|6888.08|0
1630584000000|2021-09-02 12:00:00|6888.96|6888.96|6894.34|6894.34|6895.98|6895.98|6888.96|6888.96|0
1630584300000|2021-09-02 12:05:00|6893.9|6893.9|6893.01|6893.01|6893.9|6893.9|6892.19|6892.19|0
1630584600000|2021-09-02 12:10:00|6892.19|6892.19|6888.09|6888.09|6892.19|6892.19|6888.09|6888.09|0
1630584900000|2021-09-02 12:15:00|6887.6|6887.6|6883.5|6883.5|6890.88|6890.88|6883.5|6883.5|0
1630585200000|2021-09-02 12:20:00|6884.32|6884.32|6897.11|6897.11|6897.11|6897.11|6882.84|6882.84|0
1630585500000|2021-09-02 12:25:00|6897.55|6897.55|6899.19|6899.19|6900.52|6900.52|6897.55|6897.55|0
1630585800000|2021-09-02 12:30:00|6899.68|6899.68|6903.03|6903.03|6903.03|6903.03|6899.68|6899.68|0
1630586100000|2021-09-02 12:35:00|6902.59|6902.59|6910.86|6910.86|6913.32|6913.32|6902.14|6902.14|0
1630586400000|2021-09-02 12:40:00|6909.22|6909.22|6914.8|6914.8|6914.8|6914.8|6909.22|6909.22|0
1630586700000|2021-09-02 12:45:00|6915.24|6915.24|6915.3|6915.3|6918.33|6918.33|6914.36|6914.36|0
1630587000000|2021-09-02 12:50:00|6914.48|6914.48|6913.23|6913.23|6914.48|6914.48|6911.59|6911.59|0
1630587300000|2021-09-02 12:55:00|6912.79|6912.79|6910.37|6910.37|6912.79|6912.79|6908.5|6908.5|0
1630587600000|2021-09-02 13:00:00|6909.87|6909.87|6911.71|6911.71|6912.83|6912.83|6909.7|6909.7|0
1630587900000|2021-09-02 13:05:00|6910.37|6910.37|6912.45|6912.45|6913.27|6913.27|6908.35|6908.35|0
1630588200000|2021-09-02 13:10:00|6912.94|6912.94|6913.95|6913.95|6913.95|6913.95|6911.75|6911.75|0
1630588500000|2021-09-02 13:15:00|6914.77|6914.77|6912.96|6912.96|6914.77|6914.77|6912.96|6912.96|0
1630588800000|2021-09-02 13:20:00|6912.14|6912.14|6910.8|6910.8|6912.63|6912.63|6910.8|6910.8|0
1630589100000|2021-09-02 13:25:00|6910.3|6910.3|6917.8|6917.8|6917.8|6917.8|6910.06|6910.06|0
1630589400000|2021-09-02 13:30:00|6916.98|6916.98|6924.23|6924.23|6924.67|6924.67|6915.34|6915.34|0
1630589700000|2021-09-02 13:35:00|6923.41|6923.41|6921.4|6921.4|6923.41|6923.41|6920.2|6920.2|0
1630590000000|2021-09-02 13:40:00|6921.89|6921.89|6923.09|6923.09|6924.18|6924.18|6921.07|6921.07|0
1630590300000|2021-09-02 13:45:00|6923.53|6923.53|6915.01|6915.01|6926.61|6926.61|6912.17|6912.17|0
1630590600000|2021-09-02 13:50:00|6915.45|6915.45|6916.59|6916.59|6916.71|6916.71|6910.85|6910.85|0
1630590900000|2021-09-02 13:55:00|6916.15|6916.15|6909.54|6909.54|6916.64|6916.64|6909.54|6909.54|0
1630591200000|2021-09-02 14:00:00|6911.18|6911.18|6904.37|6904.37|6911.18|6911.18|6903.42|6903.42|0
1630591500000|2021-09-02 14:05:00|6903.93|6903.93|6908.42|6908.42|6909.24|6909.24|6903.93|6903.93|0
1630591800000|2021-09-02 14:10:00|6905.14|6905.14|6904.61|6904.61|6907.6|6907.6|6904.17|6904.17|0
1630592100000|2021-09-02 14:15:00|6906.25|6906.25|6909.2|6909.2|6909.2|6909.2|6906.25|6906.25|0
1630592400000|2021-09-02 14:20:00|6908.76|6908.76|6911.16|6911.16|6914.44|6914.44|6906.95|6906.95|0
1630592700000|2021-09-02 14:25:00|6910.34|6910.34|6908.6|6908.6|6910.34|6910.34|6908.1|6908.1|0
1630593000000|2021-09-02 14:30:00|6908.36|6908.36|6907.62|6907.62|6908.36|6908.36|6905.53|6905.53|0
1630593300000|2021-09-02 14:35:00|6907.17|6907.17|6903.16|6903.16|6907.99|6907.99|6901.52|6901.52|0
1630593600000|2021-09-02 14:40:00|6903.98|6903.98|6903.4|6903.4|6904.8|6904.8|6901.45|6901.45|0
1630593900000|2021-09-02 14:45:00|6902.41|6902.41|6897.81|6897.81|6902.66|6902.66|6896.46|6896.46|0
1630594200000|2021-09-02 14:50:00|6896.17|6896.17|6891.89|6891.89|6896.17|6896.17|6891.89|6891.89|0
1630594500000|2021-09-02 14:55:00|6893.53|6893.53|6892.48|6892.48|6894.79|6894.79|6892.33|6892.33|0
1630594800000|2021-09-02 15:00:00|6891.81|6891.81|6890.02|6890.02|6891.81|6891.81|6890.02|6890.02|0
1630595100000|2021-09-02 15:05:00|6892.48|6892.48|6893.12|6893.12|6893.61|6893.61|6892.48|6892.48|0
1630595400000|2021-09-02 15:10:00|6893.79|6893.79|6898.05|6898.05|6898.05|6898.05|6892.45|6892.45|0
1630595700000|2021-09-02 15:15:00|6897.8|6897.8|6893.7|6893.7|6897.8|6897.8|6891.89|6891.89|0
1630596000000|2021-09-02 15:20:00|6894.19|6894.19|6893.03|6893.03|6895.01|6895.01|6891.67|6891.67|0
1630596300000|2021-09-02 15:25:00|6893.53|6893.53|6893.24|6893.24|6893.53|6893.53|6887.95|6887.95|0
1630653300000|2021-09-03 07:15:00|6913.25|6913.25|6903.06|6903.06|6913.25|6913.25|6903.06|6903.06|0
1630653600000|2021-09-03 07:20:00|6902.24|6902.24|6900.15|6900.15|6902.24|6902.24|6898.82|6898.82|0
1630653900000|2021-09-03 07:25:00|6899.7|6899.7|6901.66|6901.66|6907.21|6907.21|6899.7|6899.7|0
1630654200000|2021-09-03 07:30:00|6902.54|6902.54|6908.93|6908.93|6911.01|6911.01|6902.1|6902.1|0
1630654500000|2021-09-03 07:35:00|6908.49|6908.49|6901.8|6901.8|6908.49|6908.49|6899.72|6899.72|0
1630654800000|2021-09-03 07:40:00|6902.62|6902.62|6898.52|6898.52|6902.62|6902.62|6893.92|6893.92|0
1630655100000|2021-09-03 07:45:00|6900.98|6900.98|6901.99|6901.99|6907.35|6907.35|6900.1|6900.1|0
1630655400000|2021-09-03 07:50:00|6902.81|6902.81|6901.39|6901.39|6902.81|6902.81|6899.53|6899.53|0
1630655700000|2021-09-03 07:55:00|6899.75|6899.75|6900.25|6900.25|6901.22|6901.22|6896.31|6896.31|0
1630656000000|2021-09-03 08:00:00|6899.8|6899.8|6900.62|6900.62|6900.95|6900.95|6899.31|6899.31|0
1630656300000|2021-09-03 08:05:00|6901.51|6901.51|6904.65|6904.65|6904.65|6904.65|6901.07|6901.07|0
1630656600000|2021-09-03 08:10:00|6902.18|6902.18|6903.7|6903.7|6907.1|6907.1|6902.18|6902.18|0
1630656900000|2021-09-03 08:15:00|6906.16|6906.16|6904.84|6904.84|6909.44|6909.44|6904.84|6904.84|0
1630657200000|2021-09-03 08:20:00|6904.59|6904.59|6907.83|6907.83|6909.01|6909.01|6904.34|6904.34|0
1630657500000|2021-09-03 08:25:00|6908.27|6908.27|6913.19|6913.19|6914.01|6914.01|6908.27|6908.27|0
1630657800000|2021-09-03 08:30:00|6912.94|6912.94|6913.9|6913.9|6918.06|6918.06|6912.94|6912.94|0
1630658100000|2021-09-03 08:35:00|6913.65|6913.65|6917.06|6917.06|6917.5|6917.5|6913.16|6913.16|0
1630658400000|2021-09-03 08:40:00|6916.62|6916.62|6924.94|6924.94|6924.94|6924.94|6916.62|6916.62|0
1630658700000|2021-09-03 08:45:00|6925.38|6925.38|6931.45|6931.45|6931.45|6931.45|6925.38|6925.38|0
1630659000000|2021-09-03 08:50:00|6932.26|6932.26|6934.73|6934.73|6934.73|6934.73|6931|6931|0
1630659300000|2021-09-03 08:55:00|6935.17|6935.17|6934.5|6934.5|6935.17|6935.17|6934.5|6934.5|0
1630659600000|2021-09-03 09:00:00|6933.52|6933.52|6935.02|6935.02|6935.25|6935.25|6933.52|6933.52|0
1630659900000|2021-09-03 09:05:00|6934.58|6934.58|6933.1|6933.1|6935.02|6935.02|6930.55|6930.55|0
1630660200000|2021-09-03 09:10:00|6932.22|6932.22|6932.39|6932.39|6935.5|6935.5|6932.22|6932.22|0
1630660500000|2021-09-03 09:15:00|6934.85|6934.85|6932.71|6932.71|6934.85|6934.85|6932.22|6932.22|0
1630660800000|2021-09-03 09:20:00|6931.83|6931.83|6931.79|6931.79|6932.32|6932.32|6927.28|6927.28|0
1630661100000|2021-09-03 09:25:00|6932.29|6932.29|6936.68|6936.68|6937.56|6937.56|6932.29|6932.29|0
1630661400000|2021-09-03 09:30:00|6937.12|6937.12|6938.29|6938.29|6938.67|6938.67|6936.8|6936.8|0
1630661700000|2021-09-03 09:35:00|6939.63|6939.63|6937.98|6937.98|6939.63|6939.63|6935.15|6935.15|0
1630662000000|2021-09-03 09:40:00|6938.86|6938.86|6939.68|6939.68|6940.5|6940.5|6938.86|6938.86|0
1630662300000|2021-09-03 09:45:00|6938.86|6938.86|6938.59|6938.59|6938.86|6938.86|6935.84|6935.84|0
1630662600000|2021-09-03 09:50:00|6938.15|6938.15|6937.44|6937.44|6942.67|6942.67|6937.19|6937.19|0
1630662900000|2021-09-03 09:55:00|6939.9|6939.9|6940.34|6940.34|6940.34|6940.34|6939.9|6939.9|0
1630663200000|2021-09-03 10:00:00|6937.88|6937.88|6937.44|6937.44|6937.88|6937.88|6937.44|6937.44|0
1630663500000|2021-09-03 10:05:00|6938.43|6938.43|6934.46|6934.46|6939.42|6939.42|6934.46|6934.46|0
1630663800000|2021-09-03 10:10:00|6934.95|6934.95|6934.95|6934.95|6934.95|6934.95|6934.95|6934.95|0
1630664100000|2021-09-03 10:15:00|6936.28|6936.28|6939.09|6939.09|6939.09|6939.09|6936.28|6936.28|0
1630664400000|2021-09-03 10:20:00|6938.65|6938.65|6941.44|6941.44|6941.44|6941.44|6934.15|6934.15|0
1630664700000|2021-09-03 10:25:00|6940.56|6940.56|6942.1|6942.1|6942.54|6942.54|6940.12|6940.12|0
1630665000000|2021-09-03 10:30:00|6941.66|6941.66|6948.02|6948.02|6950.25|6950.25|6941.66|6941.66|0
1630665300000|2021-09-03 10:35:00|6949.35|6949.35|6949.14|6949.14|6950.67|6950.67|6948.91|6948.91|0
1630665600000|2021-09-03 10:40:00|6949.58|6949.58|6945.86|6945.86|6949.58|6949.58|6945.86|6945.86|0
1630665900000|2021-09-03 10:45:00|6944.98|6944.98|6942.99|6942.99|6944.98|6944.98|6942.84|6942.84|0
1630666200000|2021-09-03 10:50:00|6942.17|6942.17|6942.84|6942.84|6943.51|6943.51|6941.35|6941.35|0
1630666500000|2021-09-03 10:55:00|6942.4|6942.4|6943.26|6943.26|6945.72|6945.72|6942.4|6942.4|0
1630666800000|2021-09-03 11:00:00|6942.38|6942.38|6939.99|6939.99|6942.38|6942.38|6939.99|6939.99|0
1630667100000|2021-09-03 11:05:00|6939.74|6939.74|6934.88|6934.88|6942.87|6942.87|6934.88|6934.88|0
1630667400000|2021-09-03 11:10:00|6934.06|6934.06|6934.5|6934.5|6934.5|6934.5|6930.39|6930.39|0
1630667700000|2021-09-03 11:15:00|6934.94|6934.94|6930.44|6930.44|6934.94|6934.94|6930.44|6930.44|0
1630668000000|2021-09-03 11:20:00|6931.26|6931.26|6934.71|6934.71|6936.35|6936.35|6931.26|6931.26|0
1630668300000|2021-09-03 11:25:00|6935.53|6935.53|6931.61|6931.61|6936.27|6936.27|6931.61|6931.61|0
1630668600000|2021-09-03 11:30:00|6932.05|6932.05|6929.91|6929.91|6933.37|6933.37|6929.47|6929.47|0
1630668900000|2021-09-03 11:35:00|6929.47|6929.47|6931.73|6931.73|6931.73|6931.73|6929.47|6929.47|0
1630669200000|2021-09-03 11:40:00|6930.85|6930.85|6927.93|6927.93|6930.85|6930.85|6927.11|6927.11|0
1630669500000|2021-09-03 11:45:00|6928.37|6928.37|6936.65|6936.65|6944.32|6944.32|6928.37|6928.37|0
1630669800000|2021-09-03 11:50:00|6934.19|6934.19|6934.72|6934.72|6937.81|6937.81|6934.19|6934.19|0
1630670100000|2021-09-03 11:55:00|6935.54|6935.54|6934.65|6934.65|6935.54|6935.54|6933.83|6933.83|0
1630670400000|2021-09-03 12:00:00|6935.54|6935.54|6936.68|6936.68|6937.55|6937.55|6934.74|6934.74|0
1630670700000|2021-09-03 12:05:00|6936.43|6936.43|6936.04|6936.04|6936.62|6936.62|6934.4|6934.4|0
1630671000000|2021-09-03 12:10:00|6936.71|6936.71|6933.68|6933.68|6936.71|6936.71|6931.91|6931.91|0
1630671300000|2021-09-03 12:15:00|6933.01|6933.01|6929.16|6929.16|6933.01|6933.01|6929.16|6929.16|0
1630671600000|2021-09-03 12:20:00|6930.04|6930.04|6932.88|6932.88|6934.57|6934.57|6930.04|6930.04|0
1630671900000|2021-09-03 12:25:00|6933.13|6933.13|6934.04|6934.04|6936.28|6936.28|6933.13|6933.13|0
1630672200000|2021-09-03 12:30:00|6934.86|6934.86|6930.46|6930.46|6938.11|6938.11|6924.94|6924.94|0
1630672500000|2021-09-03 12:35:00|6931.28|6931.28|6927.14|6927.14|6931.38|6931.38|6923.94|6923.94|0
1630672800000|2021-09-03 12:40:00|6925.5|6925.5|6924.65|6924.65|6926|6926|6923.83|6923.83|0
1630673100000|2021-09-03 12:45:00|6925.47|6925.47|6926.45|6926.45|6926.7|6926.7|6922.94|6922.94|0
1630673400000|2021-09-03 12:50:00|6924.81|6924.81|6930.92|6930.92|6931.37|6931.37|6922.16|6922.16|0
1630673700000|2021-09-03 12:55:00|6931.42|6931.42|6937.97|6937.97|6938.74|6938.74|6931.42|6931.42|0
1630674000000|2021-09-03 13:00:00|6937.48|6937.48|6946.85|6946.85|6947.14|6947.14|6937.48|6937.48|0
1630674300000|2021-09-03 13:05:00|6946.03|6946.03|6971.52|6971.52|6971.52|6971.52|6946.03|6946.03|0
1630674600000|2021-09-03 13:10:00|6969.07|6969.07|6962.36|6962.36|6971.52|6971.52|6957.59|6957.59|0
1630674900000|2021-09-03 13:15:00|6960.72|6960.72|6946.3|6946.3|6961.46|6961.46|6946.3|6946.3|0
1630675200000|2021-09-03 13:20:00|6944.16|6944.16|6936.96|6936.96|6944.16|6944.16|6934.07|6934.07|0
1630675500000|2021-09-03 13:25:00|6936.47|6936.47|6922.36|6922.36|6936.47|6936.47|6920.57|6920.57|0
1630675800000|2021-09-03 13:30:00|6924.82|6924.82|6922.39|6922.39|6928.11|6928.11|6920.26|6920.26|0
1630676100000|2021-09-03 13:35:00|6919.93|6919.93|6923.26|6923.26|6923.57|6923.57|6917.45|6917.45|0
1630676400000|2021-09-03 13:40:00|6920.8|6920.8|6923.15|6923.15|6923.15|6923.15|6916.06|6916.06|0
1630676700000|2021-09-03 13:45:00|6921.51|6921.51|6916.62|6916.62|6921.51|6921.51|6913.67|6913.67|0
1630677000000|2021-09-03 13:50:00|6916.13|6916.13|6905.49|6905.49|6916.13|6916.13|6903.23|6903.23|0
1630677300000|2021-09-03 13:55:00|6905|6905|6905.11|6905.11|6905.49|6905.49|6900.35|6900.35|0
1630677600000|2021-09-03 14:00:00|6903.47|6903.47|6904.71|6904.71|6905.91|6905.91|6895.05|6895.05|0
1630677900000|2021-09-03 14:05:00|6905.53|6905.53|6906.66|6906.66|6910.75|6910.75|6903.89|6903.89|0
1630678200000|2021-09-03 14:10:00|6908.3|6908.3|6910.21|6910.21|6910.21|6910.21|6903.23|6903.23|0
1630678500000|2021-09-03 14:15:00|6907.75|6907.75|6908.68|6908.68|6909.57|6909.57|6906.11|6906.11|0
1630678800000|2021-09-03 14:20:00|6908.44|6908.44|6911.12|6911.12|6912.61|6912.61|6906.87|6906.87|0
1630679100000|2021-09-03 14:25:00|6909.48|6909.48|6904.19|6904.19|6909.48|6909.48|6903.69|6903.69|0
1630679400000|2021-09-03 14:30:00|6903.37|6903.37|6902.44|6902.44|6903.87|6903.87|6901.01|6901.01|0
1630679700000|2021-09-03 14:35:00|6903.26|6903.26|6900|6900|6905.15|6905.15|6897.87|6897.87|0
1630680000000|2021-09-03 14:40:00|6899.18|6899.18|6900.53|6900.53|6903.35|6903.35|6899.18|6899.18|0
1630680300000|2021-09-03 14:45:00|6901.14|6901.14|6906.89|6906.89|6906.89|6906.89|6898.61|6898.61|0
1630680600000|2021-09-03 14:50:00|6906.45|6906.45|6904.02|6904.02|6907.33|6907.33|6904.02|6904.02|0
1630680900000|2021-09-03 14:55:00|6903.58|6903.58|6902.13|6902.13|6903.58|6903.58|6898.56|6898.56|0
1630681200000|2021-09-03 15:00:00|6901.64|6901.64|6903.5|6903.5|6904.93|6904.93|6901.29|6901.29|0
1630681500000|2021-09-03 15:05:00|6905.14|6905.14|6906.65|6906.65|6907.09|6907.09|6902.93|6902.93|0
1630681800000|2021-09-03 15:10:00|6905.83|6905.83|6905.22|6905.22|6905.83|6905.83|6902.09|6902.09|0
1630682100000|2021-09-03 15:15:00|6904.4|6904.4|6902.33|6902.33|6905.15|6905.15|6901.89|6901.89|0
1630682400000|2021-09-03 15:20:00|6903.54|6903.54|6903.71|6903.71|6905.06|6905.06|6902.74|6902.74|0
1630682700000|2021-09-03 15:25:00|6904.53|6904.53|6910|6910|6910.08|6910.08|6903.45|6903.45|0
1630912500000|2021-09-06 07:15:00|6930.06|6930.06|6930.39|6930.39|6931.17|6931.17|6925.14|6925.14|0
1630912800000|2021-09-06 07:20:00|6929.95|6929.95|6930.89|6930.89|6937.58|6937.58|6929.55|6929.55|0
1630913100000|2021-09-06 07:25:00|6929.13|6929.13|6929.64|6929.64|6930.01|6930.01|6925.69|6925.69|0
1630913400000|2021-09-06 07:30:00|6932.1|6932.1|6934.79|6934.79|6938.48|6938.48|6932.1|6932.1|0
1630913700000|2021-09-06 07:35:00|6934.34|6934.34|6930.53|6930.53|6934.34|6934.34|6929.92|6929.92|0
1630914000000|2021-09-06 07:40:00|6927.25|6927.25|6929.56|6929.56|6929.56|6929.56|6923.32|6923.32|0
1630914300000|2021-09-06 07:45:00|6929.12|6929.12|6929.2|6929.2|6929.76|6929.76|6928.87|6928.87|0
1630914600000|2021-09-06 07:50:00|6931.66|6931.66|6922.9|6922.9|6931.66|6931.66|6922.08|6922.08|0
1630914900000|2021-09-06 07:55:00|6923.78|6923.78|6921.77|6921.77|6923.78|6923.78|6921.77|6921.77|0
1630915200000|2021-09-06 08:00:00|6922.44|6922.44|6919.04|6919.04|6922.44|6922.44|6919.04|6919.04|0
1630915500000|2021-09-06 08:05:00|6918.15|6918.15|6919.02|6919.02|6919.02|6919.02|6917.91|6917.91|0
1630915800000|2021-09-06 08:10:00|6919.51|6919.51|6914.51|6914.51|6919.84|6919.84|6914.51|6914.51|0
1630916100000|2021-09-06 08:15:00|6915.84|6915.84|6917.53|6917.53|6920.12|6920.12|6915.84|6915.84|0
1630916400000|2021-09-06 08:20:00|6917.29|6917.29|6909.86|6909.86|6917.29|6917.29|6909.86|6909.86|0
1630916700000|2021-09-06 08:25:00|6910.47|6910.47|6912.17|6912.17|6914.42|6914.42|6908.01|6908.01|0
1630917000000|2021-09-06 08:30:00|6912.78|6912.78|6909.28|6909.28|6913.09|6913.09|6909.28|6909.28|0
1630917300000|2021-09-06 08:35:00|6909.78|6909.78|6910.27|6910.27|6911.09|6911.09|6909.78|6909.78|0
1630917600000|2021-09-06 08:40:00|6911.09|6911.09|6914.37|6914.37|6915.19|6915.19|6911.09|6911.09|0
1630917900000|2021-09-06 08:45:00|6913.55|6913.55|6909.02|6909.02|6913.55|6913.55|6908.65|6908.65|0
1630918200000|2021-09-06 08:50:00|6908.53|6908.53|6908.53|6908.53|6908.53|6908.53|6908.53|6908.53|0
1630918500000|2021-09-06 08:55:00|6909.41|6909.41|6907.15|6907.15|6909.41|6909.41|6906.52|6906.52|0
1630918800000|2021-09-06 09:00:00|6907.4|6907.4|6903.24|6903.24|6908.22|6908.22|6903.24|6903.24|0
1630919100000|2021-09-06 09:05:00|6902.25|6902.25|6901.26|6901.26|6902.64|6902.64|6900.82|6900.82|0
1630919400000|2021-09-06 09:10:00|6899.62|6899.62|6901.23|6901.23|6901.23|6901.23|6899.62|6899.62|0
1630919700000|2021-09-06 09:15:00|6902.05|6902.05|6908.45|6908.45|6908.94|6908.94|6901.56|6901.56|0
1630920000000|2021-09-06 09:20:00|6908.7|6908.7|6914.26|6914.26|6914.26|6914.26|6907.14|6907.14|0
1630920300000|2021-09-06 09:25:00|6917.54|6917.54|6913.96|6913.96|6917.54|6917.54|6913.96|6913.96|0
1630920600000|2021-09-06 09:30:00|6913.47|6913.47|6914.18|6914.18|6914.29|6914.29|6912.54|6912.54|0
1630920900000|2021-09-06 09:35:00|6914.78|6914.78|6916.71|6916.71|6917.39|6917.39|6914.78|6914.78|0
1630921200000|2021-09-06 09:40:00|6917.7|6917.7|6918|6918|6918.61|6918.61|6914.75|6914.75|0
1630921500000|2021-09-06 09:45:00|6921.28|6921.28|6923.56|6923.56|6924.41|6924.41|6918.82|6918.82|0
1630921800000|2021-09-06 09:50:00|6924|6924|6920.2|6920.2|6924.49|6924.49|6919.95|6919.95|0
1630922100000|2021-09-06 09:55:00|6921.02|6921.02|6922.4|6922.4|6923.44|6923.44|6921.02|6921.02|0
1630922400000|2021-09-06 10:00:00|6924.03|6924.03|6923.28|6923.28|6924.03|6924.03|6921.64|6921.64|0
1630922700000|2021-09-06 10:05:00|6923.72|6923.72|6926.91|6926.91|6928.55|6928.55|6923.72|6923.72|0
1630923000000|2021-09-06 10:10:00|6927.35|6927.35|6927.79|6927.79|6927.79|6927.79|6927.35|6927.35|0
1630923300000|2021-09-06 10:15:00|6928.61|6928.61|6926.32|6926.32|6930.43|6930.43|6926.32|6926.32|0
1630923600000|2021-09-06 10:20:00|6927.2|6927.2|6923.73|6923.73|6927.2|6927.2|6923.73|6923.73|0
1630923900000|2021-09-06 10:25:00|6922.09|6922.09|6924.55|6924.55|6924.55|6924.55|6922.09|6922.09|0
1630924200000|2021-09-06 10:30:00|6923.73|6923.73|6928.94|6928.94|6928.94|6928.94|6922.91|6922.91|0
1630924500000|2021-09-06 10:35:00|6928.45|6928.45|6929.74|6929.74|6929.74|6929.74|6928.2|6928.2|0
1630924800000|2021-09-06 10:40:00|6929.99|6929.99|6927.49|6927.49|6929.99|6929.99|6926.67|6926.67|0
1630925100000|2021-09-06 10:45:00|6927.24|6927.24|6927.01|6927.01|6927.9|6927.9|6927.01|6927.01|0
1630925400000|2021-09-06 10:50:00|6927.83|6927.83|6929.91|6929.91|6929.91|6929.91|6927.83|6927.83|0
1630925700000|2021-09-06 10:55:00|6929.09|6929.09|6926.36|6926.36|6929.09|6929.09|6926.36|6926.36|0
1630926000000|2021-09-06 11:00:00|6926.85|6926.85|6923.65|6923.65|6926.85|6926.85|6923.65|6923.65|0
1630926300000|2021-09-06 11:05:00|6923.4|6923.4|6922.19|6922.19|6923.84|6923.84|6921.76|6921.76|0
1630926600000|2021-09-06 11:10:00|6921.94|6921.94|6920.59|6920.59|6921.98|6921.98|6919.72|6919.72|0
1630926900000|2021-09-06 11:15:00|6919.7|6919.7|6915.41|6915.41|6919.7|6919.7|6914.97|6914.97|0
1630927200000|2021-09-06 11:20:00|6916.09|6916.09|6915.56|6915.56|6916.69|6916.69|6914.74|6914.74|0
1630927800000|2021-09-06 11:30:00|6914.95|6914.95|6915.48|6915.48|6916.37|6916.37|6914.95|6914.95|0
1630928100000|2021-09-06 11:35:00|6916.3|6916.3|6919.75|6919.75|6919.75|6919.75|6916.3|6916.3|0
1630928400000|2021-09-06 11:40:00|6920.36|6920.36|6920.27|6920.27|6922.63|6922.63|6919.86|6919.86|0
1630928700000|2021-09-06 11:45:00|6920.52|6920.52|6920.27|6920.27|6920.52|6920.52|6918.63|6918.63|0
1630929000000|2021-09-06 11:50:00|6920.71|6920.71|6922.4|6922.4|6924.32|6924.32|6920.71|6920.71|0
1630929300000|2021-09-06 11:55:00|6923.28|6923.28|6921.27|6921.27|6923.28|6923.28|6921.27|6921.27|0
1630929600000|2021-09-06 12:00:00|6920.39|6920.39|6922.96|6922.96|6923.4|6923.4|6920.39|6920.39|0
1630929900000|2021-09-06 12:05:00|6922.36|6922.36|6922.49|6922.49|6922.49|6922.49|6920.32|6920.32|0
1630930200000|2021-09-06 12:10:00|6923.24|6923.24|6928.31|6928.31|6928.31|6928.31|6923.24|6923.24|0
1630930500000|2021-09-06 12:15:00|6929.95|6929.95|6930.1|6930.1|6930.4|6930.4|6929.28|6929.28|0
1630930800000|2021-09-06 12:20:00|6930.92|6930.92|6932.37|6932.37|6932.81|6932.81|6930.92|6930.92|0
1630931100000|2021-09-06 12:25:00|6931.7|6931.7|6927.8|6927.8|6931.7|6931.7|6927.11|6927.11|0
1630931400000|2021-09-06 12:30:00|6928.3|6928.3|6926.66|6926.66|6928.3|6928.3|6926.16|6926.16|0
1630931700000|2021-09-06 12:35:00|6927.1|6927.1|6927.1|6927.1|6927.1|6927.1|6927.1|6927.1|0
1630932000000|2021-09-06 12:40:00|6927.34|6927.34|6926.08|6926.08|6928.69|6928.69|6926.08|6926.08|0
1630932300000|2021-09-06 12:45:00|6924.87|6924.87|6926.75|6926.75|6927.36|6927.36|6924.05|6924.05|0
1630932600000|2021-09-06 12:50:00|6927.57|6927.57|6927.57|6927.57|6927.57|6927.57|6927.57|6927.57|0
1630932900000|2021-09-06 12:55:00|6926.75|6926.75|6925.1|6925.1|6927.36|6927.36|6925.1|6925.1|0
1630933200000|2021-09-06 13:00:00|6924.49|6924.49|6925.38|6925.38|6927.83|6927.83|6924.49|6924.49|0
1630933500000|2021-09-06 13:05:00|6925.82|6925.82|6921.43|6921.43|6926.26|6926.26|6921.43|6921.43|0
1630933800000|2021-09-06 13:10:00|6920.93|6920.93|6913.72|6913.72|6920.93|6920.93|6913.72|6913.72|0
1630934100000|2021-09-06 13:15:00|6913.23|6913.23|6915.39|6915.39|6917.06|6917.06|6913.23|6913.23|0
1630934400000|2021-09-06 13:20:00|6914.94|6914.94|6916.26|6916.26|6917.58|6917.58|6914.94|6914.94|0
1630934700000|2021-09-06 13:25:00|6915.44|6915.44|6917.94|6917.94|6917.94|6917.94|6915.19|6915.19|0
1630935000000|2021-09-06 13:30:00|6917.27|6917.27|6918.15|6918.15|6919.35|6919.35|6916.83|6916.83|0
1630935300000|2021-09-06 13:35:00|6914.06|6914.06|6918.14|6918.14|6918.14|6918.14|6913.61|6913.61|0
1630935600000|2021-09-06 13:40:00|6918.75|6918.75|6919.24|6919.24|6921.32|6921.32|6918.42|6918.42|0
1630935900000|2021-09-06 13:45:00|6920.06|6920.06|6921.42|6921.42|6921.91|6921.91|6920.06|6920.06|0
1630936200000|2021-09-06 13:50:00|6920.6|6920.6|6919.93|6919.93|6922.25|6922.25|6919.19|6919.19|0
1630936500000|2021-09-06 13:55:00|6919.44|6919.44|6918.86|6918.86|6923.08|6923.08|6918.86|6918.86|0
1630936800000|2021-09-06 14:00:00|6919.68|6919.68|6923.03|6923.03|6923.03|6923.03|6919.68|6919.68|0
1630937100000|2021-09-06 14:05:00|6922.58|6922.58|6921.29|6921.29|6926.14|6926.14|6921.29|6921.29|0
1630937400000|2021-09-06 14:10:00|6920.47|6920.47|6921.14|6921.14|6921.96|6921.96|6920.47|6920.47|0
1630937700000|2021-09-06 14:15:00|6921.39|6921.39|6922.15|6922.15|6922.46|6922.46|6920|6920|0
1630938000000|2021-09-06 14:20:00|6920.51|6920.51|6918.18|6918.18|6920.51|6920.51|6918.18|6918.18|0
1630938300000|2021-09-06 14:25:00|6917.36|6917.36|6913|6913|6918.18|6918.18|6913|6913|0
1630938600000|2021-09-06 14:30:00|6912.4|6912.4|6915.56|6915.56|6915.56|6915.56|6912.21|6912.21|0
1630938900000|2021-09-06 14:35:00|6916.05|6916.05|6917.39|6917.39|6917.94|6917.94|6916.05|6916.05|0
1630939200000|2021-09-06 14:40:00|6916.72|6916.72|6916.21|6916.21|6919.18|6919.18|6915.23|6915.23|0
1630939500000|2021-09-06 14:45:00|6916.7|6916.7|6912.44|6912.44|6916.7|6916.7|6912.44|6912.44|0
1630939800000|2021-09-06 14:50:00|6911.95|6911.95|6911.13|6911.13|6912.55|6912.55|6911.13|6911.13|0
1630940100000|2021-09-06 14:55:00|6910.68|6910.68|6910.63|6910.63|6910.68|6910.68|6910.19|6910.19|0
1630940400000|2021-09-06 15:00:00|6909.81|6909.81|6909.22|6909.22|6910.33|6910.33|6908.99|6908.99|0
1630940700000|2021-09-06 15:05:00|6908.55|6908.55|6910.45|6910.45|6911.69|6911.69|6908.55|6908.55|0
1630941000000|2021-09-06 15:10:00|6910.89|6910.89|6907.89|6907.89|6910.89|6910.89|6907.89|6907.89|0
1630941300000|2021-09-06 15:15:00|6908.56|6908.56|6912.31|6912.31|6913.04|6913.04|6908.56|6908.56|0
1630941600000|2021-09-06 15:20:00|6911.71|6911.71|6908.44|6908.44|6912.89|6912.89|6908.44|6908.44|0
1630941900000|2021-09-06 15:25:00|6909.26|6909.26|6904.4|6904.4|6909.26|6909.26|6902.77|6902.77|0
1630998900000|2021-09-07 07:15:00|6879.82|6879.82|6897.06|6897.06|6897.06|6897.06|6879.82|6879.82|0
1630999200000|2021-09-07 07:20:00|6896.81|6896.81|6901.39|6901.39|6901.95|6901.95|6896.81|6896.81|0
1630999500000|2021-09-07 07:25:00|6902|6902|6903.08|6903.08|6903.13|6903.13|6899.79|6899.79|0
1630999800000|2021-09-07 07:30:00|6903.52|6903.52|6903.04|6903.04|6910.46|6910.46|6902.82|6902.82|0
1631000100000|2021-09-07 07:35:00|6901.72|6901.72|6887.94|6887.94|6901.72|6901.72|6887.94|6887.94|0
1631000400000|2021-09-07 07:40:00|6888.82|6888.82|6892.09|6892.09|6892.1|6892.1|6888.82|6888.82|0
1631000700000|2021-09-07 07:45:00|6893.73|6893.73|6894.99|6894.99|6895.62|6895.62|6893.73|6893.73|0
1631001000000|2021-09-07 07:50:00|6896.31|6896.31|6904|6904|6904|6904|6896.31|6896.31|0
1631001300000|2021-09-07 07:55:00|6903.18|6903.18|6905.58|6905.58|6907.61|6907.61|6900.72|6900.72|0
1631001600000|2021-09-07 08:00:00|6905.33|6905.33|6913.64|6913.64|6914.13|6914.13|6905.33|6905.33|0
1631001900000|2021-09-07 08:05:00|6910.36|6910.36|6913.19|6913.19|6916.91|6916.91|6908.65|6908.65|0
1631002200000|2021-09-07 08:10:00|6911.55|6911.55|6919.34|6919.34|6919.34|6919.34|6911.55|6911.55|0
1631002500000|2021-09-07 08:15:00|6917.7|6917.7|6909.96|6909.96|6917.7|6917.7|6909.96|6909.96|0
1631002800000|2021-09-07 08:20:00|6910.57|6910.57|6914.66|6914.66|6915.52|6915.52|6909.96|6909.96|0
1631003100000|2021-09-07 08:25:00|6913.02|6913.02|6913.84|6913.84|6913.84|6913.84|6913.02|6913.02|0
1631003400000|2021-09-07 08:30:00|6912.2|6912.2|6908.34|6908.34|6912.2|6912.2|6906.95|6906.95|0
1631003700000|2021-09-07 08:35:00|6909.98|6909.98|6914.43|6914.43|6914.43|6914.43|6909.98|6909.98|0
1631004000000|2021-09-07 08:40:00|6912.79|6912.79|6914.43|6914.43|6914.43|6914.43|6912.79|6912.79|0
1631004300000|2021-09-07 08:45:00|6913.61|6913.61|6905.66|6905.66|6913.61|6913.61|6905.66|6905.66|0
1631004600000|2021-09-07 08:50:00|6903.2|6903.2|6905.4|6905.4|6905.4|6905.4|6899.68|6899.68|0
1631004900000|2021-09-07 08:55:00|6906.22|6906.22|6906.1|6906.1|6908.74|6908.74|6906.1|6906.1|0
1631005200000|2021-09-07 09:00:00|6905.28|6905.28|6908.21|6908.21|6909.91|6909.91|6905.28|6905.28|0
1631005500000|2021-09-07 09:05:00|6908.65|6908.65|6907.63|6907.63|6909.76|6909.76|6907.63|6907.63|0
1631005800000|2021-09-07 09:10:00|6906.42|6906.42|6908.06|6908.06|6911.34|6911.34|6905.16|6905.16|0
1631006100000|2021-09-07 09:15:00|6907.56|6907.56|6910.36|6910.36|6911.09|6911.09|6904.63|6904.63|0
1631006400000|2021-09-07 09:20:00|6911.58|6911.58|6908.11|6908.11|6912.89|6912.89|6908.11|6908.11|0
1631006700000|2021-09-07 09:25:00|6907.5|6907.5|6910|6910|6910.57|6910.57|6907.5|6907.5|0
1631007000000|2021-09-07 09:30:00|6910.88|6910.88|6907.11|6907.11|6910.88|6910.88|6905.91|6905.91|0
1631007300000|2021-09-07 09:35:00|6902.19|6902.19|6906.41|6906.41|6906.41|6906.41|6902.19|6902.19|0
1631007600000|2021-09-07 09:40:00|6907.01|6907.01|6908.15|6908.15|6910.54|6910.54|6907.01|6907.01|0
1631007900000|2021-09-07 09:45:00|6909.48|6909.48|6909.1|6909.1|6910.41|6910.41|6905.81|6905.81|0
1631008200000|2021-09-07 09:50:00|6909.54|6909.54|6910.98|6910.98|6910.98|6910.98|6907.7|6907.7|0
1631008500000|2021-09-07 09:55:00|6910.1|6910.1|6912.23|6912.23|6912.23|6912.23|6908.46|6908.46|0
1631008800000|2021-09-07 10:00:00|6911.35|6911.35|6910.81|6910.81|6914|6914|6910.31|6910.31|0
1631009100000|2021-09-07 10:05:00|6913.27|6913.27|6912.45|6912.45|6914.53|6914.53|6912.45|6912.45|0
1631009400000|2021-09-07 10:10:00|6914.09|6914.09|6910.7|6910.7|6914.91|6914.91|6910.7|6910.7|0
1631009700000|2021-09-07 10:15:00|6910.45|6910.45|6913.38|6913.38|6913.38|6913.38|6909.76|6909.76|0
1631010000000|2021-09-07 10:20:00|6913.82|6913.82|6912.63|6912.63|6914.27|6914.27|6912.63|6912.63|0
1631010300000|2021-09-07 10:25:00|6913.12|6913.12|6913.45|6913.45|6915.2|6915.2|6913.12|6913.12|0
1631010600000|2021-09-07 10:30:00|6912.57|6912.57|6909.36|6909.36|6912.57|6912.57|6909.36|6909.36|0
1631010900000|2021-09-07 10:35:00|6908.54|6908.54|6907.33|6907.33|6908.54|6908.54|6902.74|6902.74|0
1631011200000|2021-09-07 10:40:00|6906.35|6906.35|6909.28|6909.28|6909.28|6909.28|6905.14|6905.14|0
1631011500000|2021-09-07 10:45:00|6908.68|6908.68|6911.68|6911.68|6914.14|6914.14|6908.68|6908.68|0
1631011800000|2021-09-07 10:50:00|6912.5|6912.5|6912.5|6912.5|6912.5|6912.5|6912.5|6912.5|0
1631012100000|2021-09-07 10:55:00|6912.25|6912.25|6915.31|6915.31|6915.31|6915.31|6912.25|6912.25|0
1631012400000|2021-09-07 11:00:00|6912.85|6912.85|6911.71|6911.71|6913.35|6913.35|6911.71|6911.71|0
1631012700000|2021-09-07 11:05:00|6912.15|6912.15|6911.08|6911.08|6914.29|6914.29|6911.08|6911.08|0
1631013000000|2021-09-07 11:10:00|6910.26|6910.26|6911|6911|6911.25|6911.25|6910.18|6910.18|0
1631013300000|2021-09-07 11:15:00|6911.44|6911.44|6917.57|6917.57|6917.57|6917.57|6911.44|6911.44|0
1631013600000|2021-09-07 11:20:00|6918.89|6918.89|6924.55|6924.55|6924.55|6924.55|6918.89|6918.89|0
1631013900000|2021-09-07 11:25:00|6926.19|6926.19|6925.48|6925.48|6926.19|6926.19|6921.27|6921.27|0
1631014200000|2021-09-07 11:30:00|6925.92|6925.92|6921.26|6921.26|6925.92|6925.92|6918.8|6918.8|0
1631014500000|2021-09-07 11:35:00|6920.44|6920.44|6916.17|6916.17|6920.44|6920.44|6916.17|6916.17|0
1631014800000|2021-09-07 11:40:00|6915.73|6915.73|6916.8|6916.8|6917.68|6917.68|6914.4|6914.4|0
1631015100000|2021-09-07 11:45:00|6917.24|6917.24|6913.45|6913.45|6918.5|6918.5|6913.01|6913.01|0
1631015400000|2021-09-07 11:50:00|6911.82|6911.82|6915.98|6915.98|6915.98|6915.98|6911.82|6911.82|0
1631015700000|2021-09-07 11:55:00|6915.54|6915.54|6908.53|6908.53|6915.54|6915.54|6908.53|6908.53|0
1631016000000|2021-09-07 12:00:00|6909.52|6909.52|6902.98|6902.98|6909.52|6909.52|6902.53|6902.53|0
1631016300000|2021-09-07 12:05:00|6902.73|6902.73|6903.3|6903.3|6903.3|6903.3|6901.09|6901.09|0
1631016600000|2021-09-07 12:10:00|6903.54|6903.54|6902.98|6902.98|6905.69|6905.69|6902.66|6902.66|0
1631016900000|2021-09-07 12:15:00|6900.52|6900.52|6903.72|6903.72|6903.72|6903.72|6896.03|6896.03|0
1631017200000|2021-09-07 12:20:00|6903.28|6903.28|6907.63|6907.63|6908.23|6908.23|6902.84|6902.84|0
1631017500000|2021-09-07 12:25:00|6907.87|6907.87|6913.51|6913.51|6913.51|6913.51|6907.87|6907.87|0
1631017800000|2021-09-07 12:30:00|6911.87|6911.87|6913.51|6913.51|6915.15|6915.15|6911.05|6911.05|0
1631018100000|2021-09-07 12:35:00|6914.33|6914.33|6910.6|6910.6|6914.33|6914.33|6910.47|6910.47|0
1631018400000|2021-09-07 12:40:00|6909.71|6909.71|6905.55|6905.55|6909.71|6909.71|6903.91|6903.91|0
1631018700000|2021-09-07 12:45:00|6905.31|6905.31|6907.01|6907.01|6907.9|6907.9|6905.06|6905.06|0
1631019000000|2021-09-07 12:50:00|6906.2|6906.2|6898.13|6898.13|6906.2|6906.2|6896.24|6896.24|0
1631019300000|2021-09-07 12:55:00|6897.31|6897.31|6895.91|6895.91|6899.01|6899.01|6895.91|6895.91|0
1631019600000|2021-09-07 13:00:00|6896.9|6896.9|6892.14|6892.14|6897.09|6897.09|6892.14|6892.14|0
1631019900000|2021-09-07 13:05:00|6891.54|6891.54|6885.82|6885.82|6891.54|6891.54|6881.08|6881.08|0
1631020200000|2021-09-07 13:10:00|6886.31|6886.31|6889.44|6889.44|6890.26|6890.26|6885.49|6885.49|0
1631020500000|2021-09-07 13:15:00|6890.26|6890.26|6896.59|6896.59|6896.59|6896.59|6890.26|6890.26|0
1631020800000|2021-09-07 13:20:00|6894.95|6894.95|6897.66|6897.66|6897.66|6897.66|6894.13|6894.13|0
1631021100000|2021-09-07 13:25:00|6897.22|6897.22|6882.3|6882.3|6897.22|6897.22|6882.3|6882.3|0
1631021400000|2021-09-07 13:30:00|6879.84|6879.84|6873.91|6873.91|6885.94|6885.94|6873.91|6873.91|0
1631021700000|2021-09-07 13:35:00|6873.09|6873.09|6887.6|6887.6|6888.42|6888.42|6871.27|6871.27|0
1631022000000|2021-09-07 13:40:00|6888.42|6888.42|6895.33|6895.33|6895.58|6895.58|6888.42|6888.42|0
1631022300000|2021-09-07 13:45:00|6896.22|6896.22|6890.32|6890.32|6897.04|6897.04|6890.32|6890.32|0
1631022600000|2021-09-07 13:50:00|6889.5|6889.5|6888.86|6888.86|6895.68|6895.68|6887.11|6887.11|0
1631022900000|2021-09-07 13:55:00|6889.68|6889.68|6883.34|6883.34|6890.02|6890.02|6879.23|6879.23|0
1631023200000|2021-09-07 14:00:00|6884.16|6884.16|6888.27|6888.27|6890.16|6890.16|6883.28|6883.28|0
1631023500000|2021-09-07 14:05:00|6887.83|6887.83|6888.6|6888.6|6888.6|6888.6|6885.63|6885.63|0
1631023800000|2021-09-07 14:10:00|6887.78|6887.78|6885.65|6885.65|6887.78|6887.78|6881.59|6881.59|0
1631024100000|2021-09-07 14:15:00|6885.21|6885.21|6887.7|6887.7|6887.7|6887.7|6884.39|6884.39|0
1631024400000|2021-09-07 14:20:00|6886.88|6886.88|6888.15|6888.15|6889.59|6889.59|6886.88|6886.88|0
1631024700000|2021-09-07 14:25:00|6887.9|6887.9|6877.38|6877.38|6887.9|6887.9|6875.3|6875.3|0
1631025000000|2021-09-07 14:30:00|6876.93|6876.93|6873.21|6873.21|6877.38|6877.38|6873.21|6873.21|0
1631025300000|2021-09-07 14:35:00|6872.4|6872.4|6871.2|6871.2|6874.92|6874.92|6869.12|6869.12|0
1631025600000|2021-09-07 14:40:00|6869.56|6869.56|6871.53|6871.53|6871.53|6871.53|6867.37|6867.37|0
1631025900000|2021-09-07 14:45:00|6871.97|6871.97|6869.31|6869.31|6872.41|6872.41|6866.18|6866.18|0
1631026200000|2021-09-07 14:50:00|6868.49|6868.49|6867.17|6867.17|6868.49|6868.49|6866.03|6866.03|0
1631026500000|2021-09-07 14:55:00|6866.35|6866.35|6868.83|6868.83|6871.68|6871.68|6866.35|6866.35|0
1631026800000|2021-09-07 15:00:00|6868.01|6868.01|6867.78|6867.78|6868.83|6868.83|6867.78|6867.78|0
1631027100000|2021-09-07 15:05:00|6869.42|6869.42|6868.93|6868.93|6871.93|6871.93|6867.55|6867.55|0
1631027400000|2021-09-07 15:10:00|6868.11|6868.11|6864.34|6864.34|6868.11|6868.11|6863.96|6863.96|0
1631027700000|2021-09-07 15:15:00|6863.9|6863.9|6861.41|6861.41|6863.9|6863.9|6859.8|6859.8|0
1631028000000|2021-09-07 15:20:00|6860.92|6860.92|6859.29|6859.29|6860.92|6860.92|6858.4|6858.4|0
1631028300000|2021-09-07 15:25:00|6860.11|6860.11|6861.1|6861.1|6863.78|6863.78|6859.27|6859.27|0
1631085300000|2021-09-08 07:15:00|6823.48|6823.48|6830.88|6830.88|6830.88|6830.88|6818.6|6818.6|0
1631085600000|2021-09-08 07:20:00|6829.24|6829.24|6834.86|6834.86|6834.86|6834.86|6818.23|6818.23|0
1631085900000|2021-09-08 07:25:00|6830.76|6830.76|6825.33|6825.33|6831.44|6831.44|6818.88|6818.88|0
1631086200000|2021-09-08 07:30:00|6823.69|6823.69|6821.61|6821.61|6826.59|6826.59|6819.72|6819.72|0
1631086500000|2021-09-08 07:35:00|6822.43|6822.43|6823.88|6823.88|6829.84|6829.84|6821.46|6821.46|0
1631086800000|2021-09-08 07:40:00|6824.76|6824.76|6819.51|6819.51|6824.76|6824.76|6817.62|6817.62|0
1631087100000|2021-09-08 07:45:00|6818.69|6818.69|6813.51|6813.51|6818.69|6818.69|6809.41|6809.41|0
1631087400000|2021-09-08 07:50:00|6815.97|6815.97|6817.28|6817.28|6819.3|6819.3|6812.18|6812.18|0
1631087700000|2021-09-08 07:55:00|6817.72|6817.72|6805.8|6805.8|6820.62|6820.62|6805.3|6805.3|0
1631088000000|2021-09-08 08:00:00|6804.92|6804.92|6807.46|6807.46|6808.28|6808.28|6799.45|6799.45|0
1631088300000|2021-09-08 08:05:00|6805.82|6805.82|6786.14|6786.14|6805.82|6805.82|6782.42|6782.42|0
1631088600000|2021-09-08 08:10:00|6787.78|6787.78|6793.22|6793.22|6796.83|6796.83|6787.78|6787.78|0
1631088900000|2021-09-08 08:15:00|6790.76|6790.76|6789.01|6789.01|6792.29|6792.29|6789.01|6789.01|0
1631089200000|2021-09-08 08:20:00|6786.55|6786.55|6789.33|6789.33|6791.79|6791.79|6785.73|6785.73|0
1631089500000|2021-09-08 08:25:00|6787.7|6787.7|6781.92|6781.92|6788.19|6788.19|6778.64|6778.64|0
1631089800000|2021-09-08 08:30:00|6782.81|6782.81|6780.98|6780.98|6784.07|6784.07|6780.98|6780.98|0
1631090100000|2021-09-08 08:35:00|6782.62|6782.62|6791.37|6791.37|6792.19|6792.19|6779.34|6779.34|0
1631090400000|2021-09-08 08:40:00|6793.01|6793.01|6795.46|6795.46|6795.46|6795.46|6787.59|6787.59|0
1631090700000|2021-09-08 08:45:00|6796.78|6796.78|6796.83|6796.83|6800.44|6800.44|6796.34|6796.34|0
1631091000000|2021-09-08 08:50:00|6796.39|6796.39|6789.84|6789.84|6796.39|6796.39|6789.84|6789.84|0
1631091300000|2021-09-08 08:55:00|6790.66|6790.66|6788.87|6788.87|6791.33|6791.33|6788.87|6788.87|0
1631091600000|2021-09-08 09:00:00|6790.19|6790.19|6787.37|6787.37|6791.47|6791.47|6787.37|6787.37|0
1631091900000|2021-09-08 09:05:00|6788.19|6788.19|6796.07|6796.07|6796.07|6796.07|6786.55|6786.55|0
1631092200000|2021-09-08 09:10:00|6796.89|6796.89|6798.59|6798.59|6801.05|6801.05|6796.89|6796.89|0
1631092500000|2021-09-08 09:15:00|6797.77|6797.77|6793.67|6793.67|6797.77|6797.77|6792.41|6792.41|0
1631092800000|2021-09-08 09:20:00|6793.23|6793.23|6803.87|6803.87|6804.31|6804.31|6792.79|6792.79|0
1631093100000|2021-09-08 09:25:00|6804.69|6804.69|6809.67|6809.67|6809.67|6809.67|6804.69|6804.69|0
1631093400000|2021-09-08 09:30:00|6810.11|6810.11|6807.65|6807.65|6814.21|6814.21|6807.65|6807.65|0
1631093700000|2021-09-08 09:35:00|6808.1|6808.1|6819.43|6819.43|6819.43|6819.43|6808.1|6808.1|0
1631094000000|2021-09-08 09:40:00|6821.07|6821.07|6819.19|6819.19|6821.07|6821.07|6817.93|6817.93|0
1631094300000|2021-09-08 09:45:00|6820.83|6820.83|6819.65|6819.65|6821.65|6821.65|6818.01|6818.01|0
1631094600000|2021-09-08 09:50:00|6820.47|6820.47|6828.58|6828.58|6828.58|6828.58|6820.16|6820.16|0
1631094900000|2021-09-08 09:55:00|6831.04|6831.04|6832.68|6832.68|6833.5|6833.5|6829.4|6829.4|0
1631095200000|2021-09-08 10:00:00|6833.5|6833.5|6828.51|6828.51|6834.32|6834.32|6828.51|6828.51|0
1631095500000|2021-09-08 10:05:00|6829.33|6829.33|6836|6836|6836.14|6836.14|6829.33|6829.33|0
1631095800000|2021-09-08 10:10:00|6834.36|6834.36|6828.93|6828.93|6834.36|6834.36|6828.93|6828.93|0
1631096100000|2021-09-08 10:15:00|6828.11|6828.11|6833.03|6833.03|6835.49|6835.49|6828.11|6828.11|0
1631096400000|2021-09-08 10:20:00|6832.59|6832.59|6838.43|6838.43|6842.53|6842.53|6832.15|6832.15|0
1631096700000|2021-09-08 10:25:00|6840.89|6840.89|6847.92|6847.92|6849.79|6849.79|6840.4|6840.4|0
1631097000000|2021-09-08 10:30:00|6848.74|6848.74|6845.48|6845.48|6849.43|6849.43|6845.48|6845.48|0
1631097300000|2021-09-08 10:35:00|6846.3|6846.3|6847.16|6847.16|6851.05|6851.05|6846.3|6846.3|0
1631097600000|2021-09-08 10:40:00|6846.67|6846.67|6852.2|6852.2|6852.2|6852.2|6843.15|6843.15|0
1631097900000|2021-09-08 10:45:00|6852.81|6852.81|6851.17|6851.17|6853.69|6853.69|6849.97|6849.97|0
1631098200000|2021-09-08 10:50:00|6851.99|6851.99|6849.53|6849.53|6852.81|6852.81|6849.09|6849.09|0
1631098500000|2021-09-08 10:55:00|6849.09|6849.09|6847.37|6847.37|6851.61|6851.61|6847.37|6847.37|0
1631098800000|2021-09-08 11:00:00|6846.55|6846.55|6844.24|6844.24|6847.15|6847.15|6843.54|6843.54|0
1631099100000|2021-09-08 11:05:00|6845.12|6845.12|6842.91|6842.91|6845.56|6845.56|6842.91|6842.91|0
1631099400000|2021-09-08 11:10:00|6843.73|6843.73|6847.53|6847.53|6847.53|6847.53|6843.73|6843.73|0
1631099700000|2021-09-08 11:15:00|6845.89|6845.89|6848.36|6848.36|6849.35|6849.35|6845.89|6845.89|0
1631100000000|2021-09-08 11:20:00|6847.04|6847.04|6847.51|6847.51|6849.97|6849.97|6846.6|6846.6|0
1631100300000|2021-09-08 11:25:00|6846.63|6846.63|6842.4|6842.4|6846.63|6846.63|6840.57|6840.57|0
1631100600000|2021-09-08 11:30:00|6843.22|6843.22|6843.96|6843.96|6844.7|6844.7|6842.4|6842.4|0
1631100900000|2021-09-08 11:35:00|6843.14|6843.14|6848.56|6848.56|6848.56|6848.56|6843.14|6843.14|0
1631101200000|2021-09-08 11:40:00|6850.2|6850.2|6850.02|6850.02|6853.84|6853.84|6850.02|6850.02|0
1631101500000|2021-09-08 11:45:00|6850.84|6850.84|6850.14|6850.14|6853.3|6853.3|6848.17|6848.17|0
1631101800000|2021-09-08 11:50:00|6849.25|6849.25|6848.71|6848.71|6850.14|6850.14|6847.89|6847.89|0
1631102100000|2021-09-08 11:55:00|6849.15|6849.15|6849.23|6849.23|6850.49|6850.49|6847.51|6847.51|0
1631102400000|2021-09-08 12:00:00|6850.12|6850.12|6849.68|6849.68|6853.57|6853.57|6848.67|6848.67|0
1631102700000|2021-09-08 12:05:00|6849.24|6849.24|6849.8|6849.8|6852.32|6852.32|6849.24|6849.24|0
1631103000000|2021-09-08 12:10:00|6850.24|6850.24|6845.04|6845.04|6850.24|6850.24|6844.4|6844.4|0
1631103300000|2021-09-08 12:15:00|6845.28|6845.28|6831.84|6831.84|6846.02|6846.02|6830.96|6830.96|0
1631103600000|2021-09-08 12:20:00|6831.02|6831.02|6824.57|6824.57|6833.16|6833.16|6824.57|6824.57|0
1631103900000|2021-09-08 12:25:00|6823.75|6823.75|6824.44|6824.44|6827.03|6827.03|6823.62|6823.62|0
1631104200000|2021-09-08 12:30:00|6822.8|6822.8|6821.73|6821.73|6825.32|6825.32|6820.78|6820.78|0
1631104500000|2021-09-08 12:35:00|6820.74|6820.74|6816.96|6816.96|6821.56|6821.56|6815.9|6815.9|0
1631104800000|2021-09-08 12:40:00|6816.14|6816.14|6817.76|6817.76|6820.68|6820.68|6814|6814|0
1631105100000|2021-09-08 12:45:00|6816.12|6816.12|6822.98|6822.98|6822.98|6822.98|6816.12|6816.12|0
1631105400000|2021-09-08 12:50:00|6823.42|6823.42|6827.07|6827.07|6832.05|6832.05|6823.42|6823.42|0
1631105700000|2021-09-08 12:55:00|6828.71|6828.71|6826.11|6826.11|6829.53|6829.53|6826.11|6826.11|0
1631106000000|2021-09-08 13:00:00|6826.35|6826.35|6828.15|6828.15|6832.63|6832.63|6826.35|6826.35|0
1631106300000|2021-09-08 13:05:00|6827.9|6827.9|6826.11|6826.11|6828.63|6828.63|6823.65|6823.65|0
1631106600000|2021-09-08 13:10:00|6824.47|6824.47|6823.26|6823.26|6828.42|6828.42|6823.26|6823.26|0
1631106900000|2021-09-08 13:15:00|6822.44|6822.44|6816.16|6816.16|6822.93|6822.93|6815.01|6815.01|0
1631107200000|2021-09-08 13:20:00|6815.66|6815.66|6816.06|6816.06|6816.56|6816.56|6809.85|6809.85|0
1631107500000|2021-09-08 13:25:00|6815.57|6815.57|6819.58|6819.58|6820.55|6820.55|6815.13|6815.13|0
1631107800000|2021-09-08 13:30:00|6821.22|6821.22|6819.98|6819.98|6825.06|6825.06|6819.16|6819.16|0
1631108100000|2021-09-08 13:35:00|6820.8|6820.8|6829.94|6829.94|6830.89|6830.89|6820.8|6820.8|0
1631108400000|2021-09-08 13:40:00|6829.12|6829.12|6832.47|6832.47|6837.55|6837.55|6827.36|6827.36|0
1631108700000|2021-09-08 13:45:00|6832.14|6832.14|6830.66|6830.66|6836.76|6836.76|6830.22|6830.22|0
1631109000000|2021-09-08 13:50:00|6831.48|6831.48|6831.38|6831.38|6835.1|6835.1|6831.38|6831.38|0
1631109300000|2021-09-08 13:55:00|6831.82|6831.82|6832.94|6832.94|6834.91|6834.91|6831.82|6831.82|0
1631109600000|2021-09-08 14:00:00|6833.43|6833.43|6835.09|6835.09|6844.17|6844.17|6832.99|6832.99|0
1631109900000|2021-09-08 14:05:00|6836.4|6836.4|6824.54|6824.54|6837.14|6837.14|6823.65|6823.65|0
1631110200000|2021-09-08 14:10:00|6823.55|6823.55|6815.9|6815.9|6823.55|6823.55|6815.34|6815.34|0
1631110500000|2021-09-08 14:15:00|6814.26|6814.26|6817.58|6817.58|6820.29|6820.29|6809.92|6809.92|0
1631110800000|2021-09-08 14:20:00|6818.25|6818.25|6816.34|6816.34|6825.63|6825.63|6815.02|6815.02|0
1631111100000|2021-09-08 14:25:00|6817.16|6817.16|6817.1|6817.1|6820.82|6820.82|6815.29|6815.29|0
1631111400000|2021-09-08 14:30:00|6817.92|6817.92|6811.31|6811.31|6818.55|6818.55|6808.85|6808.85|0
1631111700000|2021-09-08 14:35:00|6811.75|6811.75|6808.38|6808.38|6813.08|6813.08|6806.79|6806.79|0
1631112000000|2021-09-08 14:40:00|6807.56|6807.56|6799.39|6799.39|6807.56|6807.56|6798.36|6798.36|0
1631112300000|2021-09-08 14:45:00|6799.14|6799.14|6809.81|6809.81|6809.81|6809.81|6798.81|6798.81|0
1631112600000|2021-09-08 14:50:00|6808.99|6808.99|6799.99|6799.99|6808.99|6808.99|6799.99|6799.99|0
1631112900000|2021-09-08 14:55:00|6799.11|6799.11|6797.09|6797.09|6800.38|6800.38|6794.71|6794.71|0
1631113200000|2021-09-08 15:00:00|6796.27|6796.27|6799.05|6799.05|6802.61|6802.61|6796.27|6796.27|0
1631113500000|2021-09-08 15:05:00|6799.87|6799.87|6802.77|6802.77|6803.46|6803.46|6798.61|6798.61|0
1631113800000|2021-09-08 15:10:00|6803.21|6803.21|6805.68|6805.68|6807.56|6807.56|6802.77|6802.77|0
1631114100000|2021-09-08 15:15:00|6806.5|6806.5|6812.67|6812.67|6812.67|6812.67|6803.6|6803.6|0
1631114400000|2021-09-08 15:20:00|6813.11|6813.11|6808.76|6808.76|6813.11|6813.11|6807.12|6807.12|0
1631114700000|2021-09-08 15:25:00|6808.32|6808.32|6809.27|6809.27|6809.61|6809.61|6807.12|6807.12|0
1631171700000|2021-09-09 07:15:00|6769.31|6769.31|6762.98|6762.98|6771.13|6771.13|6759.36|6759.36|0
1631172000000|2021-09-09 07:20:00|6762.16|6762.16|6767.14|6767.14|6767.14|6767.14|6756.42|6756.42|0
1631172300000|2021-09-09 07:25:00|6766.32|6766.32|6772.08|6772.08|6776.16|6776.16|6765.5|6765.5|0
1631172600000|2021-09-09 07:30:00|6771.64|6771.64|6773.38|6773.38|6778.19|6778.19|6771.64|6771.64|0
1631172900000|2021-09-09 07:35:00|6771.74|6771.74|6762.67|6762.67|6771.74|6771.74|6761.03|6761.03|0
1631173200000|2021-09-09 07:40:00|6762|6762|6757.9|6757.9|6762.82|6762.82|6757.9|6757.9|0
1631173500000|2021-09-09 07:45:00|6757.65|6757.65|6761.5|6761.5|6763.14|6763.14|6756.34|6756.34|0
1631173800000|2021-09-09 07:50:00|6757.97|6757.97|6765.24|6765.24|6765.24|6765.24|6753.58|6753.58|0
1631174100000|2021-09-09 07:55:00|6764.42|6764.42|6762.34|6762.34|6765.24|6765.24|6759|6759|0
1631174400000|2021-09-09 08:00:00|6761.13|6761.13|6757.46|6757.46|6764.65|6764.65|6757.46|6757.46|0
1631174700000|2021-09-09 08:05:00|6758.28|6758.28|6758.46|6758.46|6760.1|6760.1|6756|6756|0
1631175000000|2021-09-09 08:10:00|6756.82|6756.82|6757.97|6757.97|6758.46|6758.46|6756.33|6756.33|0
1631175300000|2021-09-09 08:15:00|6757.15|6757.15|6756.22|6756.22|6757.56|6757.56|6753.83|6753.83|0
1631175600000|2021-09-09 08:20:00|6755.4|6755.4|6746.57|6746.57|6757.04|6757.04|6746.32|6746.32|0
1631175900000|2021-09-09 08:25:00|6747.39|6747.39|6751.49|6751.49|6751.49|6751.49|6744.11|6744.11|0
1631176200000|2021-09-09 08:30:00|6750.67|6750.67|6753.14|6753.14|6753.96|6753.96|6749.68|6749.68|0
1631176500000|2021-09-09 08:35:00|6754.78|6754.78|6755.22|6755.22|6759.46|6759.46|6753.14|6753.14|0
1631176800000|2021-09-09 08:40:00|6754.33|6754.33|6751.12|6751.12|6757.68|6757.68|6751.12|6751.12|0
1631177100000|2021-09-09 08:45:00|6750.62|6750.62|6747.01|6747.01|6751.12|6751.12|6745.45|6745.45|0
1631177400000|2021-09-09 08:50:00|6745.37|6745.37|6747.01|6747.01|6756.84|6756.84|6745.37|6745.37|0
1631177700000|2021-09-09 08:55:00|6743.92|6743.92|6752.56|6752.56|6752.56|6752.56|6743.48|6743.48|0
1631178000000|2021-09-09 09:00:00|6751.67|6751.67|6748.54|6748.54|6751.67|6751.67|6747.72|6747.72|0
1631178300000|2021-09-09 09:05:00|6746.08|6746.08|6747.52|6747.52|6747.52|6747.52|6744.24|6744.24|0
1631178600000|2021-09-09 09:10:00|6746.64|6746.64|6752.67|6752.67|6752.91|6752.91|6743.94|6743.94|0
1631178900000|2021-09-09 09:15:00|6753.11|6753.11|6757.3|6757.3|6758.94|6758.94|6753.11|6753.11|0
1631179200000|2021-09-09 09:20:00|6757.05|6757.05|6758.17|6758.17|6758.17|6758.17|6753.04|6753.04|0
1631179500000|2021-09-09 09:25:00|6758.99|6758.99|6765.72|6765.72|6765.72|6765.72|6758.17|6758.17|0
1631179800000|2021-09-09 09:30:00|6763.26|6763.26|6764.88|6764.88|6766.16|6766.16|6757.9|6757.9|0
1631180100000|2021-09-09 09:35:00|6765.37|6765.37|6765.7|6765.7|6766.93|6766.93|6764.74|6764.74|0
1631180400000|2021-09-09 09:40:00|6766.19|6766.19|6761.3|6761.3|6767.7|6767.7|6759.24|6759.24|0
1631180700000|2021-09-09 09:45:00|6760.48|6760.48|6766.4|6766.4|6767.22|6767.22|6760.09|6760.09|0
1631181000000|2021-09-09 09:50:00|6766.84|6766.84|6766.4|6766.4|6770.94|6770.94|6766.02|6766.02|0
1631181300000|2021-09-09 09:55:00|6765.41|6765.41|6765.93|6765.93|6766.67|6766.67|6763.77|6763.77|0
1631181600000|2021-09-09 10:00:00|6767.57|6767.57|6768.63|6768.63|6768.63|6768.63|6763.94|6763.94|0
1631181900000|2021-09-09 10:05:00|6767.81|6767.81|6768.63|6768.63|6769.45|6769.45|6766.17|6766.17|0
1631182200000|2021-09-09 10:10:00|6768.19|6768.19|6768.07|6768.07|6771.09|6771.09|6767.81|6767.81|0
1631182500000|2021-09-09 10:15:00|6768.51|6768.51|6777.23|6777.23|6777.23|6777.23|6768.51|6768.51|0
1631182800000|2021-09-09 10:20:00|6776.99|6776.99|6777.07|6777.07|6780.3|6780.3|6776.63|6776.63|0
1631183100000|2021-09-09 10:25:00|6778.71|6778.71|6779.21|6779.21|6780.85|6780.85|6776.62|6776.62|0
1631183400000|2021-09-09 10:30:00|6778.39|6778.39|6773.05|6773.05|6778.39|6778.39|6773.05|6773.05|0
1631183700000|2021-09-09 10:35:00|6772.23|6772.23|6772.6|6772.6|6772.6|6772.6|6770.15|6770.15|0
1631184000000|2021-09-09 10:40:00|6772.11|6772.11|6769.34|6769.34|6772.11|6772.11|6769.34|6769.34|0
1631184300000|2021-09-09 10:45:00|6769.59|6769.59|6771.14|6771.14|6771.14|6771.14|6769.59|6769.59|0
1631184600000|2021-09-09 10:50:00|6770.7|6770.7|6771.46|6771.46|6773.16|6773.16|6769.88|6769.88|0
1631184900000|2021-09-09 10:55:00|6773.92|6773.92|6773.1|6773.1|6774.74|6774.74|6770.64|6770.64|0
1631185200000|2021-09-09 11:00:00|6774.74|6774.74|6773.78|6773.78|6777.72|6777.72|6773.78|6773.78|0
1631185500000|2021-09-09 11:05:00|6774.6|6774.6|6775.27|6775.27|6779.25|6779.25|6772.96|6772.96|0
1631185800000|2021-09-09 11:10:00|6774.78|6774.78|6769.85|6769.85|6774.78|6774.78|6769.85|6769.85|0
1631186100000|2021-09-09 11:15:00|6769.36|6769.36|6770.19|6770.19|6770.44|6770.44|6766.66|6766.66|0
1631186400000|2021-09-09 11:20:00|6770.69|6770.69|6763.27|6763.27|6770.69|6770.69|6763.27|6763.27|0
1631186700000|2021-09-09 11:25:00|6762.77|6762.77|6762.03|6762.03|6763.02|6763.02|6760.31|6760.31|0
1631187000000|2021-09-09 11:30:00|6762.47|6762.47|6761.61|6761.61|6764.17|6764.17|6761.61|6761.61|0
1631187300000|2021-09-09 11:35:00|6760.79|6760.79|6758.33|6758.33|6760.79|6760.79|6758.33|6758.33|0
1631187600000|2021-09-09 11:40:00|6759.15|6759.15|6758.79|6758.79|6762.43|6762.43|6758.79|6758.79|0
1631187900000|2021-09-09 11:45:00|6758.3|6758.3|6762.89|6762.89|6767.48|6767.48|6758.23|6758.23|0
1631188200000|2021-09-09 11:50:00|6764.53|6764.53|6765.87|6765.87|6766.44|6766.44|6762.03|6762.03|0
1631188500000|2021-09-09 11:55:00|6767.51|6767.51|6765.21|6765.21|6769.15|6769.15|6765.21|6765.21|0
1631188800000|2021-09-09 12:00:00|6764.39|6764.39|6765.68|6765.68|6765.68|6765.68|6763.97|6763.97|0
1631189100000|2021-09-09 12:05:00|6766.5|6766.5|6767.1|6767.1|6768.66|6768.66|6766.5|6766.5|0
1631189400000|2021-09-09 12:10:00|6766.28|6766.28|6760.43|6760.43|6766.28|6766.28|6760.43|6760.43|0
1631189700000|2021-09-09 12:15:00|6760.92|6760.92|6764.26|6764.26|6764.71|6764.71|6760.92|6760.92|0
1631190000000|2021-09-09 12:20:00|6763.82|6763.82|6756.41|6756.41|6764.15|6764.15|6756.41|6756.41|0
1631190300000|2021-09-09 12:25:00|6757.23|6757.23|6755.44|6755.44|6757.23|6757.23|6753.89|6753.89|0
1631190600000|2021-09-09 12:30:00|6756.32|6756.32|6757.64|6757.64|6757.64|6757.64|6756.32|6756.32|0
1631190900000|2021-09-09 12:35:00|6756.82|6756.82|6753.26|6753.26|6757.39|6757.39|6753.26|6753.26|0
1631191200000|2021-09-09 12:40:00|6755.72|6755.72|6755.19|6755.19|6758.68|6758.68|6755.19|6755.19|0
1631191500000|2021-09-09 12:45:00|6756|6756|6758.15|6758.15|6758.15|6758.15|6754.43|6754.43|0
1631191800000|2021-09-09 12:50:00|6758.97|6758.97|6761.73|6761.73|6764.74|6764.74|6758.97|6758.97|0
1631192100000|2021-09-09 12:55:00|6762.54|6762.54|6763.12|6763.12|6763.36|6763.36|6761.28|6761.28|0
1631192400000|2021-09-09 13:00:00|6762.3|6762.3|6763.26|6763.26|6763.26|6763.26|6761.45|6761.45|0
1631192700000|2021-09-09 13:05:00|6763.01|6763.01|6764.57|6764.57|6764.57|6764.57|6763.01|6763.01|0
1631193000000|2021-09-09 13:10:00|6762.94|6762.94|6751.93|6751.93|6762.94|6762.94|6751.93|6751.93|0
1631193300000|2021-09-09 13:15:00|6752.75|6752.75|6753.32|6753.32|6754.39|6754.39|6752.5|6752.5|0
1631193600000|2021-09-09 13:20:00|6753.57|6753.57|6747.73|6747.73|6753.57|6753.57|6744.76|6744.76|0
1631193900000|2021-09-09 13:25:00|6746.09|6746.09|6749.68|6749.68|6749.68|6749.68|6746.09|6746.09|0
1631194200000|2021-09-09 13:30:00|6748.79|6748.79|6749.63|6749.63|6751.69|6751.69|6744.03|6744.03|0
1631194500000|2021-09-09 13:35:00|6748.81|6748.81|6752.15|6752.15|6752.15|6752.15|6744.92|6744.92|0
1631194800000|2021-09-09 13:40:00|6751.33|6751.33|6750.07|6750.07|6751.58|6751.58|6748.43|6748.43|0
1631195100000|2021-09-09 13:45:00|6750.32|6750.32|6753.02|6753.02|6753.84|6753.84|6748.15|6748.15|0
1631195400000|2021-09-09 13:50:00|6753.46|6753.46|6767.09|6767.09|6768.13|6768.13|6753.31|6753.31|0
1631195700000|2021-09-09 13:55:00|6765.46|6765.46|6768.32|6768.32|6774.47|6774.47|6765.46|6765.46|0
1631196000000|2021-09-09 14:00:00|6770.78|6770.78|6772.17|6772.17|6773.59|6773.59|6770.31|6770.31|0
1631196300000|2021-09-09 14:05:00|6772.99|6772.99|6772.19|6772.19|6776.1|6776.1|6771.31|6771.31|0
1631196600000|2021-09-09 14:10:00|6772.63|6772.63|6769.23|6769.23|6772.63|6772.63|6765.63|6765.63|0
1631196900000|2021-09-09 14:15:00|6771.69|6771.69|6775.18|6775.18|6775.18|6775.18|6769.73|6769.73|0
1631197200000|2021-09-09 14:20:00|6776|6776|6778.57|6778.57|6779.62|6779.62|6776|6776|0
1631197500000|2021-09-09 14:25:00|6779.01|6779.01|6782.07|6782.07|6785.71|6785.71|6778.04|6778.04|0
1631197800000|2021-09-09 14:30:00|6783.7|6783.7|6788.12|6788.12|6788.12|6788.12|6783.46|6783.46|0
1631198100000|2021-09-09 14:35:00|6788.56|6788.56|6788.05|6788.05|6792.41|6792.41|6787.06|6787.06|0
1631198400000|2021-09-09 14:40:00|6788.49|6788.49|6786.02|6786.02|6788.98|6788.98|6784.38|6784.38|0
1631198700000|2021-09-09 14:45:00|6786.27|6786.27|6788.78|6788.78|6789.71|6789.71|6786.27|6786.27|0
1631199000000|2021-09-09 14:50:00|6788.28|6788.28|6787.68|6787.68|6789.02|6789.02|6784.86|6784.86|0
1631199300000|2021-09-09 14:55:00|6788.5|6788.5|6787.9|6787.9|6791.62|6791.62|6787.9|6787.9|0
1631199600000|2021-09-09 15:00:00|6787.41|6787.41|6791.42|6791.42|6792.63|6792.63|6787.41|6787.41|0
1631199900000|2021-09-09 15:05:00|6790.93|6790.93|6794.15|6794.15|6794.15|6794.15|6790.93|6790.93|0
1631200200000|2021-09-09 15:10:00|6793.71|6793.71|6781.09|6781.09|6793.71|6793.71|6781.09|6781.09|0
1631200500000|2021-09-09 15:15:00|6781.83|6781.83|6782.74|6782.74|6785.51|6785.51|6780.03|6780.03|0
1631200800000|2021-09-09 15:20:00|6783.23|6783.23|6778.86|6778.86|6783.23|6783.23|6778.62|6778.62|0
1631201100000|2021-09-09 15:25:00|6780.08|6780.08|6778.33|6778.33|6783.57|6783.57|6775.38|6775.38|0
1631258100000|2021-09-10 07:15:00|6756.19|6756.19|6762.67|6762.67|6765.57|6765.57|6755.58|6755.58|0
1631258400000|2021-09-10 07:20:00|6760.21|6760.21|6775.67|6775.67|6775.67|6775.67|6760.21|6760.21|0
1631258700000|2021-09-10 07:25:00|6777.88|6777.88|6786.59|6786.59|6787.07|6787.07|6777.88|6777.88|0
1631259000000|2021-09-10 07:30:00|6786.84|6786.84|6786|6786|6790.79|6790.79|6785.12|6785.12|0
1631259300000|2021-09-10 07:35:00|6786.5|6786.5|6790.53|6790.53|6790.98|6790.98|6779.94|6779.94|0
1631259600000|2021-09-10 07:40:00|6790.09|6790.09|6789.11|6789.11|6794.54|6794.54|6789.11|6789.11|0
1631259900000|2021-09-10 07:45:00|6787.47|6787.47|6787.38|6787.38|6787.54|6787.54|6784.2|6784.2|0
1631260200000|2021-09-10 07:50:00|6786.56|6786.56|6785.17|6785.17|6789.02|6789.02|6784.03|6784.03|0
1631260500000|2021-09-10 07:55:00|6784.92|6784.92|6789.19|6789.19|6789.19|6789.19|6784.92|6784.92|0
1631260800000|2021-09-10 08:00:00|6788.37|6788.37|6784.15|6784.15|6790.83|6790.83|6783.7|6783.7|0
1631261100000|2021-09-10 08:05:00|6784.97|6784.97|6793.6|6793.6|6796.88|6796.88|6783.39|6783.39|0
1631261400000|2021-09-10 08:10:00|6791.14|6791.14|6786.23|6786.23|6791.14|6791.14|6782.88|6782.88|0
1631261700000|2021-09-10 08:15:00|6788.69|6788.69|6794.68|6794.68|6803.63|6803.63|6788.69|6788.69|0
1631262000000|2021-09-10 08:20:00|6794.24|6794.24|6796.07|6796.07|6805.34|6805.34|6794.24|6794.24|0
1631262300000|2021-09-10 08:25:00|6794.43|6794.43|6794.39|6794.39|6795.31|6795.31|6791.12|6791.12|0
1631262600000|2021-09-10 08:30:00|6793.57|6793.57|6794.02|6794.02|6796.03|6796.03|6793.57|6793.57|0
1631262900000|2021-09-10 08:35:00|6795.66|6795.66|6803.6|6803.6|6804.42|6804.42|6795.66|6795.66|0
1631263200000|2021-09-10 08:40:00|6804.93|6804.93|6811.73|6811.73|6811.73|6811.73|6804.49|6804.49|0
1631263500000|2021-09-10 08:45:00|6812.17|6812.17|6809.71|6809.71|6812.17|6812.17|6804.41|6804.41|0
1631263800000|2021-09-10 08:50:00|6811.03|6811.03|6801.5|6801.5|6811.03|6811.03|6801.5|6801.5|0
1631264100000|2021-09-10 08:55:00|6800.9|6800.9|6801.07|6801.07|6803.82|6803.82|6800.68|6800.68|0
1631264400000|2021-09-10 09:00:00|6801.56|6801.56|6803.82|6803.82|6803.82|6803.82|6800.74|6800.74|0
1631264700000|2021-09-10 09:05:00|6805.15|6805.15|6804.92|6804.92|6805.41|6805.41|6802.52|6802.52|0
1631265000000|2021-09-10 09:10:00|6805.53|6805.53|6805.02|6805.02|6807.17|6807.17|6805.02|6805.02|0
1631265300000|2021-09-10 09:15:00|6804.77|6804.77|6808.56|6808.56|6808.56|6808.56|6804.77|6804.77|0
1631265600000|2021-09-10 09:20:00|6809.38|6809.38|6809.66|6809.66|6811.58|6811.58|6809.35|6809.35|0
1631265900000|2021-09-10 09:25:00|6810.48|6810.48|6818.13|6818.13|6819.77|6819.77|6808.65|6808.65|0
1631266200000|2021-09-10 09:30:00|6817.31|6817.31|6816.73|6816.73|6821.65|6821.65|6815.67|6815.67|0
1631266500000|2021-09-10 09:35:00|6817.55|6817.55|6805.77|6805.77|6817.55|6817.55|6805.77|6805.77|0
1631266800000|2021-09-10 09:40:00|6806.02|6806.02|6802.74|6802.74|6806.02|6806.02|6801.92|6801.92|0
1631267100000|2021-09-10 09:45:00|6801.92|6801.92|6806.02|6806.02|6806.02|6806.02|6801.92|6801.92|0
1631267400000|2021-09-10 09:50:00|6805.2|6805.2|6803.32|6803.32|6805.2|6805.2|6803.32|6803.32|0
1631267700000|2021-09-10 09:55:00|6802.87|6802.87|6794.84|6794.84|6803.76|6803.76|6794.84|6794.84|0
1631268000000|2021-09-10 10:00:00|6793.2|6793.2|6795.17|6795.17|6795.17|6795.17|6792.38|6792.38|0
1631268300000|2021-09-10 10:05:00|6796.8|6796.8|6799.39|6799.39|6801.03|6801.03|6795.17|6795.17|0
1631268600000|2021-09-10 10:10:00|6800.27|6800.27|6799.83|6799.83|6800.27|6800.27|6799.39|6799.39|0
1631268900000|2021-09-10 10:15:00|6800.33|6800.33|6802.46|6802.46|6802.46|6802.46|6799.51|6799.51|0
1631269200000|2021-09-10 10:20:00|6804.92|6804.92|6802.46|6802.46|6805.36|6805.36|6802.46|6802.46|0
1631269500000|2021-09-10 10:25:00|6800.82|6800.82|6799.53|6799.53|6804.44|6804.44|6799.53|6799.53|0
1631269800000|2021-09-10 10:30:00|6798.85|6798.85|6790.38|6790.38|6798.85|6798.85|6790.38|6790.38|0
1631270100000|2021-09-10 10:35:00|6790.63|6790.63|6795.3|6795.3|6799.07|6799.07|6790.06|6790.06|0
1631270400000|2021-09-10 10:40:00|6796.12|6796.12|6797.62|6797.62|6797.62|6797.62|6794.16|6794.16|0
1631270700000|2021-09-10 10:45:00|6798.44|6798.44|6803.63|6803.63|6806.09|6806.09|6798.44|6798.44|0
1631271000000|2021-09-10 10:50:00|6804.45|6804.45|6801.87|6801.87|6804.45|6804.45|6800.43|6800.43|0
1631271300000|2021-09-10 10:55:00|6802.69|6802.69|6798.73|6798.73|6802.69|6802.69|6796.27|6796.27|0
1631271600000|2021-09-10 11:00:00|6799.47|6799.47|6792.75|6792.75|6799.47|6799.47|6792.08|6792.08|0
1631271900000|2021-09-10 11:05:00|6793.57|6793.57|6794.07|6794.07|6794.89|6794.89|6791.61|6791.61|0
1631272200000|2021-09-10 11:10:00|6793.82|6793.82|6789.09|6789.09|6793.82|6793.82|6789.09|6789.09|0
1631272500000|2021-09-10 11:15:00|6788.64|6788.64|6792.65|6792.65|6793.47|6793.47|6788.64|6788.64|0
1631272800000|2021-09-10 11:20:00|6793.53|6793.53|6793.92|6793.92|6794.92|6794.92|6791.91|6791.91|0
1631273100000|2021-09-10 11:25:00|6794.59|6794.59|6794.59|6794.59|6795.41|6795.41|6794.59|6794.59|0
1631273400000|2021-09-10 11:30:00|6793.77|6793.77|6793.05|6793.05|6794.59|6794.59|6792.23|6792.23|0
1631273700000|2021-09-10 11:35:00|6792.55|6792.55|6792.67|6792.67|6793.93|6793.93|6791.73|6791.73|0
1631274000000|2021-09-10 11:40:00|6792.42|6792.42|6792.75|6792.75|6793.81|6793.81|6792.17|6792.17|0
1631274300000|2021-09-10 11:45:00|6793.57|6793.57|6797.72|6797.72|6798.98|6798.98|6793.57|6793.57|0
1631274600000|2021-09-10 11:50:00|6798.16|6798.16|6800.77|6800.77|6801.43|6801.43|6798.16|6798.16|0
1631274900000|2021-09-10 11:55:00|6801.21|6801.21|6806.94|6806.94|6806.94|6806.94|6801.21|6801.21|0
1631275200000|2021-09-10 12:00:00|6807.19|6807.19|6810.59|6810.59|6810.59|6810.59|6807.19|6807.19|0
1631275500000|2021-09-10 12:05:00|6809.77|6809.77|6807.69|6807.69|6809.77|6809.77|6806.05|6806.05|0
1631275800000|2021-09-10 12:10:00|6807.94|6807.94|6807.12|6807.12|6808.82|6808.82|6807.12|6807.12|0
1631276100000|2021-09-10 12:15:00|6807.56|6807.56|6807.56|6807.56|6808.38|6808.38|6805.92|6805.92|0
1631276400000|2021-09-10 12:20:00|6808.38|6808.38|6813.54|6813.54|6813.54|6813.54|6808.38|6808.38|0
1631276700000|2021-09-10 12:25:00|6812.72|6812.72|6810.39|6810.39|6812.72|6812.72|6810.39|6810.39|0
1631277000000|2021-09-10 12:30:00|6808.76|6808.76|6808.38|6808.38|6810.71|6810.71|6807.94|6807.94|0
1631277300000|2021-09-10 12:35:00|6805.1|6805.1|6803.73|6803.73|6805.1|6805.1|6802.91|6802.91|0
1631277600000|2021-09-10 12:40:00|6804.17|6804.17|6806.78|6806.78|6806.78|6806.78|6803.28|6803.28|0
1631277900000|2021-09-10 12:45:00|6806.33|6806.33|6809.61|6809.61|6810.37|6810.37|6805.89|6805.89|0
1631278200000|2021-09-10 12:50:00|6810.43|6810.43|6808.57|6808.57|6810.43|6810.43|6808.08|6808.08|0
1631278500000|2021-09-10 12:55:00|6809.39|6809.39|6817|6817|6817|6817|6809.39|6809.39|0
1631278800000|2021-09-10 13:00:00|6815.36|6815.36|6816.94|6816.94|6817.06|6817.06|6814.54|6814.54|0
1631279100000|2021-09-10 13:05:00|6817.39|6817.39|6821.49|6821.49|6821.49|6821.49|6817.39|6817.39|0
1631279400000|2021-09-10 13:10:00|6822.38|6822.38|6817.15|6817.15|6822.38|6822.38|6814.25|6814.25|0
1631279700000|2021-09-10 13:15:00|6816.33|6816.33|6820.3|6820.3|6820.3|6820.3|6816.33|6816.33|0
1631280000000|2021-09-10 13:20:00|6819.86|6819.86|6819.89|6819.89|6820.39|6820.39|6817.11|6817.11|0
1631280300000|2021-09-10 13:25:00|6820.39|6820.39|6820.48|6820.48|6820.48|6820.48|6817.75|6817.75|0
1631280600000|2021-09-10 13:30:00|6820.04|6820.04|6825.32|6825.32|6825.32|6825.32|6815.32|6815.32|0
1631280900000|2021-09-10 13:35:00|6826.14|6826.14|6817.18|6817.18|6827.7|6827.7|6817.18|6817.18|0
1631281200000|2021-09-10 13:40:00|6816.74|6816.74|6812.64|6812.64|6821.27|6821.27|6812.64|6812.64|0
1631281500000|2021-09-10 13:45:00|6814.28|6814.28|6810.26|6810.26|6816.83|6816.83|6810.26|6810.26|0
1631281800000|2021-09-10 13:50:00|6809.44|6809.44|6803.96|6803.96|6812.34|6812.34|6802.2|6802.2|0
1631282100000|2021-09-10 13:55:00|6804.41|6804.41|6794.42|6794.42|6805.73|6805.73|6794.4|6794.4|0
1631282400000|2021-09-10 14:00:00|6794.17|6794.17|6792.59|6792.59|6796.74|6796.74|6791.63|6791.63|0
1631282700000|2021-09-10 14:05:00|6791.77|6791.77|6790.99|6790.99|6793.97|6793.97|6790.04|6790.04|0
1631283000000|2021-09-10 14:10:00|6790.17|6790.17|6794.55|6794.55|6796.07|6796.07|6789.51|6789.51|0
1631283300000|2021-09-10 14:15:00|6795.37|6795.37|6803.9|6803.9|6807.24|6807.24|6795.37|6795.37|0
1631283600000|2021-09-10 14:20:00|6806.36|6806.36|6816.47|6816.47|6817.34|6817.34|6806.36|6806.36|0
1631283900000|2021-09-10 14:25:00|6815.65|6815.65|6815.94|6815.94|6818.46|6818.46|6813.57|6813.57|0
1631284200000|2021-09-10 14:30:00|6815.49|6815.49|6817.21|6817.21|6817.21|6817.21|6813.29|6813.29|0
1631284500000|2021-09-10 14:35:00|6816.39|6816.39|6816.69|6816.69|6820.34|6820.34|6815.94|6815.94|0
1631284800000|2021-09-10 14:40:00|6816.25|6816.25|6817.87|6817.87|6817.87|6817.87|6810.94|6810.94|0
1631285100000|2021-09-10 14:45:00|6818.69|6818.69|6817.76|6817.76|6823.73|6823.73|6817.32|6817.32|0
1631285400000|2021-09-10 14:50:00|6817.32|6817.32|6824.46|6824.46|6826.43|6826.43|6814.1|6814.1|0
1631285700000|2021-09-10 14:55:00|6823.64|6823.64|6820.5|6820.5|6828.48|6828.48|6820.01|6820.01|0
1631286000000|2021-09-10 15:00:00|6821.32|6821.32|6823.93|6823.93|6823.93|6823.93|6820.65|6820.65|0
1631286300000|2021-09-10 15:05:00|6823.11|6823.11|6824.79|6824.79|6825.59|6825.59|6822.64|6822.64|0
1631286600000|2021-09-10 15:10:00|6823.97|6823.97|6829.3|6829.3|6829.3|6829.3|6822.52|6822.52|0
1631286900000|2021-09-10 15:15:00|6830.12|6830.12|6831.75|6831.75|6832.14|6832.14|6830.12|6830.12|0
1631287200000|2021-09-10 15:20:00|6831.31|6831.31|6832.06|6832.06|6832.78|6832.78|6829.49|6829.49|0
1631287500000|2021-09-10 15:25:00|6831.24|6831.24|6825.33|6825.33|6831.71|6831.71|6825.33|6825.33|0
1631517300000|2021-09-13 07:15:00|6762.65|6762.65|6754.6|6754.6|6776.44|6776.44|6754.6|6754.6|0
1631517600000|2021-09-13 07:20:00|6757.87|6757.87|6744.1|6744.1|6763.45|6763.45|6744.1|6744.1|0
1631517900000|2021-09-13 07:25:00|6749.84|6749.84|6752.52|6752.52|6758.1|6758.1|6749.53|6749.53|0
1631518200000|2021-09-13 07:30:00|6754.97|6754.97|6755.93|6755.93|6768.53|6768.53|6751.83|6751.83|0
1631518500000|2021-09-13 07:35:00|6756.75|6756.75|6764.7|6764.7|6776.18|6776.18|6755.11|6755.11|0
1631518800000|2021-09-13 07:40:00|6761.42|6761.42|6745.34|6745.34|6763.88|6763.88|6742.07|6742.07|0
1631519100000|2021-09-13 07:45:00|6741.25|6741.25|6743.15|6743.15|6754.17|6754.17|6740.43|6740.43|0
1631519400000|2021-09-13 07:50:00|6743.4|6743.4|6750.19|6750.19|6750.19|6750.19|6738.97|6738.97|0
1631519700000|2021-09-13 07:55:00|6746.91|6746.91|6744.93|6744.93|6753.53|6753.53|6742.3|6742.3|0
1631520000000|2021-09-13 08:00:00|6744.49|6744.49|6717.77|6717.77|6745.31|6745.31|6717.77|6717.77|0
1631520300000|2021-09-13 08:05:00|6716.95|6716.95|6721.21|6721.21|6724.11|6724.11|6716.29|6716.29|0
1631520600000|2021-09-13 08:10:00|6722.1|6722.1|6722.84|6722.84|6728.57|6728.57|6717.18|6717.18|0
1631520900000|2021-09-13 08:15:00|6722.02|6722.02|6721.29|6721.29|6724.88|6724.88|6719.31|6719.31|0
1631521200000|2021-09-13 08:20:00|6720.85|6720.85|6713.74|6713.74|6720.85|6720.85|6711.73|6711.73|0
1631521500000|2021-09-13 08:25:00|6714.56|6714.56|6721.06|6721.06|6721.06|6721.06|6709.52|6709.52|0
1631521800000|2021-09-13 08:30:00|6721.5|6721.5|6724.84|6724.84|6729.76|6729.76|6720.74|6720.74|0
1631522100000|2021-09-13 08:35:00|6726.48|6726.48|6721.5|6721.5|6727.74|6727.74|6718.22|6718.22|0
1631522400000|2021-09-13 08:40:00|6721.06|6721.06|6721.33|6721.33|6721.88|6721.88|6717.47|6717.47|0
1631522700000|2021-09-13 08:45:00|6722.97|6722.97|6728.39|6728.39|6728.39|6728.39|6718.06|6718.06|0
1631523000000|2021-09-13 08:50:00|6727.9|6727.9|6725.44|6725.44|6732.81|6732.81|6721.34|6721.34|0
1631523300000|2021-09-13 08:55:00|6727.08|6727.08|6728.78|6728.78|6732.06|6732.06|6726.26|6726.26|0
1631523600000|2021-09-13 09:00:00|6728.34|6728.34|6740.96|6740.96|6740.96|6740.96|6723.42|6723.42|0
1631523900000|2021-09-13 09:05:00|6736.86|6736.86|6738.94|6738.94|6742.6|6742.6|6736.86|6736.86|0
1631524200000|2021-09-13 09:10:00|6736.48|6736.48|6742.54|6742.54|6743.36|6743.36|6735.17|6735.17|0
1631524500000|2021-09-13 09:15:00|6739.26|6739.26|6732.71|6732.71|6740.08|6740.08|6732.71|6732.71|0
1631524800000|2021-09-13 09:20:00|6734.35|6734.35|6741.21|6741.21|6741.21|6741.21|6734.09|6734.09|0
1631525100000|2021-09-13 09:25:00|6741.65|6741.65|6738.94|6738.94|6742.53|6742.53|6735.66|6735.66|0
1631525400000|2021-09-13 09:30:00|6740.58|6740.58|6745.88|6745.88|6746.76|6746.76|6740.58|6740.58|0
1631525700000|2021-09-13 09:35:00|6746.76|6746.76|6752.5|6752.5|6757.42|6757.42|6746.76|6746.76|0
1631526000000|2021-09-13 09:40:00|6752.01|6752.01|6747.83|6747.83|6752.5|6752.5|6747.83|6747.83|0
1631526300000|2021-09-13 09:45:00|6749.47|6749.47|6753.83|6753.83|6753.83|6753.83|6745.37|6745.37|0
1631526600000|2021-09-13 09:50:00|6758.74|6758.74|6758.08|6758.08|6763.34|6763.34|6757.6|6757.6|0
1631526900000|2021-09-13 09:55:00|6755.62|6755.62|6758.32|6758.32|6761.6|6761.6|6746.84|6746.84|0
1631527200000|2021-09-13 10:00:00|6758.07|6758.07|6768.14|6768.14|6773.06|6773.06|6758.07|6758.07|0
1631527500000|2021-09-13 10:05:00|6770.22|6770.22|6764.43|6764.43|6771.04|6771.04|6764.18|6764.18|0
1631527800000|2021-09-13 10:10:00|6764.87|6764.87|6760.09|6760.09|6768.96|6768.96|6760.09|6760.09|0
1631528100000|2021-09-13 10:15:00|6760.53|6760.53|6766.87|6766.87|6767.69|6767.69|6759.87|6759.87|0
1631528400000|2021-09-13 10:20:00|6764.41|6764.41|6770.71|6770.71|6770.71|6770.71|6764.41|6764.41|0
1631528700000|2021-09-13 10:25:00|6771.15|6771.15|6768.69|6768.69|6772.79|6772.79|6768.69|6768.69|0
1631529000000|2021-09-13 10:30:00|6768.94|6768.94|6768.5|6768.5|6768.94|6768.94|6768.5|6768.5|0
1631529300000|2021-09-13 10:35:00|6770.14|6770.14|6768.11|6768.11|6770.95|6770.95|6764.01|6764.01|0
1631529600000|2021-09-13 10:40:00|6769.75|6769.75|6770.26|6770.26|6774.8|6774.8|6769.75|6769.75|0
1631529900000|2021-09-13 10:45:00|6770.86|6770.86|6771.46|6771.46|6772.43|6772.43|6768.33|6768.33|0
1631530200000|2021-09-13 10:50:00|6771.02|6771.02|6767.17|6767.17|6771.02|6771.02|6766.79|6766.79|0
1631530500000|2021-09-13 10:55:00|6768.49|6768.49|6767.56|6767.56|6769.64|6769.64|6767.56|6767.56|0
1631530800000|2021-09-13 11:00:00|6767.06|6767.06|6766.85|6766.85|6767.88|6767.88|6765.42|6765.42|0
1631531100000|2021-09-13 11:05:00|6767.67|6767.67|6769.93|6769.93|6772.01|6772.01|6767.67|6767.67|0
1631531400000|2021-09-13 11:10:00|6770.37|6770.37|6773.14|6773.14|6773.32|6773.32|6770.37|6770.37|0
1631531700000|2021-09-13 11:15:00|6772.32|6772.32|6772.16|6772.16|6775.78|6775.78|6771.72|6771.72|0
1631532000000|2021-09-13 11:20:00|6769.7|6769.7|6770.46|6770.46|6770.46|6770.46|6768|6768|0
1631532300000|2021-09-13 11:25:00|6769.64|6769.64|6761.76|6761.76|6769.64|6769.64|6761.76|6761.76|0
1631532600000|2021-09-13 11:30:00|6762.64|6762.64|6760.56|6760.56|6766.36|6766.36|6760.56|6760.56|0
1631532900000|2021-09-13 11:35:00|6760.81|6760.81|6763.13|6763.13|6766.41|6766.41|6760.81|6760.81|0
1631533200000|2021-09-13 11:40:00|6762.89|6762.89|6758.2|6758.2|6762.89|6762.89|6758.2|6758.2|0
1631533500000|2021-09-13 11:45:00|6757.21|6757.21|6751.47|6751.47|6757.21|6757.21|6751.47|6751.47|0
1631533800000|2021-09-13 11:50:00|6753.11|6753.11|6757.15|6757.15|6757.59|6757.59|6753.11|6753.11|0
1631534100000|2021-09-13 11:55:00|6756.26|6756.26|6758.41|6758.41|6758.41|6758.41|6755.38|6755.38|0
1631534400000|2021-09-13 12:00:00|6757.59|6757.59|6753.25|6753.25|6757.59|6757.59|6752.81|6752.81|0
1631534700000|2021-09-13 12:05:00|6751.61|6751.61|6749.09|6749.09|6751.61|6751.61|6749.09|6749.09|0
1631535000000|2021-09-13 12:10:00|6748.27|6748.27|6748.91|6748.91|6752.37|6752.37|6748.27|6748.27|0
1631535300000|2021-09-13 12:15:00|6748.09|6748.09|6749.04|6749.04|6749.86|6749.86|6748.09|6748.09|0
1631535600000|2021-09-13 12:20:00|6749.86|6749.86|6750.17|6750.17|6751.12|6751.12|6749.79|6749.79|0
1631535900000|2021-09-13 12:25:00|6750.99|6750.99|6754.86|6754.86|6757.32|6757.32|6750.99|6750.99|0
1631536200000|2021-09-13 12:30:00|6756.5|6756.5|6756.25|6756.25|6758.96|6758.96|6756.25|6756.25|0
1631536500000|2021-09-13 12:35:00|6757.89|6757.89|6755.43|6755.43|6759.53|6759.53|6755.43|6755.43|0
1631536800000|2021-09-13 12:40:00|6754.99|6754.99|6758.01|6758.01|6758.83|6758.83|6754.99|6754.99|0
1631537100000|2021-09-13 12:45:00|6758.25|6758.25|6758.94|6758.94|6765.25|6765.25|6757.68|6757.68|0
1631537400000|2021-09-13 12:50:00|6759.76|6759.76|6763.45|6763.45|6763.45|6763.45|6756.94|6756.94|0
1631537700000|2021-09-13 12:55:00|6763.69|6763.69|6763.38|6763.38|6763.69|6763.69|6761.24|6761.24|0
1631538000000|2021-09-13 13:00:00|6763.63|6763.63|6770.74|6770.74|6771.56|6771.56|6763.63|6763.63|0
1631538300000|2021-09-13 13:05:00|6769.1|6769.1|6763.63|6763.63|6769.92|6769.92|6762.81|6762.81|0
1631538600000|2021-09-13 13:10:00|6765.27|6765.27|6764.27|6764.27|6767.72|6767.72|6764.27|6764.27|0
1631538900000|2021-09-13 13:15:00|6766.72|6766.72|6764.02|6764.02|6767.61|6767.61|6764.02|6764.02|0
1631539200000|2021-09-13 13:20:00|6763.2|6763.2|6766.85|6766.85|6766.85|6766.85|6761.56|6761.56|0
1631539500000|2021-09-13 13:25:00|6767.74|6767.74|6766.2|6766.2|6769.16|6769.16|6763.24|6763.24|0
1631539800000|2021-09-13 13:30:00|6766.64|6766.64|6760.2|6760.2|6768.46|6768.46|6757.74|6757.74|0
1631540100000|2021-09-13 13:35:00|6761.02|6761.02|6758.95|6758.95|6764.99|6764.99|6756.48|6756.48|0
1631540400000|2021-09-13 13:40:00|6761.41|6761.41|6761.86|6761.86|6764.37|6764.37|6759.28|6759.28|0
1631540700000|2021-09-13 13:45:00|6762.68|6762.68|6765.24|6765.24|6767.83|6767.83|6761.86|6761.86|0
1631541000000|2021-09-13 13:50:00|6765.68|6765.68|6765.13|6765.13|6772.17|6772.17|6765.13|6765.13|0
1631541300000|2021-09-13 13:55:00|6765.38|6765.38|6763.28|6763.28|6768.02|6768.02|6762.46|6762.46|0
1631541600000|2021-09-13 14:00:00|6764.1|6764.1|6763.59|6763.59|6767.75|6767.75|6759.84|6759.84|0
1631541900000|2021-09-13 14:05:00|6762.77|6762.77|6757.78|6757.78|6763.59|6763.59|6757.34|6757.34|0
1631542200000|2021-09-13 14:10:00|6756.14|6756.14|6755.65|6755.65|6756.47|6756.47|6752.37|6752.37|0
1631542500000|2021-09-13 14:15:00|6755.9|6755.9|6762.28|6762.28|6763.4|6763.4|6755.9|6755.9|0
1631542800000|2021-09-13 14:20:00|6762.53|6762.53|6774.59|6774.59|6776.73|6776.73|6762.53|6762.53|0
1631543100000|2021-09-13 14:25:00|6775.03|6775.03|6769.69|6769.69|6780.26|6780.26|6768.49|6768.49|0
1631543400000|2021-09-13 14:30:00|6770.51|6770.51|6770.21|6770.21|6772.04|6772.04|6767.13|6767.13|0
1631543700000|2021-09-13 14:35:00|6768.57|6768.57|6771.39|6771.39|6771.39|6771.39|6766.43|6766.43|0
1631544000000|2021-09-13 14:40:00|6772.37|6772.37|6768.75|6768.75|6775.55|6775.55|6768.75|6768.75|0
1631544300000|2021-09-13 14:45:00|6768.08|6768.08|6762.53|6762.53|6771.92|6771.92|6762.53|6762.53|0
1631544600000|2021-09-13 14:50:00|6762.09|6762.09|6760.52|6760.52|6762.97|6762.97|6760.52|6760.52|0
1631544900000|2021-09-13 14:55:00|6761.34|6761.34|6764.55|6764.55|6766.19|6766.19|6760.9|6760.9|0
1631545200000|2021-09-13 15:00:00|6765|6765|6761.66|6761.66|6765.88|6765.88|6760.84|6760.84|0
1631545500000|2021-09-13 15:05:00|6760.68|6760.68|6762.19|6762.19|6763.51|6763.51|6759.41|6759.41|0
1631545800000|2021-09-13 15:10:00|6761.94|6761.94|6760.5|6760.5|6761.94|6761.94|6757.04|6757.04|0
1631546100000|2021-09-13 15:15:00|6760|6760|6755.26|6755.26|6760.5|6760.5|6753.77|6753.77|0
1631546400000|2021-09-13 15:20:00|6756.9|6756.9|6754.44|6754.44|6756.9|6756.9|6752.86|6752.86|0
1631546700000|2021-09-13 15:25:00|6754|6754|6751.73|6751.73|6754|6754|6745.71|6745.71|0
1631603700000|2021-09-14 07:15:00|6771.4|6771.4|6771.02|6771.02|6776.76|6776.76|6765.74|6765.74|0
1631604000000|2021-09-14 07:20:00|6767.74|6767.74|6765.83|6765.83|6771.08|6771.08|6761.57|6761.57|0
1631604300000|2021-09-14 07:25:00|6769.11|6769.11|6758.3|6758.3|6769.11|6769.11|6758.3|6758.3|0
1631604600000|2021-09-14 07:30:00|6757.48|6757.48|6753.45|6753.45|6762.02|6762.02|6753.45|6753.45|0
1631604900000|2021-09-14 07:35:00|6754.94|6754.94|6760.1|6760.1|6761.29|6761.29|6753.61|6753.61|0
1631605200000|2021-09-14 07:40:00|6759.66|6759.66|6749.69|6749.69|6759.66|6759.66|6747.14|6747.14|0
1631605500000|2021-09-14 07:45:00|6748.05|6748.05|6740.38|6740.38|6748.05|6748.05|6738.17|6738.17|0
1631605800000|2021-09-14 07:50:00|6739.94|6739.94|6737.31|6737.31|6740.46|6740.46|6735.1|6735.1|0
1631606100000|2021-09-14 07:55:00|6737.75|6737.75|6746.6|6746.6|6752.88|6752.88|6737.75|6737.75|0
1631606400000|2021-09-14 08:00:00|6749.06|6749.06|6745|6745|6749.06|6749.06|6744.56|6744.56|0
1631606700000|2021-09-14 08:05:00|6743.68|6743.68|6742.49|6742.49|6743.68|6743.68|6737.95|6737.95|0
1631607000000|2021-09-14 08:10:00|6744.13|6744.13|6737.67|6737.67|6745.46|6745.46|6737.67|6737.67|0
1631607300000|2021-09-14 08:15:00|6737.23|6737.23|6734.64|6734.64|6737.99|6737.99|6734.64|6734.64|0
1631607600000|2021-09-14 08:20:00|6735.09|6735.09|6738.59|6738.59|6738.59|6738.59|6728.84|6728.84|0
1631607900000|2021-09-14 08:25:00|6739.26|6739.26|6736.75|6736.75|6740.58|6740.58|6736.75|6736.75|0
1631608200000|2021-09-14 08:30:00|6736.31|6736.31|6734.94|6734.94|6737.52|6737.52|6734.67|6734.67|0
1631608500000|2021-09-14 08:35:00|6735.76|6735.76|6735.27|6735.27|6740.15|6740.15|6735.27|6735.27|0
1631608800000|2021-09-14 08:40:00|6734.39|6734.39|6733.83|6733.83|6735.76|6735.76|6732.06|6732.06|0
1631609100000|2021-09-14 08:45:00|6732.19|6732.19|6731.71|6731.71|6734.08|6734.08|6730.62|6730.62|0
1631609400000|2021-09-14 08:50:00|6732.53|6732.53|6737.47|6737.47|6737.47|6737.47|6731.04|6731.04|0
1631609700000|2021-09-14 08:55:00|6739.11|6739.11|6738.54|6738.54|6739.11|6739.11|6736.52|6736.52|0
1631610000000|2021-09-14 09:00:00|6737.87|6737.87|6739.41|6739.41|6739.41|6739.41|6737.86|6737.86|0
1631610300000|2021-09-14 09:05:00|6740.23|6740.23|6741.43|6741.43|6741.87|6741.87|6740.23|6740.23|0
1631610600000|2021-09-14 09:10:00|6740.55|6740.55|6742.2|6742.2|6743.84|6743.84|6740.05|6740.05|0
1631610900000|2021-09-14 09:15:00|6741.75|6741.75|6743.81|6743.81|6745.26|6745.26|6740.64|6740.64|0
1631611200000|2021-09-14 09:20:00|6743.37|6743.37|6743.87|6743.87|6743.87|6743.87|6742.11|6742.11|0
1631611500000|2021-09-14 09:25:00|6742.23|6742.23|6737.97|6737.97|6742.23|6742.23|6737.97|6737.97|0
1631611800000|2021-09-14 09:30:00|6737.08|6737.08|6741.76|6741.76|6741.76|6741.76|6734.56|6734.56|0
1631612100000|2021-09-14 09:35:00|6741.51|6741.51|6742.66|6742.66|6742.66|6742.66|6741.02|6741.02|0
1631612400000|2021-09-14 09:40:00|6741.84|6741.84|6741.37|6741.37|6741.84|6741.84|6739.61|6739.61|0
1631612700000|2021-09-14 09:45:00|6741.61|6741.61|6738.29|6738.29|6741.86|6741.86|6738.29|6738.29|0
1631613000000|2021-09-14 09:50:00|6738.73|6738.73|6737.22|6737.22|6740.86|6740.86|6737.22|6737.22|0
1631613300000|2021-09-14 09:55:00|6738.86|6738.86|6737.15|6737.15|6739.68|6739.68|6736.71|6736.71|0
1631613600000|2021-09-14 10:00:00|6736.33|6736.33|6735.35|6735.35|6736.48|6736.48|6734.53|6734.53|0
1631613900000|2021-09-14 10:05:00|6736.17|6736.17|6744.38|6744.38|6745.2|6745.2|6736.17|6736.17|0
1631614200000|2021-09-14 10:10:00|6742.74|6742.74|6744.77|6744.77|6749.68|6749.68|6741.1|6741.1|0
1631614500000|2021-09-14 10:15:00|6743.28|6743.28|6743.01|6743.01|6745.91|6745.91|6741.32|6741.32|0
1631614800000|2021-09-14 10:20:00|6742.34|6742.34|6734.9|6734.9|6743.33|6743.33|6734.9|6734.9|0
1631615100000|2021-09-14 10:25:00|6736.54|6736.54|6735.92|6735.92|6738.62|6738.62|6735.92|6735.92|0
1631615400000|2021-09-14 10:30:00|6736.36|6736.36|6729.55|6729.55|6736.36|6736.36|6729.55|6729.55|0
1631615700000|2021-09-14 10:35:00|6728.74|6728.74|6726.86|6726.86|6728.74|6728.74|6726.61|6726.61|0
1631616000000|2021-09-14 10:40:00|6728.07|6728.07|6728.8|6728.8|6733.16|6733.16|6728.07|6728.07|0
1631616300000|2021-09-14 10:45:00|6727.98|6727.98|6722.03|6722.03|6727.98|6727.98|6721.59|6721.59|0
1631616600000|2021-09-14 10:50:00|6720.55|6720.55|6723.79|6723.79|6724.61|6724.61|6720.55|6720.55|0
1631616900000|2021-09-14 10:55:00|6724.61|6724.61|6727.3|6727.3|6727.3|6727.3|6724.49|6724.49|0
1631617200000|2021-09-14 11:00:00|6728.19|6728.19|6731.11|6731.11|6732.59|6732.59|6725.54|6725.54|0
1631617500000|2021-09-14 11:05:00|6730.66|6730.66|6727.15|6727.15|6730.66|6730.66|6726.66|6726.66|0
1631617800000|2021-09-14 11:10:00|6728.79|6728.79|6732.46|6732.46|6732.96|6732.96|6726.92|6726.92|0
1631618100000|2021-09-14 11:15:00|6731.48|6731.48|6734.8|6734.8|6734.8|6734.8|6730.7|6730.7|0
1631618400000|2021-09-14 11:20:00|6735.24|6735.24|6735.56|6735.56|6737.77|6737.77|6734.3|6734.3|0
1631618700000|2021-09-14 11:25:00|6737.2|6737.2|6735.41|6735.41|6737.2|6737.2|6735.41|6735.41|0
1631619000000|2021-09-14 11:30:00|6737.86|6737.86|6732.8|6732.8|6739.5|6739.5|6732.8|6732.8|0
1631619300000|2021-09-14 11:35:00|6731.98|6731.98|6731.05|6731.05|6731.98|6731.98|6726.51|6726.51|0
1631619600000|2021-09-14 11:40:00|6732.04|6732.04|6726.48|6726.48|6732.48|6732.48|6726.48|6726.48|0
1631619900000|2021-09-14 11:45:00|6726.04|6726.04|6731.45|6731.45|6732.06|6732.06|6725.5|6725.5|0
1631620200000|2021-09-14 11:50:00|6731|6731|6732.51|6732.51|6732.51|6732.51|6726.53|6726.53|0
1631620500000|2021-09-14 11:55:00|6733|6733|6730.54|6730.54|6733|6733|6730.54|6730.54|0
1631620800000|2021-09-14 12:00:00|6729.72|6729.72|6724.12|6724.12|6732.68|6732.68|6724.12|6724.12|0
1631621100000|2021-09-14 12:05:00|6723.3|6723.3|6724.72|6724.72|6725.88|6725.88|6723.3|6723.3|0
1631621400000|2021-09-14 12:10:00|6724.22|6724.22|6721.36|6721.36|6724.22|6724.22|6719.93|6719.93|0
1631621700000|2021-09-14 12:15:00|6722.18|6722.18|6723.39|6723.39|6723.59|6723.59|6720.69|6720.69|0
1631622000000|2021-09-14 12:20:00|6723.64|6723.64|6724.02|6724.02|6725.89|6725.89|6723.64|6723.64|0
1631622300000|2021-09-14 12:25:00|6723.58|6723.58|6723.35|6723.35|6724.4|6724.4|6720.68|6720.68|0
1631622600000|2021-09-14 12:30:00|6724.99|6724.99|6728.92|6728.92|6729.66|6729.66|6724.99|6724.99|0
1631622900000|2021-09-14 12:35:00|6728.1|6728.1|6734.89|6734.89|6735.77|6735.77|6728.1|6728.1|0
1631623200000|2021-09-14 12:40:00|6734.4|6734.4|6730.56|6730.56|6737.56|6737.56|6730.56|6730.56|0
1631623500000|2021-09-14 12:45:00|6731.88|6731.88|6731.02|6731.02|6733.21|6733.21|6727.58|6727.58|0
1631623800000|2021-09-14 12:50:00|6730.35|6730.35|6727.71|6727.71|6730.4|6730.4|6726.02|6726.02|0
1631624100000|2021-09-14 12:55:00|6726.83|6726.83|6723.19|6723.19|6727.26|6727.26|6722.75|6722.75|0
1631624400000|2021-09-14 13:00:00|6724.01|6724.01|6720.98|6720.98|6724.01|6724.01|6720.98|6720.98|0
1631624700000|2021-09-14 13:05:00|6720.49|6720.49|6720.92|6720.92|6721.36|6721.36|6718.85|6718.85|0
1631625000000|2021-09-14 13:10:00|6721.36|6721.36|6718.28|6718.28|6722.23|6722.23|6717.9|6717.9|0
1631625300000|2021-09-14 13:15:00|6718.78|6718.78|6721.46|6721.46|6721.46|6721.46|6718.78|6718.78|0
1631625600000|2021-09-14 13:20:00|6720.58|6720.58|6716.4|6716.4|6721.71|6721.71|6714.97|6714.97|0
1631625900000|2021-09-14 13:25:00|6715.58|6715.58|6720.28|6720.28|6720.66|6720.66|6715.58|6715.58|0
1631626200000|2021-09-14 13:30:00|6721.27|6721.27|6720.85|6720.85|6722.91|6722.91|6716.55|6716.55|0
1631626500000|2021-09-14 13:35:00|6721.67|6721.67|6721.77|6721.77|6721.77|6721.77|6718.55|6718.55|0
1631626800000|2021-09-14 13:40:00|6721.32|6721.32|6715.84|6715.84|6721.49|6721.49|6714.9|6714.9|0
1631627100000|2021-09-14 13:45:00|6714.96|6714.96|6703.81|6703.81|6716.72|6716.72|6702.99|6702.99|0
1631627400000|2021-09-14 13:50:00|6704.63|6704.63|6704.98|6704.98|6706.84|6706.84|6703.32|6703.32|0
1631627700000|2021-09-14 13:55:00|6705.8|6705.8|6703.59|6703.59|6707.49|6707.49|6701.51|6701.51|0
1631628000000|2021-09-14 14:00:00|6702.77|6702.77|6691.18|6691.18|6702.77|6702.77|6689.39|6689.39|0
1631628300000|2021-09-14 14:05:00|6690.74|6690.74|6693.44|6693.44|6693.44|6693.44|6687.25|6687.25|0
1631628600000|2021-09-14 14:10:00|6695.07|6695.07|6689.79|6689.79|6695.13|6695.13|6689.79|6689.79|0
1631628900000|2021-09-14 14:15:00|6689.34|6689.34|6682.84|6682.84|6689.79|6689.79|6680.38|6680.38|0
1631629200000|2021-09-14 14:20:00|6683.66|6683.66|6679.89|6679.89|6683.66|6683.66|6679.89|6679.89|0
1631629500000|2021-09-14 14:25:00|6678.25|6678.25|6682.41|6682.41|6683.67|6683.67|6676.61|6676.61|0
1631629800000|2021-09-14 14:30:00|6681.59|6681.59|6677.9|6677.9|6681.59|6681.59|6674.83|6674.83|0
1631630100000|2021-09-14 14:35:00|6677.46|6677.46|6679.14|6679.14|6686.57|6686.57|6677.46|6677.46|0
1631630400000|2021-09-14 14:40:00|6679.96|6679.96|6680.4|6680.4|6682.92|6682.92|6677.94|6677.94|0
1631630700000|2021-09-14 14:45:00|6680.84|6680.84|6683.28|6683.28|6683.28|6683.28|6678.17|6678.17|0
1631631000000|2021-09-14 14:50:00|6684.1|6684.1|6682.9|6682.9|6686.56|6686.56|6682.46|6682.46|0
1631631300000|2021-09-14 14:55:00|6681.26|6681.26|6676.97|6676.97|6682.08|6682.08|6676.97|6676.97|0
1631631600000|2021-09-14 15:00:00|6677.41|6677.41|6675.42|6675.42|6677.41|6677.41|6672.38|6672.38|0
1631631900000|2021-09-14 15:05:00|6674.98|6674.98|6673.85|6673.85|6676.18|6676.18|6672.53|6672.53|0
1631632200000|2021-09-14 15:10:00|6673.61|6673.61|6673.44|6673.44|6674.24|6674.24|6670.08|6670.08|0
1631632500000|2021-09-14 15:15:00|6672.62|6672.62|6677.07|6677.07|6677.07|6677.07|6671.8|6671.8|0
1631632800000|2021-09-14 15:20:00|6676.39|6676.39|6679.3|6679.3|6680.35|6680.35|6675.95|6675.95|0
1631633100000|2021-09-14 15:25:00|6679.74|6679.74|6689.15|6689.15|6689.67|6689.67|6678.97|6678.97|0
1631690100000|2021-09-15 07:15:00|6670.29|6670.29|6671.61|6671.61|6671.61|6671.61|6664.12|6664.12|0
1631690400000|2021-09-15 07:20:00|6674.07|6674.07|6663.94|6663.94|6674.74|6674.74|6663.94|6663.94|0
1631690700000|2021-09-15 07:25:00|6664.38|6664.38|6668.4|6668.4|6670.86|6670.86|6654.98|6654.98|0
1631691000000|2021-09-15 07:30:00|6667.58|6667.58|6661.5|6661.5|6668.4|6668.4|6661.5|6661.5|0
1631691300000|2021-09-15 07:35:00|6660.69|6660.69|6662.19|6662.19|6662.19|6662.19|6659.55|6659.55|0
1631691600000|2021-09-15 07:40:00|6661.37|6661.37|6657.75|6657.75|6661.37|6661.37|6655.76|6655.76|0
1631691900000|2021-09-15 07:45:00|6659.08|6659.08|6661.82|6661.82|6663.68|6663.68|6658.64|6658.64|0
1631692200000|2021-09-15 07:50:00|6662.64|6662.64|6659.52|6659.52|6664.28|6664.28|6659.36|6659.36|0
1631692500000|2021-09-15 07:55:00|6658.64|6658.64|6660.14|6660.14|6660.14|6660.14|6652.05|6652.05|0
1631692800000|2021-09-15 08:00:00|6660.58|6660.58|6662.36|6662.36|6665.62|6665.62|6658.28|6658.28|0
1631693100000|2021-09-15 08:05:00|6662.8|6662.8|6662.13|6662.13|6662.8|6662.8|6661.69|6661.69|0
1631693400000|2021-09-15 08:10:00|6661.63|6661.63|6662.61|6662.61|6665.57|6665.57|6661.63|6661.63|0
1631693700000|2021-09-15 08:15:00|6663.05|6663.05|6660.89|6660.89|6663.87|6663.87|6659.55|6659.55|0
1631694000000|2021-09-15 08:20:00|6663.36|6663.36|6666.15|6666.15|6666.15|6666.15|6663.36|6663.36|0
1631694300000|2021-09-15 08:25:00|6665.71|6665.71|6665.33|6665.33|6666.81|6666.81|6663.54|6663.54|0
1631694600000|2021-09-15 08:30:00|6663.69|6663.69|6662.68|6662.68|6663.69|6663.69|6662.43|6662.43|0
1631694900000|2021-09-15 08:35:00|6660.67|6660.67|6662.98|6662.98|6662.98|6662.98|6660.67|6660.67|0
1631695200000|2021-09-15 08:40:00|6662.54|6662.54|6660.9|6660.9|6663.36|6663.36|6660.9|6660.9|0
1631695500000|2021-09-15 08:45:00|6660.4|6660.4|6663.17|6663.17|6663.61|6663.61|6660.4|6660.4|0
1631695800000|2021-09-15 08:50:00|6662.18|6662.18|6661.13|6661.13|6663.6|6663.6|6659.65|6659.65|0
1631696100000|2021-09-15 08:55:00|6661.95|6661.95|6659.93|6659.93|6662.83|6662.83|6659.93|6659.93|0
1631696400000|2021-09-15 09:00:00|6659.68|6659.68|6656.42|6656.42|6659.93|6659.93|6655.98|6655.98|0
1631696700000|2021-09-15 09:05:00|6656.18|6656.18|6656.57|6656.57|6656.57|6656.57|6651.85|6651.85|0
1631697000000|2021-09-15 09:10:00|6654.93|6654.93|6651.97|6651.97|6654.93|6654.93|6651.97|6651.97|0
1631697300000|2021-09-15 09:15:00|6651.53|6651.53|6657.29|6657.29|6657.29|6657.29|6651.09|6651.09|0
1631697600000|2021-09-15 09:20:00|6657.78|6657.78|6660.68|6660.68|6661.18|6661.18|6657.78|6657.78|0
1631697900000|2021-09-15 09:25:00|6658.22|6658.22|6652.49|6652.49|6658.22|6658.22|6652.49|6652.49|0
1631698200000|2021-09-15 09:30:00|6652.98|6652.98|6653.09|6653.09|6653.8|6653.8|6650.96|6650.96|0
1631698500000|2021-09-15 09:35:00|6652.27|6652.27|6648.24|6648.24|6653.93|6653.93|6646.6|6646.6|0
1631698800000|2021-09-15 09:40:00|6647.8|6647.8|6646.07|6646.07|6648.62|6648.62|6643.26|6643.26|0
1631699100000|2021-09-15 09:45:00|6646.51|6646.51|6644.87|6644.87|6647.33|6647.33|6643.23|6643.23|0
1631699400000|2021-09-15 09:50:00|6643.53|6643.53|6642.46|6642.46|6644.06|6644.06|6641.31|6641.31|0
1631699700000|2021-09-15 09:55:00|6643.79|6643.79|6645.05|6645.05|6647.89|6647.89|6642.53|6642.53|0
1631700000000|2021-09-15 10:00:00|6644.56|6644.56|6640.71|6640.71|6644.56|6644.56|6640.71|6640.71|0
1631700300000|2021-09-15 10:05:00|6639.72|6639.72|6643.38|6643.38|6645.84|6645.84|6639.15|6639.15|0
1631700600000|2021-09-15 10:10:00|6642.89|6642.89|6645.07|6645.07|6646.71|6646.71|6642.55|6642.55|0
1631700900000|2021-09-15 10:15:00|6644.25|6644.25|6639.63|6639.63|6644.25|6644.25|6639.63|6639.63|0
1631701200000|2021-09-15 10:20:00|6638.75|6638.75|6638.68|6638.68|6638.75|6638.75|6636.22|6636.22|0
1631701500000|2021-09-15 10:25:00|6639.13|6639.13|6638.29|6638.29|6640|6640|6638.29|6638.29|0
1631701800000|2021-09-15 10:30:00|6637.41|6637.41|6640.06|6640.06|6640.06|6640.06|6637.21|6637.21|0
1631702100000|2021-09-15 10:35:00|6640.5|6640.5|6634.21|6634.21|6640.5|6640.5|6634.21|6634.21|0
1631702400000|2021-09-15 10:40:00|6632.57|6632.57|6635.64|6635.64|6636.46|6636.46|6632.57|6632.57|0
1631702700000|2021-09-15 10:45:00|6636.13|6636.13|6633.74|6633.74|6638.15|6638.15|6632.86|6632.86|0
1631703000000|2021-09-15 10:50:00|6633.3|6633.3|6635.1|6635.1|6636.17|6636.17|6633.3|6633.3|0
1631703300000|2021-09-15 10:55:00|6634.28|6634.28|6628.04|6628.04|6634.28|6634.28|6627.84|6627.84|0
1631703600000|2021-09-15 11:00:00|6628.86|6628.86|6630.27|6630.27|6635.19|6635.19|6628.86|6628.86|0
1631703900000|2021-09-15 11:05:00|6629.45|6629.45|6631.35|6631.35|6632.17|6632.17|6629.22|6629.22|0
1631704200000|2021-09-15 11:10:00|6631.11|6631.11|6626.43|6626.43|6631.35|6631.35|6626.18|6626.18|0
1631704500000|2021-09-15 11:15:00|6627.1|6627.1|6624.67|6624.67|6627.1|6627.1|6622.11|6622.11|0
1631704800000|2021-09-15 11:20:00|6625.11|6625.11|6626.09|6626.09|6626.09|6626.09|6623.46|6623.46|0
1631705100000|2021-09-15 11:25:00|6625.27|6625.27|6617.8|6617.8|6625.27|6625.27|6615.63|6615.63|0
1631705400000|2021-09-15 11:30:00|6617.36|6617.36|6606.4|6606.4|6617.8|6617.8|6606.4|6606.4|0
1631705700000|2021-09-15 11:35:00|6607.28|6607.28|6605|6605|6607.73|6607.73|6605|6605|0
1631706000000|2021-09-15 11:40:00|6605.44|6605.44|6600.54|6600.54|6606.77|6606.77|6600.54|6600.54|0
1631706300000|2021-09-15 11:45:00|6599.55|6599.55|6595.71|6595.71|6600|6600|6594.83|6594.83|0
1631706600000|2021-09-15 11:50:00|6596.15|6596.15|6596.4|6596.4|6598.17|6598.17|6594.07|6594.07|0
1631706900000|2021-09-15 11:55:00|6597.73|6597.73|6591.74|6591.74|6597.73|6597.73|6591.74|6591.74|0
1631707200000|2021-09-15 12:00:00|6592.56|6592.56|6595.55|6595.55|6598.22|6598.22|6592.56|6592.56|0
1631707500000|2021-09-15 12:05:00|6595.11|6595.11|6595.52|6595.52|6597.16|6597.16|6593.19|6593.19|0
1631707800000|2021-09-15 12:10:00|6594.7|6594.7|6594.6|6594.6|6597|6597|6594.1|6594.1|0
1631708100000|2021-09-15 12:15:00|6593.71|6593.71|6587.73|6587.73|6593.71|6593.71|6587.73|6587.73|0
1631708400000|2021-09-15 12:20:00|6586.74|6586.74|6583.92|6583.92|6586.74|6586.74|6583.1|6583.1|0
1631708700000|2021-09-15 12:25:00|6582.28|6582.28|6582.78|6582.78|6584.91|6584.91|6580.58|6580.58|0
1631709000000|2021-09-15 12:30:00|6583.02|6583.02|6585.48|6585.48|6587.6|6587.6|6583.02|6583.02|0
1631709300000|2021-09-15 12:35:00|6586.3|6586.3|6587.32|6587.32|6588.31|6588.31|6586.3|6586.3|0
1631709600000|2021-09-15 12:40:00|6587.57|6587.57|6585.04|6585.04|6588.39|6588.39|6585.04|6585.04|0
1631709900000|2021-09-15 12:45:00|6584.37|6584.37|6583.76|6583.76|6584.81|6584.81|6582.12|6582.12|0
1631710200000|2021-09-15 12:50:00|6584.2|6584.2|6583.67|6583.67|6585.92|6585.92|6583.38|6583.38|0
1631710500000|2021-09-15 12:55:00|6583.18|6583.18|6581.8|6581.8|6584.17|6584.17|6580.12|6580.12|0
1631710800000|2021-09-15 13:00:00|6582.47|6582.47|6590.29|6590.29|6591.93|6591.93|6580.76|6580.76|0
1631711100000|2021-09-15 13:05:00|6589.47|6589.47|6579.6|6579.6|6589.47|6589.47|6579.6|6579.6|0
1631711400000|2021-09-15 13:10:00|6580.04|6580.04|6575.27|6575.27|6580.92|6580.92|6575.27|6575.27|0
1631711700000|2021-09-15 13:15:00|6574.78|6574.78|6576.37|6576.37|6577.8|6577.8|6574.78|6574.78|0
1631712000000|2021-09-15 13:20:00|6575.55|6575.55|6575.64|6575.64|6579.44|6579.44|6574.51|6574.51|0
1631712300000|2021-09-15 13:25:00|6575.2|6575.2|6570.93|6570.93|6576.9|6576.9|6568.8|6568.8|0
1631712600000|2021-09-15 13:30:00|6571.75|6571.75|6564.33|6564.33|6571.75|6571.75|6563.89|6563.89|0
1631712900000|2021-09-15 13:35:00|6563.89|6563.89|6556.3|6556.3|6563.89|6563.89|6556.3|6556.3|0
1631713200000|2021-09-15 13:40:00|6555.63|6555.63|6555.45|6555.45|6559.35|6559.35|6554.52|6554.52|0
1631713500000|2021-09-15 13:45:00|6557.91|6557.91|6576.8|6576.8|6577.68|6577.68|6556.43|6556.43|0
1631713800000|2021-09-15 13:50:00|6577.24|6577.24|6588.5|6588.5|6588.5|6588.5|6577.24|6577.24|0
1631714100000|2021-09-15 13:55:00|6588.94|6588.94|6579.03|6579.03|6588.94|6588.94|6579.03|6579.03|0
1631714400000|2021-09-15 14:00:00|6579.85|6579.85|6586.92|6586.92|6586.92|6586.92|6579.85|6579.85|0
1631714700000|2021-09-15 14:05:00|6586.48|6586.48|6575.87|6575.87|6586.48|6586.48|6574.36|6574.36|0
1631715000000|2021-09-15 14:10:00|6575.05|6575.05|6571.5|6571.5|6576.19|6576.19|6566.26|6566.26|0
1631715300000|2021-09-15 14:15:00|6571.06|6571.06|6568.19|6568.19|6574.47|6574.47|6566.48|6566.48|0
1631715600000|2021-09-15 14:20:00|6569.83|6569.83|6566.52|6566.52|6569.83|6569.83|6564.39|6564.39|0
1631715900000|2021-09-15 14:25:00|6564.88|6564.88|6570.99|6570.99|6570.99|6570.99|6564.39|6564.39|0
1631716200000|2021-09-15 14:30:00|6571.48|6571.48|6567.29|6567.29|6573.01|6573.01|6567.29|6567.29|0
1631716500000|2021-09-15 14:35:00|6565.65|6565.65|6555.67|6555.67|6565.65|6565.65|6555.67|6555.67|0
1631716800000|2021-09-15 14:40:00|6555.23|6555.23|6556.87|6556.87|6558.51|6558.51|6554.79|6554.79|0
1631717100000|2021-09-15 14:45:00|6557.54|6557.54|6560.06|6560.06|6560.79|6560.79|6557.54|6557.54|0
1631717400000|2021-09-15 14:50:00|6559.24|6559.24|6556.26|6556.26|6560.44|6560.44|6556.26|6556.26|0
1631717700000|2021-09-15 14:55:00|6555.82|6555.82|6557.14|6557.14|6557.64|6557.64|6553.59|6553.59|0
1631718000000|2021-09-15 15:00:00|6556.65|6556.65|6555.69|6555.69|6556.9|6556.9|6552.87|6552.87|0
1631718300000|2021-09-15 15:05:00|6556.51|6556.51|6557.01|6557.01|6560.04|6560.04|6556.51|6556.51|0
1631718600000|2021-09-15 15:10:00|6557.68|6557.68|6555.97|6555.97|6557.68|6557.68|6553.83|6553.83|0
1631718900000|2021-09-15 15:15:00|6555.37|6555.37|6559.52|6559.52|6559.52|6559.52|6555.37|6555.37|0
1631719200000|2021-09-15 15:20:00|6559.03|6559.03|6555.21|6555.21|6559.72|6559.72|6553.9|6553.9|0
1631719500000|2021-09-15 15:25:00|6555.46|6555.46|6559.38|6559.38|6559.38|6559.38|6553.47|6553.47|0
1631776500000|2021-09-16 07:15:00|6582.37|6582.37|6582.48|6582.48|6585.41|6585.41|6575.49|6575.49|0
1631776800000|2021-09-16 07:20:00|6583.3|6583.3|6592.74|6592.74|6593.02|6593.02|6583.3|6583.3|0
1631777100000|2021-09-16 07:25:00|6595.2|6595.2|6589.72|6589.72|6596.19|6596.19|6589.72|6589.72|0
1631777400000|2021-09-16 07:30:00|6588.73|6588.73|6590.77|6590.77|6594.74|6594.74|6588.73|6588.73|0
1631777700000|2021-09-16 07:35:00|6591.02|6591.02|6590.96|6590.96|6595.12|6595.12|6588.49|6588.49|0
1631778000000|2021-09-16 07:40:00|6594.24|6594.24|6595.33|6595.33|6598.68|6598.68|6594.24|6594.24|0
1631778300000|2021-09-16 07:45:00|6594.89|6594.89|6583.2|6583.2|6594.89|6594.89|6581.5|6581.5|0
1631778600000|2021-09-16 07:50:00|6582.71|6582.71|6585.39|6585.39|6588.09|6588.09|6582.71|6582.71|0
1631778900000|2021-09-16 07:55:00|6586|6586|6598.97|6598.97|6599.79|6599.79|6584.23|6584.23|0
1631779200000|2021-09-16 08:00:00|6598.53|6598.53|6595.24|6595.24|6598.58|6598.58|6594.03|6594.03|0
1631779500000|2021-09-16 08:05:00|6595.98|6595.98|6602.46|6602.46|6602.95|6602.95|6594.34|6594.34|0
1631779800000|2021-09-16 08:10:00|6602.02|6602.02|6599.76|6599.76|6602.02|6602.02|6595.99|6595.99|0
1631780100000|2021-09-16 08:15:00|6601.58|6601.58|6597.07|6597.07|6604|6604|6597.07|6597.07|0
1631780400000|2021-09-16 08:20:00|6595.86|6595.86|6594.59|6594.59|6596.84|6596.84|6593.27|6593.27|0
1631780700000|2021-09-16 08:25:00|6594.1|6594.1|6597.21|6597.21|6599.31|6599.31|6594.1|6594.1|0
1631781000000|2021-09-16 08:30:00|6596|6596|6597.16|6597.16|6597.16|6597.16|6592.16|6592.16|0
1631781300000|2021-09-16 08:35:00|6597.61|6597.61|6599.11|6599.11|6603.39|6603.39|6593.34|6593.34|0
1631781600000|2021-09-16 08:40:00|6599.56|6599.56|6600.07|6600.07|6602.3|6602.3|6596.91|6596.91|0
1631781900000|2021-09-16 08:45:00|6600.89|6600.89|6599.14|6599.14|6601.28|6601.28|6599.14|6599.14|0
1631782200000|2021-09-16 08:50:00|6600.13|6600.13|6601.6|6601.6|6603.15|6603.15|6600.12|6600.12|0
1631782500000|2021-09-16 08:55:00|6601.85|6601.85|6598.8|6598.8|6604.27|6604.27|6598.8|6598.8|0
1631782800000|2021-09-16 09:00:00|6600.44|6600.44|6591.67|6591.67|6600.44|6600.44|6591.24|6591.24|0
1631783100000|2021-09-16 09:05:00|6590.03|6590.03|6581.44|6581.44|6590.03|6590.03|6581|6581|0
1631783400000|2021-09-16 09:10:00|6583.08|6583.08|6578.99|6578.99|6583.08|6583.08|6577.66|6577.66|0
1631783700000|2021-09-16 09:15:00|6579.43|6579.43|6577.79|6577.79|6581.07|6581.07|6577.79|6577.79|0
1631784000000|2021-09-16 09:20:00|6576.15|6576.15|6577.52|6577.52|6577.52|6577.52|6572.75|6572.75|0
1631784300000|2021-09-16 09:25:00|6577.08|6577.08|6574.86|6574.86|6578.34|6578.34|6574.7|6574.7|0
1631784600000|2021-09-16 09:30:00|6575.11|6575.11|6579.37|6579.37|6579.37|6579.37|6574.16|6574.16|0
1631784900000|2021-09-16 09:35:00|6577.73|6577.73|6576.42|6576.42|6577.73|6577.73|6574.08|6574.08|0
1631785200000|2021-09-16 09:40:00|6575.98|6575.98|6577.73|6577.73|6579.37|6579.37|6574.99|6574.99|0
1631785500000|2021-09-16 09:45:00|6578.17|6578.17|6573.42|6573.42|6580.48|6580.48|6572.09|6572.09|0
1631785800000|2021-09-16 09:50:00|6575.06|6575.06|6573.74|6573.74|6575.5|6575.5|6573.74|6573.74|0
1631786100000|2021-09-16 09:55:00|6572.92|6572.92|6574.48|6574.48|6574.48|6574.48|6572.78|6572.78|0
1631786400000|2021-09-16 10:00:00|6573.59|6573.59|6575.35|6575.35|6575.79|6575.79|6573.59|6573.59|0
1631786700000|2021-09-16 10:05:00|6574.53|6574.53|6577.66|6577.66|6579.3|6579.3|6573.71|6573.71|0
1631787000000|2021-09-16 10:10:00|6576.67|6576.67|6580.64|6580.64|6582.03|6582.03|6575.79|6575.79|0
1631787300000|2021-09-16 10:15:00|6580.2|6580.2|6576|6576|6580.2|6580.2|6576|6576|0
1631787600000|2021-09-16 10:20:00|6575.56|6575.56|6576.88|6576.88|6577.7|6577.7|6575.12|6575.12|0
1631787900000|2021-09-16 10:25:00|6576|6576|6577.28|6577.28|6578.1|6578.1|6573.79|6573.79|0
1631788200000|2021-09-16 10:30:00|6577.72|6577.72|6587.69|6587.69|6587.69|6587.69|6576.9|6576.9|0
1631788500000|2021-09-16 10:35:00|6589.33|6589.33|6589.07|6589.07|6591.15|6591.15|6587.69|6587.69|0
1631788800000|2021-09-16 10:40:00|6588.63|6588.63|6587.69|6587.69|6588.63|6588.63|6587.69|6587.69|0
1631789100000|2021-09-16 10:45:00|6587.25|6587.25|6591.74|6591.74|6593.38|6593.38|6586.75|6586.75|0
1631789400000|2021-09-16 10:50:00|6590.92|6590.92|6591.22|6591.22|6591.71|6591.71|6589.03|6589.03|0
1631789700000|2021-09-16 10:55:00|6591.66|6591.66|6595|6595|6595.82|6595.82|6590.78|6590.78|0
1631790000000|2021-09-16 11:00:00|6595.5|6595.5|6599.4|6599.4|6599.4|6599.4|6595.5|6595.5|0
1631790300000|2021-09-16 11:05:00|6600.22|6600.22|6603.55|6603.55|6603.55|6603.55|6600.22|6600.22|0
1631790600000|2021-09-16 11:10:00|6606.83|6606.83|6607.84|6607.84|6610.86|6610.86|6606.83|6606.83|0
1631790900000|2021-09-16 11:15:00|6607.02|6607.02|6607.14|6607.14|6607.46|6607.46|6605.38|6605.38|0
1631791200000|2021-09-16 11:20:00|6607.96|6607.96|6607.52|6607.52|6609.6|6609.6|6607.52|6607.52|0
1631791500000|2021-09-16 11:25:00|6606.7|6606.7|6600.84|6600.84|6607.52|6607.52|6600.84|6600.84|0
1631791800000|2021-09-16 11:30:00|6601.72|6601.72|6603.77|6603.77|6603.77|6603.77|6601.28|6601.28|0
1631792100000|2021-09-16 11:35:00|6604.22|6604.22|6604.41|6604.41|6604.66|6604.66|6604.22|6604.22|0
1631792400000|2021-09-16 11:40:00|6605.23|6605.23|6608.71|6608.71|6609.19|6609.19|6605.23|6605.23|0
1631792700000|2021-09-16 11:45:00|6607.36|6607.36|6611.88|6611.88|6612.87|6612.87|6607.36|6607.36|0
1631793000000|2021-09-16 11:50:00|6610.54|6610.54|6605.82|6605.82|6611.03|6611.03|6605|6605|0
1631793300000|2021-09-16 11:55:00|6606.26|6606.26|6602.67|6602.67|6607.15|6607.15|6602.67|6602.67|0
1631793600000|2021-09-16 12:00:00|6601.03|6601.03|6597.48|6597.48|6601.03|6601.03|6597.48|6597.48|0
1631793900000|2021-09-16 12:05:00|6596.6|6596.6|6594.58|6594.58|6596.6|6596.6|6594.58|6594.58|0
1631794200000|2021-09-16 12:10:00|6593.76|6593.76|6591.9|6591.9|6593.76|6593.76|6587.36|6587.36|0
1631794500000|2021-09-16 12:15:00|6591.08|6591.08|6592.26|6592.26|6592.26|6592.26|6588.75|6588.75|0
1631794800000|2021-09-16 12:20:00|6591.82|6591.82|6593.3|6593.3|6595.53|6595.53|6591.82|6591.82|0
1631795100000|2021-09-16 12:25:00|6594.12|6594.12|6599.46|6599.46|6599.46|6599.46|6594.12|6594.12|0
1631795400000|2021-09-16 12:30:00|6600.07|6600.07|6609.87|6609.87|6610.68|6610.68|6600.07|6600.07|0
1631795700000|2021-09-16 12:35:00|6610.54|6610.54|6608.83|6608.83|6610.54|6610.54|6608.83|6608.83|0
1631796000000|2021-09-16 12:40:00|6609.28|6609.28|6612.87|6612.87|6612.87|6612.87|6606.82|6606.82|0
1631796300000|2021-09-16 12:45:00|6613.12|6613.12|6611.35|6611.35|6615.01|6615.01|6610.91|6610.91|0
1631796600000|2021-09-16 12:50:00|6610.91|6610.91|6609.27|6609.27|6611.9|6611.9|6609.27|6609.27|0
1631796900000|2021-09-16 12:55:00|6609.52|6609.52|6610.27|6610.27|6611.98|6611.98|6609.52|6609.52|0
1631797200000|2021-09-16 13:00:00|6610.03|6610.03|6610.66|6610.66|6610.66|6610.66|6608.9|6608.9|0
1631797500000|2021-09-16 13:05:00|6610.22|6610.22|6613.79|6613.79|6613.79|6613.79|6609.4|6609.4|0
1631797800000|2021-09-16 13:10:00|6613.35|6613.35|6607.85|6607.85|6613.35|6613.35|6607.85|6607.85|0
1631798100000|2021-09-16 13:15:00|6608.67|6608.67|6615.19|6615.19|6616.08|6616.08|6608.67|6608.67|0
1631798400000|2021-09-16 13:20:00|6613.43|6613.43|6625.02|6625.02|6625.47|6625.47|6613.43|6613.43|0
1631798700000|2021-09-16 13:25:00|6628.3|6628.3|6637.36|6637.36|6637.36|6637.36|6628.3|6628.3|0
1631799000000|2021-09-16 13:30:00|6638.18|6638.18|6636.01|6636.01|6642.54|6642.54|6633.87|6633.87|0
1631799300000|2021-09-16 13:35:00|6635.57|6635.57|6644.61|6644.61|6644.61|6644.61|6635.57|6635.57|0
1631799600000|2021-09-16 13:40:00|6645.36|6645.36|6648.74|6648.74|6650.59|6650.59|6644.41|6644.41|0
1631799900000|2021-09-16 13:45:00|6649.56|6649.56|6648.18|6648.18|6652.08|6652.08|6644.09|6644.09|0
1631800200000|2021-09-16 13:50:00|6648.43|6648.43|6646.23|6646.23|6654.17|6654.17|6645.35|6645.35|0
1631800500000|2021-09-16 13:55:00|6645.79|6645.79|6638.16|6638.16|6649.45|6649.45|6638.16|6638.16|0
1631800800000|2021-09-16 14:00:00|6636.52|6636.52|6647.61|6647.61|6647.61|6647.61|6636.52|6636.52|0
1631801100000|2021-09-16 14:05:00|6648.1|6648.1|6649.53|6649.53|6651.94|6651.94|6646.78|6646.78|0
1631801400000|2021-09-16 14:10:00|6647.89|6647.89|6640.81|6640.81|6647.89|6647.89|6640.81|6640.81|0
1631801700000|2021-09-16 14:15:00|6639.17|6639.17|6643.89|6643.89|6645.53|6645.53|6639.17|6639.17|0
1631802000000|2021-09-16 14:20:00|6642.07|6642.07|6647.56|6647.56|6647.56|6647.56|6642.07|6642.07|0
1631802300000|2021-09-16 14:25:00|6648.38|6648.38|6647.32|6647.32|6650.79|6650.79|6644.04|6644.04|0
1631802600000|2021-09-16 14:30:00|6647.76|6647.76|6644.65|6644.65|6649.52|6649.52|6644.65|6644.65|0
1631802900000|2021-09-16 14:35:00|6645.47|6645.47|6645.49|6645.49|6649.94|6649.94|6645.47|6645.47|0
1631803200000|2021-09-16 14:40:00|6645.93|6645.93|6650.15|6650.15|6651.79|6651.79|6645.93|6645.93|0
1631803500000|2021-09-16 14:45:00|6649.9|6649.9|6648.27|6648.27|6652.39|6652.39|6648.27|6648.27|0
1631803800000|2021-09-16 14:50:00|6647.83|6647.83|6648.87|6648.87|6650.62|6650.62|6647.83|6647.83|0
1631804100000|2021-09-16 14:55:00|6648.05|6648.05|6653.58|6653.58|6653.58|6653.58|6646.41|6646.41|0
1631804400000|2021-09-16 15:00:00|6653.13|6653.13|6649.73|6649.73|6653.89|6653.89|6648.15|6648.15|0
1631804700000|2021-09-16 15:05:00|6650.17|6650.17|6659.18|6659.18|6659.91|6659.91|6649.68|6649.68|0
1631805000000|2021-09-16 15:10:00|6658.36|6658.36|6651.2|6651.2|6659.68|6659.68|6650.76|6650.76|0
1631805300000|2021-09-16 15:15:00|6652.02|6652.02|6644.08|6644.08|6652.25|6652.25|6641.74|6641.74|0
1631805600000|2021-09-16 15:20:00|6643.41|6643.41|6642.42|6642.42|6645.82|6645.82|6638.58|6638.58|0
1631805900000|2021-09-16 15:25:00|6641.6|6641.6|6645.63|6645.63|6648.01|6648.01|6641.6|6641.6|0
1631862900000|2021-09-17 07:15:00|6683.81|6683.81|6682.16|6682.16|6689.83|6689.83|6682.04|6682.04|0
1631863200000|2021-09-17 07:20:00|6682.98|6682.98|6686.57|6686.57|6686.57|6686.57|6682.98|6682.98|0
1631863500000|2021-09-17 07:25:00|6687.01|6687.01|6680.05|6680.05|6689.64|6689.64|6680.05|6680.05|0
1631863800000|2021-09-17 07:30:00|6681.28|6681.28|6676.1|6676.1|6682.17|6682.17|6675.22|6675.22|0
1631864100000|2021-09-17 07:35:00|6675.28|6675.28|6668.17|6668.17|6675.28|6675.28|6665.11|6665.11|0
1631864400000|2021-09-17 07:40:00|6667.28|6667.28|6655.5|6655.5|6667.28|6667.28|6654.76|6654.76|0
1631864700000|2021-09-17 07:45:00|6655.06|6655.06|6657.25|6657.25|6660.14|6660.14|6653.48|6653.48|0
1631865000000|2021-09-17 07:50:00|6659.02|6659.02|6656.53|6656.53|6659.02|6659.02|6655.81|6655.81|0
1631865300000|2021-09-17 07:55:00|6656.78|6656.78|6651.33|6651.33|6657.6|6657.6|6646.82|6646.82|0
1631865600000|2021-09-17 08:00:00|6652.22|6652.22|6667.98|6667.98|6667.98|6667.98|6652.22|6652.22|0
1631865900000|2021-09-17 08:05:00|6666.34|6666.34|6672.77|6672.77|6672.77|6672.77|6661.42|6661.42|0
1631866200000|2021-09-17 08:10:00|6673.02|6673.02|6671.75|6671.75|6673.27|6673.27|6667.41|6667.41|0
1631866500000|2021-09-17 08:15:00|6670.11|6670.11|6661.42|6661.42|6670.11|6670.11|6659.65|6659.65|0
1631866800000|2021-09-17 08:20:00|6660.6|6660.6|6655.75|6655.75|6660.6|6660.6|6654.42|6654.42|0
1631867100000|2021-09-17 08:25:00|6654.86|6654.86|6650.39|6650.39|6654.86|6654.86|6646.92|6646.92|0
1631867400000|2021-09-17 08:30:00|6649.95|6649.95|6640.27|6640.27|6649.95|6649.95|6640.27|6640.27|0
1631867700000|2021-09-17 08:35:00|6639.83|6639.83|6642.84|6642.84|6644.99|6644.99|6639.83|6639.83|0
1631868000000|2021-09-17 08:40:00|6645.3|6645.3|6645.93|6645.93|6645.93|6645.93|6642.84|6642.84|0
1631868300000|2021-09-17 08:45:00|6644.3|6644.3|6651.93|6651.93|6651.93|6651.93|6643.48|6643.48|0
1631868600000|2021-09-17 08:50:00|6651.04|6651.04|6648.57|6648.57|6651.04|6651.04|6647.89|6647.89|0
1631868900000|2021-09-17 08:55:00|6649.01|6649.01|6652.74|6652.74|6656.01|6656.01|6649.01|6649.01|0
1631869200000|2021-09-17 09:00:00|6653.24|6653.24|6654.67|6654.67|6654.67|6654.67|6651.53|6651.53|0
1631869500000|2021-09-17 09:05:00|6653.85|6653.85|6657.7|6657.7|6658.72|6658.72|6653.85|6653.85|0
1631870100000|2021-09-17 09:15:00|6655.69|6655.69|6630.23|6630.23|6655.69|6655.69|6628.64|6628.64|0
1631870400000|2021-09-17 09:20:00|6631.05|6631.05|6632.28|6632.28|6635.24|6635.24|6628.36|6628.36|0
1631870700000|2021-09-17 09:25:00|6629.82|6629.82|6640.74|6640.74|6640.74|6640.74|6629.38|6629.38|0
1631871000000|2021-09-17 09:30:00|6640.99|6640.99|6636.4|6636.4|6642.38|6642.38|6636.02|6636.02|0
1631871300000|2021-09-17 09:35:00|6634.76|6634.76|6636.84|6636.84|6639.55|6639.55|6633.56|6633.56|0
1631871600000|2021-09-17 09:40:00|6636.02|6636.02|6638.01|6638.01|6642.23|6642.23|6634.26|6634.26|0
1631871900000|2021-09-17 09:45:00|6634.73|6634.73|6631.9|6631.9|6635.86|6635.86|6631.63|6631.63|0
1631872200000|2021-09-17 09:50:00|6631.46|6631.46|6618.99|6618.99|6634.36|6634.36|6615.65|6615.65|0
1631872500000|2021-09-17 09:55:00|6619.88|6619.88|6624.98|6624.98|6625.48|6625.48|6614.28|6614.28|0
1631872800000|2021-09-17 10:00:00|6622.52|6622.52|6615.65|6615.65|6624.6|6624.6|6614.38|6614.38|0
1631873100000|2021-09-17 10:05:00|6614.01|6614.01|6618.65|6618.65|6618.65|6618.65|6613.22|6613.22|0
1631873400000|2021-09-17 10:10:00|6619.97|6619.97|6627.19|6627.19|6627.19|6627.19|6619.97|6619.97|0
1631873700000|2021-09-17 10:15:00|6629.65|6629.65|6630.91|6630.91|6633.87|6633.87|6629.65|6629.65|0
1631874000000|2021-09-17 10:20:00|6630.66|6630.66|6627.28|6627.28|6631.05|6631.05|6624.03|6624.03|0
1631874300000|2021-09-17 10:25:00|6626.84|6626.84|6630.11|6630.11|6630.36|6630.36|6626.02|6626.02|0
1631874600000|2021-09-17 10:30:00|6629.29|6629.29|6629.56|6629.56|6630.93|6630.93|6628.41|6628.41|0
1631874900000|2021-09-17 10:35:00|6630.23|6630.23|6624.23|6624.23|6630.23|6630.23|6623.74|6623.74|0
1631875200000|2021-09-17 10:40:00|6622.75|6622.75|6622.51|6622.51|6625.3|6625.3|6622.28|6622.28|0
1631875500000|2021-09-17 10:45:00|6623.33|6623.33|6622.69|6622.69|6624.65|6624.65|6622.45|6622.45|0
1631875800000|2021-09-17 10:50:00|6626.79|6626.79|6623.21|6623.21|6626.79|6626.79|6623.21|6623.21|0
1631876100000|2021-09-17 10:55:00|6622.77|6622.77|6623.58|6623.58|6624.46|6624.46|6620.81|6620.81|0
1631876400000|2021-09-17 11:00:00|6624.9|6624.9|6633.34|6633.34|6633.34|6633.34|6624.9|6624.9|0
1631876700000|2021-09-17 11:05:00|6634.33|6634.33|6634.2|6634.2|6635.53|6635.53|6633|6633|0
1631877000000|2021-09-17 11:10:00|6633.95|6633.95|6639.07|6639.07|6639.07|6639.07|6633.95|6633.95|0
1631877300000|2021-09-17 11:15:00|6640.83|6640.83|6643.8|6643.8|6644.62|6644.62|6640.39|6640.39|0
1631877600000|2021-09-17 11:20:00|6644.04|6644.04|6646.86|6646.86|6652.6|6652.6|6644.04|6644.04|0
1631877900000|2021-09-17 11:25:00|6645.54|6645.54|6640.62|6640.62|6645.98|6645.98|6640.62|6640.62|0
1631878200000|2021-09-17 11:30:00|6641.12|6641.12|6644.48|6644.48|6644.92|6644.92|6636.14|6636.14|0
1631878500000|2021-09-17 11:35:00|6645.36|6645.36|6648.01|6648.01|6652.6|6652.6|6644.02|6644.02|0
1631878800000|2021-09-17 11:40:00|6647.76|6647.76|6647.26|6647.26|6647.76|6647.76|6647.26|6647.26|0
1631879100000|2021-09-17 11:45:00|6647.51|6647.51|6647.32|6647.32|6647.76|6647.76|6647.26|6647.26|0
1631879400000|2021-09-17 11:50:00|6646.82|6646.82|6648.27|6648.27|6650.22|6650.22|6646.82|6646.82|0
1631879700000|2021-09-17 11:55:00|6647.45|6647.45|6644.86|6644.86|6647.45|6647.45|6644.86|6644.86|0
1631880000000|2021-09-17 12:00:00|6644.42|6644.42|6643.36|6643.36|6645.36|6645.36|6642.91|6642.91|0
1631880300000|2021-09-17 12:05:00|6642.48|6642.48|6643.74|6643.74|6644.24|6644.24|6642.48|6642.48|0
1631880600000|2021-09-17 12:10:00|6644.18|6644.18|6649.84|6649.84|6649.84|6649.84|6644.18|6644.18|0
1631880900000|2021-09-17 12:15:00|6650.28|6650.28|6654.23|6654.23|6655.49|6655.49|6650.28|6650.28|0
1631881200000|2021-09-17 12:20:00|6653.98|6653.98|6652.17|6652.17|6655.88|6655.88|6652.17|6652.17|0
1631881500000|2021-09-17 12:25:00|6651.35|6651.35|6652.43|6652.43|6654.92|6654.92|6650.91|6650.91|0
1631881800000|2021-09-17 12:30:00|6652.18|6652.18|6654.08|6654.08|6654.52|6654.52|6649.72|6649.72|0
1631882100000|2021-09-17 12:35:00|6654.75|6654.75|6650.36|6650.36|6655.57|6655.57|6650.36|6650.36|0
1631882400000|2021-09-17 12:40:00|6649.86|6649.86|6644.22|6644.22|6650.68|6650.68|6644.22|6644.22|0
1631882700000|2021-09-17 12:45:00|6643.01|6643.01|6647.48|6647.48|6647.48|6647.48|6641.37|6641.37|0
1631883000000|2021-09-17 12:50:00|6647.04|6647.04|6649.28|6649.28|6649.28|6649.28|6647.04|6647.04|0
1631883300000|2021-09-17 12:55:00|6647.64|6647.64|6650.6|6650.6|6652.24|6652.24|6646.71|6646.71|0
1631883600000|2021-09-17 13:00:00|6650.84|6650.84|6648.99|6648.99|6651.45|6651.45|6648.99|6648.99|0
1631883900000|2021-09-17 13:05:00|6648.55|6648.55|6649.81|6649.81|6650.19|6650.19|6644.83|6644.83|0
1631884200000|2021-09-17 13:10:00|6650.25|6650.25|6646.27|6646.27|6651.14|6651.14|6645.83|6645.83|0
1631884500000|2021-09-17 13:15:00|6646.71|6646.71|6645.66|6645.66|6649.88|6649.88|6645.66|6645.66|0
1631884800000|2021-09-17 13:20:00|6645.22|6645.22|6646.73|6646.73|6646.73|6646.73|6642.94|6642.94|0
1631885100000|2021-09-17 13:25:00|6646.97|6646.97|6645.22|6645.22|6648.19|6648.19|6645.22|6645.22|0
1631885400000|2021-09-17 13:30:00|6644.4|6644.4|6647.63|6647.63|6648.26|6648.26|6642.75|6642.75|0
1631885700000|2021-09-17 13:35:00|6647.19|6647.19|6642.83|6642.83|6647.19|6647.19|6642.83|6642.83|0
1631886000000|2021-09-17 13:40:00|6642.39|6642.39|6642.14|6642.14|6646.63|6646.63|6640.5|6640.5|0
1631886300000|2021-09-17 13:45:00|6641.16|6641.16|6639.99|6639.99|6642.48|6642.48|6639.66|6639.66|0
1631886600000|2021-09-17 13:50:00|6639.49|6639.49|6628.76|6628.76|6640.81|6640.81|6628.76|6628.76|0
1631886900000|2021-09-17 13:55:00|6627.94|6627.94|6636.04|6636.04|6636.04|6636.04|6626.97|6626.97|0
1631887200000|2021-09-17 14:00:00|6635.43|6635.43|6637.68|6637.68|6637.68|6637.68|6632.58|6632.58|0
1631887500000|2021-09-17 14:05:00|6636.86|6636.86|6636.55|6636.55|6637.68|6637.68|6631.45|6631.45|0
1631887800000|2021-09-17 14:10:00|6635.73|6635.73|6634.48|6634.48|6635.73|6635.73|6631.93|6631.93|0
1631888100000|2021-09-17 14:15:00|6633.66|6633.66|6627.93|6627.93|6633.66|6633.66|6626.29|6626.29|0
1631888400000|2021-09-17 14:20:00|6627.68|6627.68|6625.35|6625.35|6627.68|6627.68|6624.53|6624.53|0
1631888700000|2021-09-17 14:25:00|6624.53|6624.53|6617.2|6617.2|6625.35|6625.35|6614.68|6614.68|0
1631889000000|2021-09-17 14:30:00|6615.56|6615.56|6616.6|6616.6|6618.19|6618.19|6608.86|6608.86|0
1631889300000|2021-09-17 14:35:00|6616.11|6616.11|6612.59|6612.59|6616.11|6616.11|6606.42|6606.42|0
1631889600000|2021-09-17 14:40:00|6613.41|6613.41|6608.78|6608.78|6614.29|6614.29|6608.1|6608.1|0
1631889900000|2021-09-17 14:45:00|6609.6|6609.6|6609.85|6609.85|6609.85|6609.85|6605.48|6605.48|0
1631890200000|2021-09-17 14:50:00|6609.03|6609.03|6607.41|6607.41|6609.8|6609.8|6604.38|6604.38|0
1631890500000|2021-09-17 14:55:00|6606.59|6606.59|6601.45|6601.45|6606.59|6606.59|6597.35|6597.35|0
1631890800000|2021-09-17 15:00:00|6600.63|6600.63|6598.03|6598.03|6600.63|6600.63|6596.53|6596.53|0
1631891100000|2021-09-17 15:05:00|6597.04|6597.04|6597.92|6597.92|6598.24|6598.24|6592.81|6592.81|0
1631891400000|2021-09-17 15:10:00|6597.1|6597.1|6597|6597|6597.1|6597.1|6588.09|6588.09|0
1631891700000|2021-09-17 15:15:00|6597.45|6597.45|6597.7|6597.7|6597.7|6597.7|6592.87|6592.87|0
1631892000000|2021-09-17 15:20:00|6598.14|6598.14|6590.83|6590.83|6599.57|6599.57|6590.83|6590.83|0
1631892300000|2021-09-17 15:25:00|6592.47|6592.47|6586.74|6586.74|6592.47|6592.47|6584.04|6584.04|0
1632122100000|2021-09-20 07:15:00|6543.28|6543.28|6541.48|6541.48|6546.41|6546.41|6540.46|6540.46|0
1632122400000|2021-09-20 07:20:00|6539.84|6539.84|6530.73|6530.73|6539.84|6539.84|6527.82|6527.82|0
1632122700000|2021-09-20 07:25:00|6525.8|6525.8|6517.43|6517.43|6527.05|6527.05|6515.66|6515.66|0
1632123000000|2021-09-20 07:30:00|6519.07|6519.07|6524.61|6524.61|6524.61|6524.61|6515.85|6515.85|0
1632123300000|2021-09-20 07:35:00|6525.11|6525.11|6527|6527|6527|6527|6515.65|6515.65|0
1632123600000|2021-09-20 07:40:00|6527.32|6527.32|6521.95|6521.95|6529.78|6529.78|6521.95|6521.95|0
1632123900000|2021-09-20 07:45:00|6519.49|6519.49|6515.08|6515.08|6519.87|6519.87|6513.18|6513.18|0
1632124200000|2021-09-20 07:50:00|6512.62|6512.62|6509.07|6509.07|6512.62|6512.62|6504.98|6504.98|0
1632124500000|2021-09-20 07:55:00|6508.25|6508.25|6517.45|6517.45|6517.45|6517.45|6506.62|6506.62|0
1632124800000|2021-09-20 08:00:00|6518.27|6518.27|6525.31|6525.31|6525.31|6525.31|6518.27|6518.27|0
1632125100000|2021-09-20 08:05:00|6527.77|6527.77|6526.29|6526.29|6528.65|6528.65|6524.05|6524.05|0
1632125400000|2021-09-20 08:10:00|6526.73|6526.73|6527.16|6527.16|6528.14|6528.14|6523.83|6523.83|0
1632125700000|2021-09-20 08:15:00|6525.82|6525.82|6523.95|6523.95|6525.82|6525.82|6521.93|6521.93|0
1632126000000|2021-09-20 08:20:00|6522.31|6522.31|6514.72|6514.72|6523.19|6523.19|6512.15|6512.15|0
1632126300000|2021-09-20 08:25:00|6512.26|6512.26|6518.14|6518.14|6518.14|6518.14|6509.94|6509.94|0
1632126600000|2021-09-20 08:30:00|6518.58|6518.58|6510.3|6510.3|6518.58|6518.58|6507.08|6507.08|0
1632126900000|2021-09-20 08:35:00|6511.18|6511.18|6516.23|6516.23|6516.23|6516.23|6511.18|6511.18|0
1632127200000|2021-09-20 08:40:00|6513.77|6513.77|6518.13|6518.13|6519.18|6519.18|6512.83|6512.83|0
1632127500000|2021-09-20 08:45:00|6517.25|6517.25|6522.38|6522.38|6524.75|6524.75|6515.92|6515.92|0
1632127800000|2021-09-20 08:50:00|6521.39|6521.39|6527.06|6527.06|6530.17|6530.17|6521.39|6521.39|0
1632128100000|2021-09-20 08:55:00|6526.07|6526.07|6523.01|6523.01|6526.35|6526.35|6522.8|6522.8|0
1632128400000|2021-09-20 09:00:00|6520.55|6520.55|6527.23|6527.23|6528.29|6528.29|6517.3|6517.3|0
1632128700000|2021-09-20 09:05:00|6526.78|6526.78|6523.88|6523.88|6526.78|6526.78|6519.31|6519.31|0
1632129000000|2021-09-20 09:10:00|6525.52|6525.52|6525.94|6525.94|6530.04|6530.04|6523.48|6523.48|0
1632129300000|2021-09-20 09:15:00|6525.5|6525.5|6519.09|6519.09|6525.5|6525.5|6516.51|6516.51|0
1632129600000|2021-09-20 09:20:00|6516.63|6516.63|6511.86|6511.86|6516.63|6516.63|6508.58|6508.58|0
1632129900000|2021-09-20 09:25:00|6512.68|6512.68|6514.76|6514.76|6515.64|6515.64|6511.04|6511.04|0
1632130200000|2021-09-20 09:30:00|6513.12|6513.12|6512.35|6512.35|6517.26|6517.26|6511.53|6511.53|0
1632130500000|2021-09-20 09:35:00|6510.71|6510.71|6509.45|6509.45|6512.72|6512.72|6509.45|6509.45|0
1632130800000|2021-09-20 09:40:00|6508.95|6508.95|6503.22|6503.22|6508.95|6508.95|6503.22|6503.22|0
1632131100000|2021-09-20 09:45:00|6504.03|6504.03|6508.28|6508.28|6509.1|6509.1|6502.54|6502.54|0
1632131400000|2021-09-20 09:50:00|6509.1|6509.1|6508.51|6508.51|6509.1|6509.1|6505.38|6505.38|0
1632131700000|2021-09-20 09:55:00|6505.23|6505.23|6507.67|6507.67|6509.04|6509.04|6502.28|6502.28|0
1632132000000|2021-09-20 10:00:00|6508.49|6508.49|6510.81|6510.81|6514.15|6514.15|6508.49|6508.49|0
1632132300000|2021-09-20 10:05:00|6509.99|6509.99|6509.55|6509.55|6515.79|6515.79|6509.55|6509.55|0
1632132600000|2021-09-20 10:10:00|6510.23|6510.23|6507.67|6507.67|6511.05|6511.05|6506.28|6506.28|0
1632132900000|2021-09-20 10:15:00|6506.03|6506.03|6519.51|6519.51|6519.51|6519.51|6506.03|6506.03|0
1632133200000|2021-09-20 10:20:00|6518.84|6518.84|6519.92|6519.92|6522.55|6522.55|6517.52|6517.52|0
1632133500000|2021-09-20 10:25:00|6520.15|6520.15|6518.66|6518.66|6521.12|6521.12|6518.66|6518.66|0
1632133800000|2021-09-20 10:30:00|6517.78|6517.78|6520.81|6520.81|6523.71|6523.71|6517.78|6517.78|0
1632134100000|2021-09-20 10:35:00|6519.92|6519.92|6513.41|6513.41|6519.92|6519.92|6511.98|6511.98|0
1632134400000|2021-09-20 10:40:00|6512.91|6512.91|6510.39|6510.39|6513.73|6513.73|6509.32|6509.32|0
1632134700000|2021-09-20 10:45:00|6510.77|6510.77|6513.23|6513.23|6513.23|6513.23|6509.51|6509.51|0
1632135000000|2021-09-20 10:50:00|6512.41|6512.41|6513.78|6513.78|6513.78|6513.78|6509.19|6509.19|0
1632135300000|2021-09-20 10:55:00|6512.96|6512.96|6514.21|6514.21|6514.64|6514.64|6511.77|6511.77|0
1632135600000|2021-09-20 11:00:00|6515.03|6515.03|6516.73|6516.73|6517.55|6517.55|6515.03|6515.03|0
1632135900000|2021-09-20 11:05:00|6517.55|6517.55|6516.8|6516.8|6518.37|6518.37|6515.47|6515.47|0
1632136200000|2021-09-20 11:10:00|6517.62|6517.62|6515.59|6515.59|6518.93|6518.93|6514.77|6514.77|0
1632136500000|2021-09-20 11:15:00|6514.6|6514.6|6512.54|6512.54|6514.82|6514.82|6511.32|6511.32|0
1632136800000|2021-09-20 11:20:00|6513.36|6513.36|6514.41|6514.41|6517.24|6517.24|6512.09|6512.09|0
1632137100000|2021-09-20 11:25:00|6513.59|6513.59|6507.45|6507.45|6513.59|6513.59|6506.46|6506.46|0
1632137400000|2021-09-20 11:30:00|6506.95|6506.95|6499.17|6499.17|6506.95|6506.95|6498.08|6498.08|0
1632137700000|2021-09-20 11:35:00|6498.35|6498.35|6504.36|6504.36|6504.36|6504.36|6496.65|6496.65|0
1632138000000|2021-09-20 11:40:00|6504.8|6504.8|6506.6|6506.6|6506.6|6506.6|6501.9|6501.9|0
1632138300000|2021-09-20 11:45:00|6504.96|6504.96|6506.15|6506.15|6506.15|6506.15|6504.15|6504.15|0
1632138600000|2021-09-20 11:50:00|6505.33|6505.33|6509.78|6509.78|6510.98|6510.98|6504.42|6504.42|0
1632138900000|2021-09-20 11:55:00|6509.34|6509.34|6522.16|6522.16|6522.16|6522.16|6508.46|6508.46|0
1632139200000|2021-09-20 12:00:00|6522.6|6522.6|6521.61|6521.61|6523.1|6523.1|6518.56|6518.56|0
1632139500000|2021-09-20 12:05:00|6519.97|6519.97|6511.3|6511.3|6522.49|6522.49|6510.86|6510.86|0
1632139800000|2021-09-20 12:10:00|6511.74|6511.74|6512.6|6512.6|6514.24|6514.24|6510.11|6510.11|0
1632140100000|2021-09-20 12:15:00|6513.59|6513.59|6514.56|6514.56|6516.86|6516.86|6513.59|6513.59|0
1632140400000|2021-09-20 12:20:00|6513.74|6513.74|6505.02|6505.02|6513.74|6513.74|6504.13|6504.13|0
1632140700000|2021-09-20 12:25:00|6505.9|6505.9|6505.2|6505.2|6505.9|6505.9|6503.27|6503.27|0
1632141000000|2021-09-20 12:30:00|6503.56|6503.56|6498.46|6498.46|6504.38|6504.38|6498.46|6498.46|0
1632141300000|2021-09-20 12:35:00|6498.9|6498.9|6502.18|6502.18|6503|6503|6498.53|6498.53|0
1632141600000|2021-09-20 12:40:00|6501.36|6501.36|6490.67|6490.67|6501.36|6501.36|6490.67|6490.67|0
1632141900000|2021-09-20 12:45:00|6491.49|6491.49|6496.89|6496.89|6497.77|6497.77|6491.05|6491.05|0
1632142200000|2021-09-20 12:50:00|6496.45|6496.45|6494.35|6494.35|6500.15|6500.15|6494.35|6494.35|0
1632142500000|2021-09-20 12:55:00|6493.47|6493.47|6494.09|6494.09|6496.82|6496.82|6491.83|6491.83|0
1632142800000|2021-09-20 13:00:00|6492.32|6492.32|6491.9|6491.9|6496.95|6496.95|6491.29|6491.29|0
1632143100000|2021-09-20 13:05:00|6493.54|6493.54|6504.02|6504.02|6504.02|6504.02|6491.74|6491.74|0
1632143400000|2021-09-20 13:10:00|6504.46|6504.46|6505.36|6505.36|6505.36|6505.36|6500.02|6500.02|0
1632143700000|2021-09-20 13:15:00|6507|6507|6515.23|6515.23|6517.32|6517.32|6503.28|6503.28|0
1632144000000|2021-09-20 13:20:00|6516.05|6516.05|6526.14|6526.14|6526.14|6526.14|6516.05|6516.05|0
1632144300000|2021-09-20 13:25:00|6525.32|6525.32|6527.09|6527.09|6527.91|6527.91|6523.62|6523.62|0
1632144600000|2021-09-20 13:30:00|6526.27|6526.27|6527.36|6527.36|6532.82|6532.82|6524.63|6524.63|0
1632144900000|2021-09-20 13:35:00|6526.54|6526.54|6528|6528|6530.18|6530.18|6520.91|6520.91|0
1632145200000|2021-09-20 13:40:00|6528.44|6528.44|6541.61|6541.61|6543.51|6543.51|6528.44|6528.44|0
1632145500000|2021-09-20 13:45:00|6542.43|6542.43|6546.01|6546.01|6546.01|6546.01|6540.79|6540.79|0
1632145800000|2021-09-20 13:50:00|6544.37|6544.37|6540.54|6540.54|6544.9|6544.9|6534.89|6534.89|0
1632146100000|2021-09-20 13:55:00|6540.98|6540.98|6547.27|6547.27|6549.73|6549.73|6540.88|6540.88|0
1632146400000|2021-09-20 14:00:00|6545.63|6545.63|6541.05|6541.05|6545.74|6545.74|6537.64|6537.64|0
1632146700000|2021-09-20 14:05:00|6539.41|6539.41|6539.61|6539.61|6549.31|6549.31|6538.91|6538.91|0
1632147000000|2021-09-20 14:10:00|6539.17|6539.17|6542.9|6542.9|6544.54|6544.54|6536.54|6536.54|0
1632147300000|2021-09-20 14:15:00|6541.92|6541.92|6539.26|6539.26|6541.92|6541.92|6537.83|6537.83|0
1632147600000|2021-09-20 14:20:00|6538.44|6538.44|6527.46|6527.46|6539.7|6539.7|6526.97|6526.97|0
1632147900000|2021-09-20 14:25:00|6527.02|6527.02|6542.27|6542.27|6544.73|6544.73|6526.42|6526.42|0
1632148200000|2021-09-20 14:30:00|6541.45|6541.45|6537.65|6537.65|6541.45|6541.45|6535.47|6535.47|0
1632148500000|2021-09-20 14:35:00|6538.47|6538.47|6540.11|6540.11|6541.37|6541.37|6538.09|6538.09|0
1632148800000|2021-09-20 14:40:00|6542.57|6542.57|6544.34|6544.34|6548.2|6548.2|6542.57|6542.57|0
1632149100000|2021-09-20 14:45:00|6543.52|6543.52|6539.08|6539.08|6543.52|6543.52|6535.51|6535.51|0
1632149400000|2021-09-20 14:50:00|6535.8|6535.8|6522.91|6522.91|6537.58|6537.58|6522.91|6522.91|0
1632149700000|2021-09-20 14:55:00|6521.27|6521.27|6522.8|6522.8|6525.87|6525.87|6521.27|6521.27|0
1632150000000|2021-09-20 15:00:00|6522.36|6522.36|6524.62|6524.62|6526.26|6526.26|6519.33|6519.33|0
1632150300000|2021-09-20 15:05:00|6526.26|6526.26|6525.44|6525.44|6530.04|6530.04|6525.44|6525.44|0
1632150600000|2021-09-20 15:10:00|6524.77|6524.77|6529.17|6529.17|6529.17|6529.17|6523.95|6523.95|0
1632150900000|2021-09-20 15:15:00|6528.29|6528.29|6523.81|6523.81|6528.73|6528.73|6523.81|6523.81|0
1632151200000|2021-09-20 15:20:00|6523.37|6523.37|6525.02|6525.02|6528.97|6528.97|6523.37|6523.37|0
1632151500000|2021-09-20 15:25:00|6525.84|6525.84|6520.3|6520.3|6528.74|6528.74|6515.31|6515.31|0
1632208500000|2021-09-21 07:15:00|6582.68|6582.68|6573.76|6573.76|6582.68|6582.68|6572.49|6572.49|0
1632208800000|2021-09-21 07:20:00|6574.64|6574.64|6569.89|6569.89|6577.54|6577.54|6569.89|6569.89|0
1632209100000|2021-09-21 07:25:00|6569.45|6569.45|6578.26|6578.26|6578.26|6578.26|6567.52|6567.52|0
1632209400000|2021-09-21 07:30:00|6580.28|6580.28|6584.56|6584.56|6588.18|6588.18|6579.6|6579.6|0
1632209700000|2021-09-21 07:35:00|6584.12|6584.12|6571.42|6571.42|6585|6585|6571.42|6571.42|0
1632210000000|2021-09-21 07:40:00|6573.06|6573.06|6569.64|6569.64|6573.06|6573.06|6569.64|6569.64|0
1632210300000|2021-09-21 07:45:00|6570.13|6570.13|6574.56|6574.56|6576.69|6576.69|6570.13|6570.13|0
1632210600000|2021-09-21 07:50:00|6574.06|6574.06|6583.42|6583.42|6583.42|6583.42|6574.06|6574.06|0
1632210900000|2021-09-21 07:55:00|6582.6|6582.6|6585.65|6585.65|6585.65|6585.65|6581.28|6581.28|0
1632211200000|2021-09-21 08:00:00|6584.32|6584.32|6580.61|6580.61|6586.33|6586.33|6580.61|6580.61|0
1632211500000|2021-09-21 08:05:00|6583.07|6583.07|6582.84|6582.84|6583.57|6583.57|6580.46|6580.46|0
1632211800000|2021-09-21 08:10:00|6582.35|6582.35|6590.17|6590.17|6591.15|6591.15|6582.35|6582.35|0
1632212100000|2021-09-21 08:15:00|6592.63|6592.63|6591.86|6591.86|6592.63|6592.63|6589.35|6589.35|0
1632212400000|2021-09-21 08:20:00|6592.67|6592.67|6577.64|6577.64|6592.67|6592.67|6577.64|6577.64|0
1632212700000|2021-09-21 08:25:00|6580.1|6580.1|6576.01|6576.01|6580.1|6580.1|6576.01|6576.01|0
1632213000000|2021-09-21 08:30:00|6576.25|6576.25|6581.09|6581.09|6581.09|6581.09|6575.27|6575.27|0
1632213300000|2021-09-21 08:35:00|6581.59|6581.59|6581.21|6581.21|6581.59|6581.59|6577.87|6577.87|0
1632213600000|2021-09-21 08:40:00|6580.72|6580.72|6581.85|6581.85|6587.85|6587.85|6580.47|6580.47|0
1632213900000|2021-09-21 08:45:00|6583.49|6583.49|6588.45|6588.45|6591.79|6591.79|6583.49|6583.49|0
1632214200000|2021-09-21 08:50:00|6587.95|6587.95|6583.41|6583.41|6587.95|6587.95|6583.41|6583.41|0
1632214500000|2021-09-21 08:55:00|6581.78|6581.78|6579.65|6579.65|6581.78|6581.78|6579.15|6579.15|0
1632214800000|2021-09-21 09:00:00|6580.47|6580.47|6579.48|6579.48|6582.11|6582.11|6578.66|6578.66|0
1632215100000|2021-09-21 09:05:00|6578.66|6578.66|6579.54|6579.54|6579.54|6579.54|6578.66|6578.66|0
1632215400000|2021-09-21 09:10:00|6579.1|6579.1|6574.83|6574.83|6580.91|6580.91|6574.83|6574.83|0
1632215700000|2021-09-21 09:15:00|6574.34|6574.34|6570.5|6570.5|6574.34|6574.34|6570.17|6570.17|0
1632216000000|2021-09-21 09:20:00|6570.01|6570.01|6565.67|6565.67|6570.01|6570.01|6565.67|6565.67|0
1632216300000|2021-09-21 09:25:00|6564.85|6564.85|6568.68|6568.68|6570.65|6570.65|6564.85|6564.85|0
1632216600000|2021-09-21 09:30:00|6567.86|6567.86|6565.35|6565.35|6568.6|6568.6|6565.35|6565.35|0
1632216900000|2021-09-21 09:35:00|6566.99|6566.99|6569.35|6569.35|6570.83|6570.83|6564.08|6564.08|0
1632217200000|2021-09-21 09:40:00|6569.84|6569.84|6568.41|6568.41|6570.83|6570.83|6566.93|6566.93|0
1632217500000|2021-09-21 09:45:00|6569.62|6569.62|6566.77|6566.77|6569.62|6569.62|6564.69|6564.69|0
1632217800000|2021-09-21 09:50:00|6568.41|6568.41|6571.27|6571.27|6571.27|6571.27|6568.41|6568.41|0
1632218100000|2021-09-21 09:55:00|6570.01|6570.01|6568.35|6568.35|6570.88|6570.88|6568.35|6568.35|0
1632218400000|2021-09-21 10:00:00|6569.02|6569.02|6567.89|6567.89|6569.02|6569.02|6567|6567|0
1632218700000|2021-09-21 10:05:00|6566.9|6566.9|6563.39|6563.39|6567.28|6567.28|6563.39|6563.39|0
1632219000000|2021-09-21 10:10:00|6562.57|6562.57|6560.49|6560.49|6562.57|6562.57|6558.13|6558.13|0
1632219300000|2021-09-21 10:15:00|6560.98|6560.98|6564.42|6564.42|6564.42|6564.42|6560.74|6560.74|0
1632219600000|2021-09-21 10:20:00|6564.67|6564.67|6568.18|6568.18|6568.18|6568.18|6564.67|6564.67|0
1632219900000|2021-09-21 10:25:00|6566.54|6566.54|6566.63|6566.63|6566.63|6566.63|6564.58|6564.58|0
1632220200000|2021-09-21 10:30:00|6565.15|6565.15|6564.48|6564.48|6565.15|6565.15|6561.48|6561.48|0
1632220500000|2021-09-21 10:35:00|6564.04|6564.04|6562.89|6562.89|6564.53|6564.53|6562.89|6562.89|0
1632220800000|2021-09-21 10:40:00|6563.71|6563.71|6560.64|6560.64|6565.79|6565.79|6560.64|6560.64|0
1632221100000|2021-09-21 10:45:00|6562.28|6562.28|6562.22|6562.22|6562.28|6562.28|6560.91|6560.91|0
1632221400000|2021-09-21 10:50:00|6560.74|6560.74|6563.1|6563.1|6563.1|6563.1|6560.74|6560.74|0
1632221700000|2021-09-21 10:55:00|6562.66|6562.66|6562.66|6562.66|6562.66|6562.66|6561.84|6561.84|0
1632222000000|2021-09-21 11:00:00|6562.22|6562.22|6562.47|6562.47|6563.04|6563.04|6560.89|6560.89|0
1632222300000|2021-09-21 11:05:00|6560.83|6560.83|6559.68|6559.68|6561.32|6561.32|6558.86|6558.86|0
1632222600000|2021-09-21 11:10:00|6559.19|6559.19|6557.88|6557.88|6559.19|6559.19|6557.88|6557.88|0
1632222900000|2021-09-21 11:15:00|6559.22|6559.22|6557.4|6557.4|6559.22|6559.22|6557.4|6557.4|0
1632223200000|2021-09-21 11:20:00|6556.96|6556.96|6559.3|6559.3|6559.8|6559.8|6556.52|6556.52|0
1632223500000|2021-09-21 11:25:00|6558.86|6558.86|6560.16|6560.16|6560.6|6560.6|6558.42|6558.42|0
1632223800000|2021-09-21 11:30:00|6561.15|6561.15|6554.77|6554.77|6561.15|6561.15|6553.13|6553.13|0
1632224100000|2021-09-21 11:35:00|6555.26|6555.26|6556.29|6556.29|6556.59|6556.59|6555.26|6555.26|0
1632224400000|2021-09-21 11:40:00|6556.74|6556.74|6556.36|6556.36|6558.82|6558.82|6556.36|6556.36|0
1632224700000|2021-09-21 11:45:00|6555.86|6555.86|6563.84|6563.84|6565.32|6565.32|6555.86|6555.86|0
1632225000000|2021-09-21 11:50:00|6564.66|6564.66|6562.65|6562.65|6564.66|6564.66|6561.83|6561.83|0
1632225300000|2021-09-21 11:55:00|6563.09|6563.09|6563.35|6563.35|6563.35|6563.35|6560.89|6560.89|0
1632225600000|2021-09-21 12:00:00|6562.86|6562.86|6560.22|6560.22|6563.35|6563.35|6559.78|6559.78|0
1632225900000|2021-09-21 12:05:00|6561.04|6561.04|6562.7|6562.7|6563.96|6563.96|6559.4|6559.4|0
1632226200000|2021-09-21 12:10:00|6561.06|6561.06|6556.52|6556.52|6563.08|6563.08|6556.52|6556.52|0
1632226500000|2021-09-21 12:15:00|6555.53|6555.53|6556.29|6556.29|6557.93|6557.93|6552.25|6552.25|0
1632226800000|2021-09-21 12:20:00|6556.78|6556.78|6556.03|6556.03|6557.72|6557.72|6554.24|6554.24|0
1632227100000|2021-09-21 12:25:00|6556.47|6556.47|6559.88|6559.88|6559.88|6559.88|6556.09|6556.09|0
1632227400000|2021-09-21 12:30:00|6563.16|6563.16|6561.58|6561.58|6565.36|6565.36|6560.91|6560.91|0
1632227700000|2021-09-21 12:35:00|6562.4|6562.4|6562.84|6562.84|6562.84|6562.84|6561.2|6561.2|0
1632228000000|2021-09-21 12:40:00|6561.2|6561.2|6564.15|6564.15|6564.15|6564.15|6560.88|6560.88|0
1632228300000|2021-09-21 12:45:00|6564.97|6564.97|6565.73|6565.73|6565.73|6565.73|6564.09|6564.09|0
1632228600000|2021-09-21 12:50:00|6567.37|6567.37|6563.94|6563.94|6567.37|6567.37|6563.94|6563.94|0
1632228900000|2021-09-21 12:55:00|6563.12|6563.12|6562.95|6562.95|6563.94|6563.94|6562.95|6562.95|0
1632229200000|2021-09-21 13:00:00|6564.58|6564.58|6565.62|6565.62|6567.7|6567.7|6563.64|6563.64|0
1632229500000|2021-09-21 13:05:00|6565.18|6565.18|6566.74|6566.74|6566.74|6566.74|6565.18|6565.18|0
1632229800000|2021-09-21 13:10:00|6565.86|6565.86|6563.78|6563.78|6568.19|6568.19|6562.72|6562.72|0
1632230100000|2021-09-21 13:15:00|6564.28|6564.28|6571.81|6571.81|6573.45|6573.45|6564.28|6564.28|0
1632230400000|2021-09-21 13:20:00|6572.63|6572.63|6571.14|6571.14|6573.12|6573.12|6570.97|6570.97|0
1632230700000|2021-09-21 13:25:00|6570.32|6570.32|6576.77|6576.77|6577.75|6577.75|6568.68|6568.68|0
1632231000000|2021-09-21 13:30:00|6575.95|6575.95|6576.11|6576.11|6577.34|6577.34|6569.73|6569.73|0
1632231300000|2021-09-21 13:35:00|6577.1|6577.1|6592.6|6592.6|6595.95|6595.95|6576.66|6576.66|0
1632231600000|2021-09-21 13:40:00|6593.05|6593.05|6593.77|6593.77|6593.77|6593.77|6586.41|6586.41|0
1632231900000|2021-09-21 13:45:00|6594.76|6594.76|6605.42|6605.42|6605.42|6605.42|6594.76|6594.76|0
1632232200000|2021-09-21 13:50:00|6606.41|6606.41|6598.32|6598.32|6607.24|6607.24|6598.32|6598.32|0
1632232500000|2021-09-21 13:55:00|6599.96|6599.96|6601.74|6601.74|6601.74|6601.74|6595.14|6595.14|0
1632232800000|2021-09-21 14:00:00|6599.28|6599.28|6601.16|6601.16|6601.16|6601.16|6596.91|6596.91|0
1632233100000|2021-09-21 14:05:00|6600.72|6600.72|6596.84|6596.84|6600.72|6600.72|6596.78|6596.78|0
1632233400000|2021-09-21 14:10:00|6598.82|6598.82|6595.29|6595.29|6601.72|6601.72|6593.82|6593.82|0
1632233700000|2021-09-21 14:15:00|6593.65|6593.65|6581.48|6581.48|6593.7|6593.7|6581.04|6581.04|0
1632234000000|2021-09-21 14:20:00|6583.12|6583.12|6580.66|6580.66|6583.12|6583.12|6579.02|6579.02|0
1632234300000|2021-09-21 14:25:00|6581.1|6581.1|6583.23|6583.23|6584.05|6584.05|6579.07|6579.07|0
1632234600000|2021-09-21 14:30:00|6581.59|6581.59|6590.99|6590.99|6590.99|6590.99|6581.15|6581.15|0
1632234900000|2021-09-21 14:35:00|6592.31|6592.31|6592.76|6592.76|6593.96|6593.96|6588.6|6588.6|0
1632235200000|2021-09-21 14:40:00|6593.64|6593.64|6591.17|6591.17|6593.8|6593.8|6591.17|6591.17|0
1632235500000|2021-09-21 14:45:00|6590.5|6590.5|6586.22|6586.22|6591.32|6591.32|6586.22|6586.22|0
1632235800000|2021-09-21 14:50:00|6586.66|6586.66|6581.41|6581.41|6587.16|6587.16|6581.41|6581.41|0
1632236100000|2021-09-21 14:55:00|6579.77|6579.77|6576.62|6576.62|6579.77|6579.77|6574.16|6574.16|0
1632236400000|2021-09-21 15:00:00|6575.95|6575.95|6576.51|6576.51|6577.4|6577.4|6571.1|6571.1|0
1632236700000|2021-09-21 15:05:00|6577.33|6577.33|6580.05|6580.05|6580.73|6580.73|6577.33|6577.33|0
1632237000000|2021-09-21 15:10:00|6580.49|6580.49|6585.14|6585.14|6585.58|6585.58|6580.49|6580.49|0
1632237300000|2021-09-21 15:15:00|6585.96|6585.96|6578.77|6578.77|6585.96|6585.96|6578.77|6578.77|0
1632237600000|2021-09-21 15:20:00|6577.14|6577.14|6580.74|6580.74|6580.95|6580.95|6577.14|6577.14|0
1632237900000|2021-09-21 15:25:00|6581.81|6581.81|6580.06|6580.06|6584.7|6584.7|6580.06|6580.06|0
1632294900000|2021-09-22 07:15:00|6625.09|6625.09|6613.64|6613.64|6625.73|6625.73|6613.64|6613.64|0
1632295200000|2021-09-22 07:20:00|6614.38|6614.38|6624.16|6624.16|6625.89|6625.89|6614.38|6614.38|0
1632295500000|2021-09-22 07:25:00|6621.71|6621.71|6620.75|6620.75|6625.49|6625.49|6616.79|6616.79|0
1632295800000|2021-09-22 07:30:00|6619.86|6619.86|6623.38|6623.38|6623.38|6623.38|6619.86|6619.86|0
1632296100000|2021-09-22 07:35:00|6626.66|6626.66|6618.92|6618.92|6627.9|6627.9|6618.92|6618.92|0
1632296400000|2021-09-22 07:40:00|6620.74|6620.74|6614.39|6614.39|6620.74|6620.74|6612.75|6612.75|0
1632296700000|2021-09-22 07:45:00|6615.87|6615.87|6619.47|6619.47|6619.47|6619.47|6615.87|6615.87|0
1632297000000|2021-09-22 07:50:00|6619.91|6619.91|6616.37|6616.37|6619.91|6619.91|6613.41|6613.41|0
1632297300000|2021-09-22 07:55:00|6615.49|6615.49|6612.59|6612.59|6615.49|6615.49|6612.59|6612.59|0
1632297600000|2021-09-22 08:00:00|6610.95|6610.95|6610.05|6610.05|6614.95|6614.95|6607.59|6607.59|0
1632297900000|2021-09-22 08:05:00|6610.87|6610.87|6613.26|6613.26|6615.03|6615.03|6610.87|6610.87|0
1632298200000|2021-09-22 08:10:00|6612.82|6612.82|6606.05|6606.05|6612.82|6612.82|6606.05|6606.05|0
1632298500000|2021-09-22 08:15:00|6607.37|6607.37|6605.4|6605.4|6609.95|6609.95|6602.77|6602.77|0
1632298800000|2021-09-22 08:20:00|6607.16|6607.16|6605.98|6605.98|6611.13|6611.13|6605.98|6605.98|0
1632299100000|2021-09-22 08:25:00|6607.62|6607.62|6605.6|6605.6|6608.57|6608.57|6605.6|6605.6|0
1632299400000|2021-09-22 08:30:00|6605.16|6605.16|6605.79|6605.79|6605.79|6605.79|6602.59|6602.59|0
1632299700000|2021-09-22 08:35:00|6606.61|6606.61|6613.83|6613.83|6613.83|6613.83|6606.61|6606.61|0
1632300000000|2021-09-22 08:40:00|6613.23|6613.23|6612.08|6612.08|6614.87|6614.87|6609.18|6609.18|0
1632300300000|2021-09-22 08:45:00|6611.83|6611.83|6606.07|6606.07|6612.65|6612.65|6605.18|6605.18|0
1632300600000|2021-09-22 08:50:00|6604.59|6604.59|6606.13|6606.13|6606.95|6606.95|6604.59|6604.59|0
1632300900000|2021-09-22 08:55:00|6607.12|6607.12|6613.91|6613.91|6613.91|6613.91|6607.12|6607.12|0
1632301200000|2021-09-22 09:00:00|6613.47|6613.47|6619.33|6619.33|6619.77|6619.77|6613.47|6613.47|0
1632301500000|2021-09-22 09:05:00|6616.05|6616.05|6616|6616|6616.05|6616.05|6614.68|6614.68|0
1632301800000|2021-09-22 09:10:00|6616.82|6616.82|6615.62|6615.62|6618.08|6618.08|6615.62|6615.62|0
1632302100000|2021-09-22 09:15:00|6618.08|6618.08|6617.7|6617.7|6618.96|6618.96|6617.26|6617.26|0
1632302400000|2021-09-22 09:20:00|6618.59|6618.59|6613.75|6613.75|6618.59|6618.59|6613.75|6613.75|0
1632302700000|2021-09-22 09:25:00|6614.57|6614.57|6619.11|6619.11|6619.11|6619.11|6614.57|6614.57|0
1632303000000|2021-09-22 09:30:00|6619.55|6619.55|6606.28|6606.28|6619.55|6619.55|6605.63|6605.63|0
1632303300000|2021-09-22 09:35:00|6604.65|6604.65|6610.25|6610.25|6610.25|6610.25|6601.5|6601.5|0
1632303600000|2021-09-22 09:40:00|6608.61|6608.61|6613.35|6613.35|6613.35|6613.35|6608.61|6608.61|0
1632303900000|2021-09-22 09:45:00|6617.44|6617.44|6614.39|6614.39|6617.44|6617.44|6612.08|6612.08|0
1632304200000|2021-09-22 09:50:00|6615.21|6615.21|6619.96|6619.96|6620.33|6620.33|6614.72|6614.72|0
1632304500000|2021-09-22 09:55:00|6621.59|6621.59|6621.22|6621.22|6624.12|6624.12|6621.22|6621.22|0
1632304800000|2021-09-22 10:00:00|6620.77|6620.77|6624.73|6624.73|6624.73|6624.73|6620.28|6620.28|0
1632305100000|2021-09-22 10:05:00|6624.29|6624.29|6625.11|6625.11|6626.43|6626.43|6623.4|6623.4|0
1632305400000|2021-09-22 10:10:00|6623.47|6623.47|6624.5|6624.5|6624.94|6624.94|6620.78|6620.78|0
1632305700000|2021-09-22 10:15:00|6625.17|6625.17|6627.98|6627.98|6627.98|6627.98|6623.53|6623.53|0
1632306000000|2021-09-22 10:20:00|6628.58|6628.58|6627.27|6627.27|6632.36|6632.36|6627.27|6627.27|0
1632306300000|2021-09-22 10:25:00|6626.45|6626.45|6623.6|6623.6|6626.45|6626.45|6622.78|6622.78|0
1632306600000|2021-09-22 10:30:00|6622.71|6622.71|6618.99|6618.99|6622.71|6622.71|6617.73|6617.73|0
1632306900000|2021-09-22 10:35:00|6619.81|6619.81|6627.69|6627.69|6627.69|6627.69|6619.81|6619.81|0
1632307200000|2021-09-22 10:40:00|6625.23|6625.23|6621.13|6621.13|6625.23|6625.23|6620.62|6620.62|0
1632307500000|2021-09-22 10:45:00|6622.34|6622.34|6619.08|6619.08|6622.34|6622.34|6616.29|6616.29|0
1632307800000|2021-09-22 10:50:00|6618.19|6618.19|6623.72|6623.72|6623.72|6623.72|6618.19|6618.19|0
1632308100000|2021-09-22 10:55:00|6622.9|6622.9|6621.26|6621.26|6622.9|6622.9|6617.98|6617.98|0
1632308400000|2021-09-22 11:00:00|6622.47|6622.47|6624.46|6624.46|6624.46|6624.46|6620.76|6620.76|0
1632308700000|2021-09-22 11:05:00|6624.9|6624.9|6625.61|6625.61|6626.22|6626.22|6624.9|6624.9|0
1632309000000|2021-09-22 11:10:00|6625.37|6625.37|6627.5|6627.5|6629.96|6629.96|6625.37|6625.37|0
1632309300000|2021-09-22 11:15:00|6628|6628|6627.14|6627.14|6628|6628|6625.37|6625.37|0
1632309600000|2021-09-22 11:20:00|6627.96|6627.96|6631.64|6631.64|6631.64|6631.64|6627.14|6627.14|0
1632309900000|2021-09-22 11:25:00|6630|6630|6634.29|6634.29|6634.29|6634.29|6630|6630|0
1632310200000|2021-09-22 11:30:00|6635.77|6635.77|6635.94|6635.94|6635.94|6635.94|6634.13|6634.13|0
1632310500000|2021-09-22 11:35:00|6635.12|6635.12|6634.62|6634.62|6636.38|6636.38|6634.62|6634.62|0
1632310800000|2021-09-22 11:40:00|6635.06|6635.06|6634.19|6634.19|6635.55|6635.55|6634.12|6634.12|0
1632311100000|2021-09-22 11:45:00|6633.3|6633.3|6628.96|6628.96|6633.3|6633.3|6628.96|6628.96|0
1632311400000|2021-09-22 11:50:00|6628.47|6628.47|6626.2|6626.2|6628.47|6628.47|6626.2|6626.2|0
1632311700000|2021-09-22 11:55:00|6625.95|6625.95|6622.05|6622.05|6626.44|6626.44|6622.05|6622.05|0
1632312000000|2021-09-22 12:00:00|6622.54|6622.54|6628.04|6628.04|6628.04|6628.04|6622.54|6622.54|0
1632312300000|2021-09-22 12:05:00|6628.48|6628.48|6625.4|6625.4|6629.43|6629.43|6625.4|6625.4|0
1632312600000|2021-09-22 12:10:00|6625.65|6625.65|6626.01|6626.01|6626.39|6626.39|6622.94|6622.94|0
1632312900000|2021-09-22 12:15:00|6626.45|6626.45|6634.52|6634.52|6634.52|6634.52|6626.45|6626.45|0
1632313200000|2021-09-22 12:20:00|6633.7|6633.7|6636.35|6636.35|6636.35|6636.35|6633.7|6633.7|0
1632313500000|2021-09-22 12:25:00|6637.23|6637.23|6640.8|6640.8|6640.8|6640.8|6637.23|6637.23|0
1632313800000|2021-09-22 12:30:00|6640.36|6640.36|6636.65|6636.65|6642|6642|6633.75|6633.75|0
1632314100000|2021-09-22 12:35:00|6636.21|6636.21|6637.47|6637.47|6637.91|6637.91|6636.21|6636.21|0
1632314400000|2021-09-22 12:40:00|6636.98|6636.98|6635.45|6635.45|6637.04|6637.04|6634.96|6634.96|0
1632314700000|2021-09-22 12:45:00|6635.01|6635.01|6635.24|6635.24|6638.58|6638.58|6634.57|6634.57|0
1632315000000|2021-09-22 12:50:00|6634.36|6634.36|6633.42|6633.42|6636|6636|6633.42|6633.42|0
1632315300000|2021-09-22 12:55:00|6634.24|6634.24|6631.84|6631.84|6635.12|6635.12|6631.84|6631.84|0
1632315600000|2021-09-22 13:00:00|6634.3|6634.3|6633.99|6633.99|6634.3|6634.3|6631.84|6631.84|0
1632315900000|2021-09-22 13:05:00|6633.74|6633.74|6633.25|6633.25|6634.29|6634.29|6631.38|6631.38|0
1632316200000|2021-09-22 13:10:00|6633.7|6633.7|6632.63|6632.63|6634.14|6634.14|6632.13|6632.13|0
1632316500000|2021-09-22 13:15:00|6631.81|6631.81|6630.65|6630.65|6632.63|6632.63|6630.15|6630.15|0
1632316800000|2021-09-22 13:20:00|6630.15|6630.15|6629.35|6629.35|6630.54|6630.54|6628.02|6628.02|0
1632317100000|2021-09-22 13:25:00|6630.17|6630.17|6640.31|6640.31|6640.88|6640.88|6630.17|6630.17|0
1632317400000|2021-09-22 13:30:00|6641.13|6641.13|6645.35|6645.35|6646.61|6646.61|6636.46|6636.46|0
1632317700000|2021-09-22 13:35:00|6644.53|6644.53|6646.48|6646.48|6646.48|6646.48|6642.89|6642.89|0
1632318000000|2021-09-22 13:40:00|6645.8|6645.8|6645.37|6645.37|6646.54|6646.54|6642.33|6642.33|0
1632318300000|2021-09-22 13:45:00|6646.69|6646.69|6647.95|6647.95|6651.53|6651.53|6646.44|6646.44|0
1632318600000|2021-09-22 13:50:00|6648.39|6648.39|6651.64|6651.64|6651.64|6651.64|6648.39|6648.39|0
1632318900000|2021-09-22 13:55:00|6653.28|6653.28|6650.29|6650.29|6657.63|6657.63|6650.29|6650.29|0
1632319200000|2021-09-22 14:00:00|6650.73|6650.73|6649.82|6649.82|6654.2|6654.2|6649.82|6649.82|0
1632319500000|2021-09-22 14:05:00|6650.64|6650.64|6662.3|6662.3|6662.3|6662.3|6649|6649|0
1632319800000|2021-09-22 14:10:00|6662.74|6662.74|6657.94|6657.94|6662.74|6662.74|6654.93|6654.93|0
1632320100000|2021-09-22 14:15:00|6659.58|6659.58|6666.79|6666.79|6667.8|6667.8|6659.31|6659.31|0
1632320400000|2021-09-22 14:20:00|6663.51|6663.51|6671.54|6671.54|6671.54|6671.54|6662.46|6662.46|0
1632320700000|2021-09-22 14:25:00|6674.81|6674.81|6678.09|6678.09|6684.47|6684.47|6674.81|6674.81|0
1632321000000|2021-09-22 14:30:00|6677.65|6677.65|6672.45|6672.45|6678.03|6678.03|6671.98|6671.98|0
1632321300000|2021-09-22 14:35:00|6671.63|6671.63|6672.06|6672.06|6672.45|6672.45|6671.06|6671.06|0
1632321600000|2021-09-22 14:40:00|6672.55|6672.55|6672.86|6672.86|6675.94|6675.94|6672.55|6672.55|0
1632321900000|2021-09-22 14:45:00|6673.3|6673.3|6668|6668|6673.3|6673.3|6667.12|6667.12|0
1632322200000|2021-09-22 14:50:00|6668.25|6668.25|6660.22|6660.22|6668.25|6668.25|6660.22|6660.22|0
1632322500000|2021-09-22 14:55:00|6661.85|6661.85|6663.53|6663.53|6666.32|6666.32|6660.22|6660.22|0
1632322800000|2021-09-22 15:00:00|6664.35|6664.35|6665.54|6665.54|6666.3|6666.3|6663.84|6663.84|0
1632323100000|2021-09-22 15:05:00|6665.1|6665.1|6659.29|6659.29|6665.1|6665.1|6657.97|6657.97|0
1632323400000|2021-09-22 15:10:00|6658.47|6658.47|6665.07|6665.07|6667.53|6667.53|6656.83|6656.83|0
1632323700000|2021-09-22 15:15:00|6665.32|6665.32|6660.24|6660.24|6666.14|6666.14|6659.79|6659.79|0
1632324000000|2021-09-22 15:20:00|6661.06|6661.06|6657.09|6657.09|6662.61|6662.61|6657.09|6657.09|0
1632324300000|2021-09-22 15:25:00|6656.65|6656.65|6652.08|6652.08|6656.65|6656.65|6648.26|6648.26|0
1632381300000|2021-09-23 07:15:00|6685.38|6685.38|6699.94|6699.94|6702.02|6702.02|6683.74|6683.74|0
1632381600000|2021-09-23 07:20:00|6699.12|6699.12|6716.28|6716.28|6716.28|6716.28|6699.12|6699.12|0
1632381900000|2021-09-23 07:25:00|6716.77|6716.77|6720.18|6720.18|6726.61|6726.61|6715.13|6715.13|0
1632382200000|2021-09-23 07:30:00|6719.68|6719.68|6712.09|6712.09|6720.39|6720.39|6712.09|6712.09|0
1632382500000|2021-09-23 07:35:00|6713.73|6713.73|6707.75|6707.75|6718.79|6718.79|6707.75|6707.75|0
1632382800000|2021-09-23 07:40:00|6709.39|6709.39|6716.22|6716.22|6716.66|6716.66|6709.39|6709.39|0
1632383100000|2021-09-23 07:45:00|6715.4|6715.4|6712.55|6712.55|6715.4|6715.4|6712.55|6712.55|0
1632383400000|2021-09-23 07:50:00|6713.43|6713.43|6707.19|6707.19|6714.19|6714.19|6707.13|6707.13|0
1632383700000|2021-09-23 07:55:00|6708.83|6708.83|6709.27|6709.27|6711.35|6711.35|6708.83|6708.83|0
1632384000000|2021-09-23 08:00:00|6707.79|6707.79|6712.87|6712.87|6714.38|6714.38|6707.79|6707.79|0
1632384300000|2021-09-23 08:05:00|6713.69|6713.69|6715.06|6715.06|6718.54|6718.54|6711.17|6711.17|0
1632384600000|2021-09-23 08:10:00|6716.7|6716.7|6710.67|6710.67|6717.9|6717.9|6710.67|6710.67|0
1632384900000|2021-09-23 08:15:00|6710.23|6710.23|6705.37|6705.37|6711.55|6711.55|6702.91|6702.91|0
1632385200000|2021-09-23 08:20:00|6707.83|6707.83|6709.6|6709.6|6709.6|6709.6|6707.83|6707.83|0
1632385500000|2021-09-23 08:25:00|6710.58|6710.58|6709.06|6709.06|6711.52|6711.52|6709.06|6709.06|0
1632385800000|2021-09-23 08:30:00|6709.88|6709.88|6703.53|6703.53|6709.88|6709.88|6701.89|6701.89|0
1632386100000|2021-09-23 08:35:00|6702.86|6702.86|6700.32|6700.32|6704.93|6704.93|6699.5|6699.5|0
1632386400000|2021-09-23 08:40:00|6699|6699|6699|6699|6699.44|6699.44|6697.1|6697.1|0
1632386700000|2021-09-23 08:45:00|6698.18|6698.18|6699.74|6699.74|6701.38|6701.38|6696.54|6696.54|0
1632387000000|2021-09-23 08:50:00|6700.56|6700.56|6695.25|6695.25|6701|6701|6695.25|6695.25|0
1632387300000|2021-09-23 08:55:00|6696.89|6696.89|6696.3|6696.3|6700.84|6700.84|6696.3|6696.3|0
1632387600000|2021-09-23 09:00:00|6695.48|6695.48|6699.23|6699.23|6699.23|6699.23|6695.48|6695.48|0
1632387900000|2021-09-23 09:05:00|6700.11|6700.11|6699.1|6699.1|6704.2|6704.2|6696.83|6696.83|0
1632388200000|2021-09-23 09:10:00|6698.85|6698.85|6698.9|6698.9|6700.72|6700.72|6698.8|6698.8|0
1632388500000|2021-09-23 09:15:00|6698.46|6698.46|6699.97|6699.97|6702.62|6702.62|6698.46|6698.46|0
1632388800000|2021-09-23 09:20:00|6698.33|6698.33|6696.47|6696.47|6698.33|6698.33|6695.87|6695.87|0
1632389100000|2021-09-23 09:25:00|6696.03|6696.03|6696.87|6696.87|6699.34|6699.34|6695.87|6695.87|0
1632389400000|2021-09-23 09:30:00|6697.31|6697.31|6691.83|6691.83|6697.31|6697.31|6691.39|6691.39|0
1632389700000|2021-09-23 09:35:00|6690.62|6690.62|6689.96|6689.96|6690.62|6690.62|6687.28|6687.28|0
1632390000000|2021-09-23 09:40:00|6689.14|6689.14|6687.87|6687.87|6690.27|6690.27|6686.16|6686.16|0
1632390300000|2021-09-23 09:45:00|6688.11|6688.11|6686.49|6686.49|6689.27|6689.27|6686.49|6686.49|0
1632390600000|2021-09-23 09:50:00|6685.67|6685.67|6684.37|6684.37|6686.88|6686.88|6683.93|6683.93|0
1632390900000|2021-09-23 09:55:00|6685.19|6685.19|6686.52|6686.52|6686.52|6686.52|6684.69|6684.69|0
1632391200000|2021-09-23 10:00:00|6685.7|6685.7|6687.26|6687.26|6687.26|6687.26|6685.7|6685.7|0
1632391500000|2021-09-23 10:05:00|6689.03|6689.03|6692.68|6692.68|6692.68|6692.68|6689.03|6689.03|0
1632391800000|2021-09-23 10:10:00|6691.36|6691.36|6683.97|6683.97|6696.72|6696.72|6679.5|6679.5|0
1632392100000|2021-09-23 10:15:00|6683.53|6683.53|6682.29|6682.29|6685.96|6685.96|6680.63|6680.63|0
1632392400000|2021-09-23 10:20:00|6681.47|6681.47|6681.25|6681.25|6683.02|6683.02|6679.17|6679.17|0
1632392700000|2021-09-23 10:25:00|6682.07|6682.07|6689.82|6689.82|6689.82|6689.82|6682.07|6682.07|0
1632393000000|2021-09-23 10:30:00|6688.94|6688.94|6689.82|6689.82|6689.82|6689.82|6688.94|6688.94|0
1632393300000|2021-09-23 10:35:00|6689.38|6689.38|6688.9|6688.9|6689.38|6689.38|6685.73|6685.73|0
1632393600000|2021-09-23 10:40:00|6689.78|6689.78|6694.21|6694.21|6694.21|6694.21|6689.29|6689.29|0
1632393900000|2021-09-23 10:45:00|6692.57|6692.57|6694.22|6694.22|6698.19|6698.19|6687.14|6687.14|0
1632394200000|2021-09-23 10:50:00|6693.4|6693.4|6695.04|6695.04|6695.04|6695.04|6691|6691|0
1632394500000|2021-09-23 10:55:00|6695.54|6695.54|6693.47|6693.47|6695.87|6695.87|6690.95|6690.95|0
1632394800000|2021-09-23 11:00:00|6693.72|6693.72|6695.2|6695.2|6695.54|6695.54|6692.95|6692.95|0
1632395100000|2021-09-23 11:05:00|6695.69|6695.69|6696.08|6696.08|6700.23|6700.23|6695.44|6695.44|0
1632395400000|2021-09-23 11:10:00|6695.26|6695.26|6688.31|6688.31|6695.26|6695.26|6688.31|6688.31|0
1632395700000|2021-09-23 11:15:00|6688.75|6688.75|6690.02|6690.02|6693.43|6693.43|6688.75|6688.75|0
1632396000000|2021-09-23 11:20:00|6690.84|6690.84|6692.66|6692.66|6695.19|6695.19|6690.84|6690.84|0
1632396300000|2021-09-23 11:25:00|6693.1|6693.1|6692.89|6692.89|6694.97|6694.97|6692.66|6692.66|0
1632396600000|2021-09-23 11:30:00|6692.65|6692.65|6690.52|6690.52|6692.65|6692.65|6688.81|6688.81|0
1632396900000|2021-09-23 11:35:00|6688.88|6688.88|6687.17|6687.17|6689.06|6689.06|6687.17|6687.17|0
1632397200000|2021-09-23 11:40:00|6687.61|6687.61|6689.37|6689.37|6689.81|6689.81|6687.61|6687.61|0
1632397500000|2021-09-23 11:45:00|6689.98|6689.98|6687.04|6687.04|6691.19|6691.19|6687.04|6687.04|0
1632397800000|2021-09-23 11:50:00|6686.6|6686.6|6687.68|6687.68|6687.68|6687.68|6686.55|6686.55|0
1632398100000|2021-09-23 11:55:00|6688.17|6688.17|6683.71|6683.71|6688.17|6688.17|6681.76|6681.76|0
1632398400000|2021-09-23 12:00:00|6684.39|6684.39|6678.92|6678.92|6685.37|6685.37|6678.92|6678.92|0
1632398700000|2021-09-23 12:05:00|6678.1|6678.1|6677.43|6677.43|6678.92|6678.92|6677.43|6677.43|0
1632399000000|2021-09-23 12:10:00|6676.61|6676.61|6676.61|6676.61|6676.61|6676.61|6676.61|6676.61|0
1632399300000|2021-09-23 12:15:00|6677.6|6677.6|6683.38|6683.38|6683.38|6683.38|6677.6|6677.6|0
1632399600000|2021-09-23 12:20:00|6685.02|6685.02|6686.73|6686.73|6686.73|6686.73|6685.02|6685.02|0
1632399900000|2021-09-23 12:25:00|6686.97|6686.97|6687.87|6687.87|6690.52|6690.52|6685.28|6685.28|0
1632400200000|2021-09-23 12:30:00|6688.31|6688.31|6684.46|6684.46|6690.82|6690.82|6684.46|6684.46|0
1632400500000|2021-09-23 12:35:00|6683.64|6683.64|6686.32|6686.32|6686.32|6686.32|6682.32|6682.32|0
1632400800000|2021-09-23 12:40:00|6687.14|6687.14|6684.62|6684.62|6687.14|6687.14|6684.18|6684.18|0
1632401100000|2021-09-23 12:45:00|6685.83|6685.83|6686.83|6686.83|6688.29|6688.29|6685.83|6685.83|0
1632401400000|2021-09-23 12:50:00|6685.95|6685.95|6686.39|6686.39|6686.83|6686.83|6685.95|6685.95|0
1632401700000|2021-09-23 12:55:00|6687.21|6687.21|6685.95|6685.95|6687.65|6687.65|6685.95|6685.95|0
1632402000000|2021-09-23 13:00:00|6686.39|6686.39|6687.65|6687.65|6687.65|6687.65|6685.95|6685.95|0
1632402300000|2021-09-23 13:05:00|6687.41|6687.41|6691.81|6691.81|6693.07|6693.07|6687.41|6687.41|0
1632402600000|2021-09-23 13:10:00|6691.36|6691.36|6689.63|6689.63|6691.36|6691.36|6687.96|6687.96|0
1632402900000|2021-09-23 13:15:00|6689.14|6689.14|6691.09|6691.09|6692.04|6692.04|6689.14|6689.14|0
1632403200000|2021-09-23 13:20:00|6690.6|6690.6|6690.26|6690.26|6691.63|6691.63|6689.17|6689.17|0
1632403500000|2021-09-23 13:25:00|6689.28|6689.28|6689.01|6689.01|6689.28|6689.28|6687.85|6687.85|0
1632403800000|2021-09-23 13:30:00|6689.51|6689.51|6689.85|6689.85|6690.33|6690.33|6686.22|6686.22|0
1632404100000|2021-09-23 13:35:00|6690.35|6690.35|6700.9|6700.9|6701.88|6701.88|6690.04|6690.04|0
1632404400000|2021-09-23 13:40:00|6701.34|6701.34|6707.05|6707.05|6707.05|6707.05|6701.01|6701.01|0
1632404700000|2021-09-23 13:45:00|6709.51|6709.51|6710.24|6710.24|6711.82|6711.82|6709.51|6709.51|0
1632405000000|2021-09-23 13:50:00|6711.58|6711.58|6709.71|6709.71|6713.43|6713.43|6709.71|6709.71|0
1632405300000|2021-09-23 13:55:00|6710.53|6710.53|6709.28|6709.28|6710.53|6710.53|6708.4|6708.4|0
1632405600000|2021-09-23 14:00:00|6706.82|6706.82|6710.79|6710.79|6713.38|6713.38|6706.82|6706.82|0
1632405900000|2021-09-23 14:05:00|6709.97|6709.97|6711.67|6711.67|6714.6|6714.6|6709.59|6709.59|0
1632406200000|2021-09-23 14:10:00|6712.49|6712.49|6710.48|6710.48|6714.94|6714.94|6705.11|6705.11|0
1632406500000|2021-09-23 14:15:00|6711.3|6711.3|6710.55|6710.55|6712.18|6712.18|6710.55|6710.55|0
1632406800000|2021-09-23 14:20:00|6710.1|6710.1|6707.07|6707.07|6710.1|6710.1|6707.07|6707.07|0
1632407100000|2021-09-23 14:25:00|6705.43|6705.43|6701|6701|6705.43|6705.43|6695.64|6695.64|0
1632407400000|2021-09-23 14:30:00|6701.82|6701.82|6697.22|6697.22|6701.82|6701.82|6696.72|6696.72|0
1632407700000|2021-09-23 14:35:00|6697.46|6697.46|6695.32|6695.32|6698.28|6698.28|6693.24|6693.24|0
1632408000000|2021-09-23 14:40:00|6695.76|6695.76|6694.34|6694.34|6696.7|6696.7|6693.73|6693.73|0
1632408300000|2021-09-23 14:45:00|6695.16|6695.16|6693.73|6693.73|6695.65|6695.65|6693.29|6693.29|0
1632408600000|2021-09-23 14:50:00|6694.94|6694.94|6691.17|6691.17|6695.38|6695.38|6691.17|6691.17|0
1632408900000|2021-09-23 14:55:00|6690.73|6690.73|6686.93|6686.93|6691.71|6691.71|6686.49|6686.49|0
1632409200000|2021-09-23 15:00:00|6687.54|6687.54|6689.59|6689.59|6690.03|6690.03|6684.69|6684.69|0
1632409500000|2021-09-23 15:05:00|6689.84|6689.84|6690.22|6690.22|6690.8|6690.8|6688.96|6688.96|0
1632409800000|2021-09-23 15:10:00|6689.41|6689.41|6689.56|6689.56|6690.39|6690.39|6687.97|6687.97|0
1632410100000|2021-09-23 15:15:00|6688.74|6688.74|6688.74|6688.74|6690.05|6690.05|6687.81|6687.81|0
1632410400000|2021-09-23 15:20:00|6687.92|6687.92|6686.93|6686.93|6688.37|6688.37|6686.11|6686.11|0
1632410700000|2021-09-23 15:25:00|6686.49|6686.49|6685.41|6685.41|6687.31|6687.31|6684.58|6684.58|0
1632467700000|2021-09-24 07:15:00|6655.61|6655.61|6669.09|6669.09|6669.09|6669.09|6655.37|6655.37|0
1632468000000|2021-09-24 07:20:00|6670.73|6670.73|6665.09|6665.09|6670.73|6670.73|6665.09|6665.09|0
1632468300000|2021-09-24 07:25:00|6661.12|6661.12|6656.63|6656.63|6661.12|6661.12|6656.63|6656.63|0
1632468600000|2021-09-24 07:30:00|6654.99|6654.99|6660.57|6660.57|6660.57|6660.57|6652.7|6652.7|0
1632468900000|2021-09-24 07:35:00|6661.39|6661.39|6656.16|6656.16|6662.27|6662.27|6655.42|6655.42|0
1632469200000|2021-09-24 07:40:00|6652.88|6652.88|6653.41|6653.41|6653.41|6653.41|6648.43|6648.43|0
1632469500000|2021-09-24 07:45:00|6655.87|6655.87|6658.71|6658.71|6658.71|6658.71|6654.61|6654.61|0
1632469800000|2021-09-24 07:50:00|6659.15|6659.15|6660.49|6660.49|6660.79|6660.79|6658.41|6658.41|0
1632470100000|2021-09-24 07:55:00|6660.93|6660.93|6652.52|6652.52|6660.93|6660.93|6652.52|6652.52|0
1632470400000|2021-09-24 08:00:00|6654|6654|6657.27|6657.27|6659.74|6659.74|6654|6654|0
1632470700000|2021-09-24 08:05:00|6655.63|6655.63|6654.22|6654.22|6655.86|6655.86|6652.58|6652.58|0
1632471000000|2021-09-24 08:10:00|6655.21|6655.21|6654.39|6654.39|6655.27|6655.27|6651.86|6651.86|0
1632471300000|2021-09-24 08:15:00|6653.95|6653.95|6650.73|6650.73|6653.95|6653.95|6650.16|6650.16|0
1632471600000|2021-09-24 08:20:00|6651.48|6651.48|6655.15|6655.15|6655.15|6655.15|6646.72|6646.72|0
1632471900000|2021-09-24 08:25:00|6655.59|6655.59|6650.38|6650.38|6655.59|6655.59|6646.86|6646.86|0
1632472200000|2021-09-24 08:30:00|6648.17|6648.17|6649.94|6649.94|6650.38|6650.38|6648.17|6648.17|0
1632472500000|2021-09-24 08:35:00|6650.76|6650.76|6650.57|6650.57|6651.96|6651.96|6650.19|6650.19|0
1632472800000|2021-09-24 08:40:00|6651.39|6651.39|6655.82|6655.82|6655.82|6655.82|6651.39|6651.39|0
1632473100000|2021-09-24 08:45:00|6654.5|6654.5|6650.11|6650.11|6654.5|6654.5|6646.71|6646.71|0
1632473400000|2021-09-24 08:50:00|6651.75|6651.75|6650.7|6650.7|6652.19|6652.19|6649.88|6649.88|0
1632473700000|2021-09-24 08:55:00|6651.14|6651.14|6655.3|6655.3|6655.3|6655.3|6651.14|6651.14|0
1632474000000|2021-09-24 09:00:00|6655.8|6655.8|6654.82|6654.82|6658.34|6658.34|6654.82|6654.82|0
1632474300000|2021-09-24 09:05:00|6654|6654|6649.39|6649.39|6654.9|6654.9|6649.39|6649.39|0
1632474600000|2021-09-24 09:10:00|6649.83|6649.83|6649.03|6649.03|6651.16|6651.16|6648.21|6648.21|0
1632474900000|2021-09-24 09:15:00|6649.52|6649.52|6648.16|6648.16|6649.52|6649.52|6644.39|6644.39|0
1632475200000|2021-09-24 09:20:00|6648.77|6648.77|6650.05|6650.05|6650.05|6650.05|6648.77|6648.77|0
1632475500000|2021-09-24 09:25:00|6651.69|6651.69|6648.9|6648.9|6653.5|6653.5|6648.9|6648.9|0
1632475800000|2021-09-24 09:30:00|6647.26|6647.26|6651.25|6651.25|6651.25|6651.25|6643.98|6643.98|0
1632476100000|2021-09-24 09:35:00|6651|6651|6651.82|6651.82|6654.28|6654.28|6651|6651|0
1632476400000|2021-09-24 09:40:00|6651.57|6651.57|6651.57|6651.57|6651.57|6651.57|6651.57|6651.57|0
1632476700000|2021-09-24 09:45:00|6650.75|6650.75|6647.1|6647.1|6651.19|6651.19|6647.1|6647.1|0
1632477000000|2021-09-24 09:50:00|6647.59|6647.59|6644.64|6644.64|6648.73|6648.73|6644.64|6644.64|0
1632477300000|2021-09-24 09:55:00|6646.28|6646.28|6646.66|6646.66|6646.66|6646.66|6645.84|6645.84|0
1632477600000|2021-09-24 10:00:00|6646.22|6646.22|6640.79|6640.79|6646.22|6646.22|6638.33|6638.33|0
1632477900000|2021-09-24 10:05:00|6640.35|6640.35|6636.52|6636.52|6640.35|6640.35|6635.08|6635.08|0
1632478200000|2021-09-24 10:10:00|6635.91|6635.91|6626.6|6626.6|6635.91|6635.91|6626.6|6626.6|0
1632478500000|2021-09-24 10:15:00|6625.78|6625.78|6627.27|6627.27|6627.27|6627.27|6622.5|6622.5|0
1632478800000|2021-09-24 10:20:00|6627.76|6627.76|6631.47|6631.47|6631.47|6631.47|6627.76|6627.76|0
1632479100000|2021-09-24 10:25:00|6631.22|6631.22|6630.58|6630.58|6631.47|6631.47|6630.58|6630.58|0
1632479400000|2021-09-24 10:30:00|6631.03|6631.03|6632.29|6632.29|6635.69|6635.69|6631.03|6631.03|0
1632479700000|2021-09-24 10:35:00|6632.04|6632.04|6630.45|6630.45|6634.11|6634.11|6629.87|6629.87|0
1632480000000|2021-09-24 10:40:00|6630.94|6630.94|6632.86|6632.86|6633.46|6633.46|6630.94|6630.94|0
1632480300000|2021-09-24 10:45:00|6632.04|6632.04|6633.12|6633.12|6633.12|6633.12|6628.58|6628.58|0
1632480600000|2021-09-24 10:50:00|6631.48|6631.48|6636.78|6636.78|6636.78|6636.78|6631.04|6631.04|0
1632480900000|2021-09-24 10:55:00|6636.34|6636.34|6635.08|6635.08|6636.34|6636.34|6633.44|6633.44|0
1632481200000|2021-09-24 11:00:00|6634.41|6634.41|6633.3|6633.3|6634.41|6634.41|6632.1|6632.1|0
1632481500000|2021-09-24 11:05:00|6634.94|6634.94|6635.26|6635.26|6636.08|6636.08|6634.94|6634.94|0
1632481800000|2021-09-24 11:10:00|6634.44|6634.44|6632.74|6632.74|6634.44|6634.44|6632.36|6632.36|0
1632482100000|2021-09-24 11:15:00|6633.18|6633.18|6631.37|6631.37|6634|6634|6631.37|6631.37|0
1632482400000|2021-09-24 11:20:00|6631.81|6631.81|6634.34|6634.34|6634.66|6634.66|6631.81|6631.81|0
1632482700000|2021-09-24 11:25:00|6634.58|6634.58|6632.94|6632.94|6635.32|6635.32|6632.12|6632.12|0
1632483000000|2021-09-24 11:30:00|6631.72|6631.72|6633.36|6633.36|6633.36|6633.36|6630.07|6630.07|0
1632483300000|2021-09-24 11:35:00|6632.48|6632.48|6628.67|6628.67|6632.48|6632.48|6627.03|6627.03|0
1632483600000|2021-09-24 11:40:00|6627.69|6627.69|6627.82|6627.82|6628.26|6628.26|6626.62|6626.62|0
1632483900000|2021-09-24 11:45:00|6626.18|6626.18|6635.78|6635.78|6636.99|6636.99|6625.68|6625.68|0
1632484200000|2021-09-24 11:50:00|6635.28|6635.28|6635.05|6635.05|6636.61|6636.61|6634.61|6634.61|0
1632484500000|2021-09-24 11:55:00|6635.55|6635.55|6631.39|6631.39|6636.04|6636.04|6630.96|6630.96|0
1632484800000|2021-09-24 12:00:00|6630.57|6630.57|6631.2|6631.2|6631.64|6631.64|6628.61|6628.61|0
1632485100000|2021-09-24 12:05:00|6630.38|6630.38|6630.45|6630.45|6631.2|6631.2|6629.43|6629.43|0
1632485400000|2021-09-24 12:10:00|6630.21|6630.21|6621.36|6621.36|6630.21|6630.21|6621.29|6621.29|0
1632485700000|2021-09-24 12:15:00|6620.92|6620.92|6618.58|6618.58|6621.22|6621.22|6618.58|6618.58|0
1632486000000|2021-09-24 12:20:00|6617.76|6617.76|6617.97|6617.97|6620.23|6620.23|6617.58|6617.58|0
1632486300000|2021-09-24 12:25:00|6617.53|6617.53|6619.04|6619.04|6620.11|6620.11|6617.09|6617.09|0
1632486600000|2021-09-24 12:30:00|6618.43|6618.43|6613.4|6613.4|6618.68|6618.68|6612.24|6612.24|0
1632486900000|2021-09-24 12:35:00|6613.65|6613.65|6612.75|6612.75|6614.64|6614.64|6612.75|6612.75|0
1632487200000|2021-09-24 12:40:00|6611.11|6611.11|6614.21|6614.21|6615.14|6615.14|6609.59|6609.59|0
1632487500000|2021-09-24 12:45:00|6613.96|6613.96|6612.14|6612.14|6614.45|6614.45|6611.79|6611.79|0
1632487800000|2021-09-24 12:50:00|6612.63|6612.63|6606.23|6606.23|6612.63|6612.63|6606.23|6606.23|0
1632488100000|2021-09-24 12:55:00|6607.87|6607.87|6612.85|6612.85|6613.3|6613.3|6607.87|6607.87|0
1632488400000|2021-09-24 13:00:00|6611.22|6611.22|6611.86|6611.86|6613.52|6613.52|6610.4|6610.4|0
1632488700000|2021-09-24 13:05:00|6612.68|6612.68|6608.04|6608.04|6613.06|6613.06|6608.04|6608.04|0
1632489000000|2021-09-24 13:10:00|6607.22|6607.22|6611.1|6611.1|6611.1|6611.1|6607.22|6607.22|0
1632489300000|2021-09-24 13:15:00|6610.28|6610.28|6611.26|6611.26|6611.26|6611.26|6607.01|6607.01|0
1632489600000|2021-09-24 13:20:00|6612.08|6612.08|6615.61|6615.61|6615.61|6615.61|6610.81|6610.81|0
1632489900000|2021-09-24 13:25:00|6616.06|6616.06|6616.88|6616.88|6616.88|6616.88|6616.06|6616.06|0
1632490200000|2021-09-24 13:30:00|6617.69|6617.69|6622.16|6622.16|6622.6|6622.6|6617.25|6617.25|0
1632490500000|2021-09-24 13:35:00|6619.7|6619.7|6619.41|6619.41|6624.33|6624.33|6619.41|6619.41|0
1632490800000|2021-09-24 13:40:00|6618.97|6618.97|6622.35|6622.35|6623.28|6623.28|6618.97|6618.97|0
1632491100000|2021-09-24 13:45:00|6621.85|6621.85|6610.57|6610.57|6622.35|6622.35|6608.87|6608.87|0
1632491400000|2021-09-24 13:50:00|6611.39|6611.39|6609.87|6609.87|6613.87|6613.87|6607.56|6607.56|0
1632491700000|2021-09-24 13:55:00|6609.05|6609.05|6609.97|6609.97|6613.59|6613.59|6609.05|6609.05|0
1632492000000|2021-09-24 14:00:00|6610.41|6610.41|6618.43|6618.43|6618.43|6618.43|6609.97|6609.97|0
1632492300000|2021-09-24 14:05:00|6617.61|6617.61|6619.86|6619.86|6621.12|6621.12|6617.61|6617.61|0
1632492600000|2021-09-24 14:10:00|6620.68|6620.68|6618.72|6618.72|6621.68|6621.68|6615.95|6615.95|0
1632492900000|2021-09-24 14:15:00|6619.16|6619.16|6618.17|6618.17|6620.21|6620.21|6617.73|6617.73|0
1632493200000|2021-09-24 14:20:00|6617.35|6617.35|6613.81|6613.81|6623.08|6623.08|6613.81|6613.81|0
1632493500000|2021-09-24 14:25:00|6612.99|6612.99|6613.94|6613.94|6615.45|6615.45|6612.55|6612.55|0
1632493800000|2021-09-24 14:30:00|6614.19|6614.19|6614.49|6614.49|6616.13|6616.13|6611.27|6611.27|0
1632494100000|2021-09-24 14:35:00|6613.67|6613.67|6612.1|6612.1|6614.96|6614.96|6610.99|6610.99|0
1632494400000|2021-09-24 14:40:00|6611.43|6611.43|6614.7|6614.7|6615.52|6615.52|6610.76|6610.76|0
1632494700000|2021-09-24 14:45:00|6614.09|6614.09|6620.39|6620.39|6620.39|6620.39|6613.28|6613.28|0
1632495000000|2021-09-24 14:50:00|6619.78|6619.78|6614.59|6614.59|6620.6|6620.6|6614.59|6614.59|0
1632495300000|2021-09-24 14:55:00|6613.77|6613.77|6615.51|6615.51|6615.51|6615.51|6613.77|6613.77|0
1632495600000|2021-09-24 15:00:00|6615.02|6615.02|6614.97|6614.97|6617.49|6617.49|6614.97|6614.97|0
1632495900000|2021-09-24 15:05:00|6614.37|6614.37|6614.32|6614.32|6615.14|6615.14|6611.86|6611.86|0
1632496200000|2021-09-24 15:10:00|6614.81|6614.81|6617.61|6617.61|6617.61|6617.61|6613.76|6613.76|0
1632496500000|2021-09-24 15:15:00|6617.17|6617.17|6615.2|6615.2|6617.55|6617.55|6614.16|6614.16|0
1632496800000|2021-09-24 15:20:00|6614.71|6614.71|6612.07|6612.07|6615.32|6615.32|6610.12|6610.12|0
1632497100000|2021-09-24 15:25:00|6611.63|6611.63|6605.52|6605.52|6611.63|6611.63|6602.06|6602.06|0
1632726900000|2021-09-27 07:15:00|6662.03|6662.03|6657.69|6657.69|6666.41|6666.41|6657.69|6657.69|0
1632727200000|2021-09-27 07:20:00|6658.18|6658.18|6647.94|6647.94|6662.32|6662.32|6647.94|6647.94|0
1632727500000|2021-09-27 07:25:00|6647.69|6647.69|6634.62|6634.62|6649.02|6649.02|6634.62|6634.62|0
1632727800000|2021-09-27 07:30:00|6637.07|6637.07|6636.31|6636.31|6641.1|6641.1|6630.57|6630.57|0
1632728100000|2021-09-27 07:35:00|6634.67|6634.67|6627.79|6627.79|6634.72|6634.72|6627.79|6627.79|0
1632728400000|2021-09-27 07:40:00|6626.97|6626.97|6625.68|6625.68|6628.2|6628.2|6620.63|6620.63|0
1632728700000|2021-09-27 07:45:00|6627.32|6627.32|6624.39|6624.39|6630.6|6630.6|6623.57|6623.57|0
1632729000000|2021-09-27 07:50:00|6625.21|6625.21|6622.91|6622.91|6626.03|6626.03|6622.91|6622.91|0
1632729300000|2021-09-27 07:55:00|6621.15|6621.15|6621.39|6621.39|6621.64|6621.64|6618.12|6618.12|0
1632729600000|2021-09-27 08:00:00|6622.21|6622.21|6622.93|6622.93|6622.93|6622.93|6620.48|6620.48|0
1632729900000|2021-09-27 08:05:00|6622.05|6622.05|6635.45|6635.45|6635.94|6635.94|6622.05|6622.05|0
1632730200000|2021-09-27 08:10:00|6632.99|6632.99|6636.56|6636.56|6637.38|6637.38|6627.61|6627.61|0
1632730500000|2021-09-27 08:15:00|6639.84|6639.84|6644.24|6644.24|6646.7|6646.7|6636.56|6636.56|0
1632730800000|2021-09-27 08:20:00|6643.75|6643.75|6646.83|6646.83|6648.58|6648.58|6637.63|6637.63|0
1632731100000|2021-09-27 08:25:00|6650.11|6650.11|6669.25|6669.25|6671.66|6671.66|6650.11|6650.11|0
1632731400000|2021-09-27 08:30:00|6667.48|6667.48|6670.52|6670.52|6671.33|6671.33|6661.5|6661.5|0
1632731700000|2021-09-27 08:35:00|6676.25|6676.25|6680.4|6680.4|6681.74|6681.74|6676.25|6676.25|0
1632732000000|2021-09-27 08:40:00|6684.49|6684.49|6695.15|6695.15|6695.15|6695.15|6684.49|6684.49|0
1632732300000|2021-09-27 08:45:00|6696.79|6696.79|6698.66|6698.66|6704.4|6704.4|6693.75|6693.75|0
1632732600000|2021-09-27 08:50:00|6694.57|6694.57|6700.16|6700.16|6703.27|6703.27|6694.57|6694.57|0
1632732900000|2021-09-27 08:55:00|6699.42|6699.42|6699.61|6699.61|6706.17|6706.17|6697.09|6697.09|0
1632733200000|2021-09-27 09:00:00|6700.28|6700.28|6693.72|6693.72|6703.56|6703.56|6685.53|6685.53|0
1632733500000|2021-09-27 09:05:00|6692.9|6692.9|6691.36|6691.36|6693.15|6693.15|6690.69|6690.69|0
1632733800000|2021-09-27 09:10:00|6690.54|6690.54|6693.5|6693.5|6695.14|6695.14|6688.9|6688.9|0
1632734100000|2021-09-27 09:15:00|6693.94|6693.94|6694.87|6694.87|6695.69|6695.69|6693.5|6693.5|0
1632734400000|2021-09-27 09:20:00|6696.51|6696.51|6698.89|6698.89|6698.89|6698.89|6694.94|6694.94|0
1632734700000|2021-09-27 09:25:00|6697.25|6697.25|6699.18|6699.18|6703.28|6703.28|6697.25|6697.25|0
1632735000000|2021-09-27 09:30:00|6700|6700|6694.42|6694.42|6700|6700|6694.42|6694.42|0
1632735300000|2021-09-27 09:35:00|6693.6|6693.6|6691.78|6691.78|6694.49|6694.49|6690.32|6690.32|0
1632735600000|2021-09-27 09:40:00|6690.01|6690.01|6685.03|6685.03|6690.01|6690.01|6685.03|6685.03|0
1632735900000|2021-09-27 09:45:00|6686.67|6686.67|6688.81|6688.81|6688.81|6688.81|6686.67|6686.67|0
1632736200000|2021-09-27 09:50:00|6689.05|6689.05|6686.34|6686.34|6691.76|6691.76|6686.34|6686.34|0
1632736500000|2021-09-27 09:55:00|6685.67|6685.67|6679.03|6679.03|6685.67|6685.67|6679.03|6679.03|0
1632736800000|2021-09-27 10:00:00|6677.39|6677.39|6666.14|6666.14|6677.39|6677.39|6666.14|6666.14|0
1632737100000|2021-09-27 10:05:00|6665.7|6665.7|6676.6|6676.6|6678.24|6678.24|6665.7|6665.7|0
1632737400000|2021-09-27 10:10:00|6676.1|6676.1|6681.6|6681.6|6681.6|6681.6|6676.1|6676.1|0
1632737700000|2021-09-27 10:15:00|6682.04|6682.04|6689.09|6689.09|6689.34|6689.34|6681.6|6681.6|0
1632738000000|2021-09-27 10:20:00|6689.34|6689.34|6698.76|6698.76|6698.76|6698.76|6689.09|6689.09|0
1632738300000|2021-09-27 10:25:00|6699.58|6699.58|6697.55|6697.55|6700.96|6700.96|6697.55|6697.55|0
1632738600000|2021-09-27 10:30:00|6697.11|6697.11|6694.47|6694.47|6697.11|6697.11|6691.44|6691.44|0
1632738900000|2021-09-27 10:35:00|6692.84|6692.84|6693.88|6693.88|6694.7|6694.7|6692.84|6692.84|0
1632739200000|2021-09-27 10:40:00|6693.44|6693.44|6696.89|6696.89|6696.89|6696.89|6692.11|6692.11|0
1632739500000|2021-09-27 10:45:00|6697.38|6697.38|6693.72|6693.72|6697.38|6697.38|6693.33|6693.33|0
1632739800000|2021-09-27 10:50:00|6694.4|6694.4|6690.73|6690.73|6694.4|6694.4|6690.73|6690.73|0
1632740100000|2021-09-27 10:55:00|6690.29|6690.29|6689.55|6689.55|6692.88|6692.88|6689.55|6689.55|0
1632740400000|2021-09-27 11:00:00|6689.79|6689.79|6691.55|6691.55|6693.19|6693.19|6689.79|6689.79|0
1632740700000|2021-09-27 11:05:00|6690.73|6690.73|6692.76|6692.76|6693.25|6693.25|6690.29|6690.29|0
1632741000000|2021-09-27 11:10:00|6692.26|6692.26|6693.72|6693.72|6694.79|6694.79|6691.77|6691.77|0
1632741300000|2021-09-27 11:15:00|6693.11|6693.11|6693.1|6693.1|6693.92|6693.92|6692.05|6692.05|0
1632741600000|2021-09-27 11:20:00|6693.92|6693.92|6693.15|6693.15|6697.05|6697.05|6692.46|6692.46|0
1632741900000|2021-09-27 11:25:00|6693.59|6693.59|6694.98|6694.98|6694.98|6694.98|6692.84|6692.84|0
1632742200000|2021-09-27 11:30:00|6694.31|6694.31|6696.02|6696.02|6696.02|6696.02|6691.97|6691.97|0
1632742500000|2021-09-27 11:35:00|6696.52|6696.52|6695.67|6695.67|6697.4|6697.4|6695.63|6695.63|0
1632742800000|2021-09-27 11:40:00|6696.48|6696.48|6700.99|6700.99|6700.99|6700.99|6694.03|6694.03|0
1632743100000|2021-09-27 11:45:00|6701.98|6701.98|6698.42|6698.42|6703.24|6703.24|6696.71|6696.71|0
1632743400000|2021-09-27 11:50:00|6698.17|6698.17|6698.74|6698.74|6700.13|6700.13|6696.85|6696.85|0
1632743700000|2021-09-27 11:55:00|6698.49|6698.49|6696.91|6696.91|6698.92|6698.92|6696.91|6696.91|0
1632744000000|2021-09-27 12:00:00|6696.47|6696.47|6697.71|6697.71|6698.17|6698.17|6695.13|6695.13|0
1632744300000|2021-09-27 12:05:00|6699.35|6699.35|6700.5|6700.5|6701.32|6701.32|6698.86|6698.86|0
1632744600000|2021-09-27 12:10:00|6699.68|6699.68|6697.6|6697.6|6699.68|6699.68|6697.22|6697.22|0
1632744900000|2021-09-27 12:15:00|6698.04|6698.04|6697.39|6697.39|6699.03|6699.03|6695.9|6695.9|0
1632745200000|2021-09-27 12:20:00|6698.21|6698.21|6699.47|6699.47|6701.41|6701.41|6698.21|6698.21|0
1632745500000|2021-09-27 12:25:00|6698.65|6698.65|6697.52|6697.52|6698.65|6698.65|6697.52|6697.52|0
1632745800000|2021-09-27 12:30:00|6696.85|6696.85|6696.03|6696.03|6696.85|6696.85|6695.21|6695.21|0
1632746100000|2021-09-27 12:35:00|6695.58|6695.58|6693.17|6693.17|6695.58|6695.58|6692.89|6692.89|0
1632746400000|2021-09-27 12:40:00|6692.35|6692.35|6691.14|6691.14|6693.09|6693.09|6690.71|6690.71|0
1632746700000|2021-09-27 12:45:00|6691.58|6691.58|6696.85|6696.85|6697.34|6697.34|6690.26|6690.26|0
1632747000000|2021-09-27 12:50:00|6696.4|6696.4|6694.25|6694.25|6697.37|6697.37|6694.15|6694.15|0
1632747300000|2021-09-27 12:55:00|6693.43|6693.43|6693.64|6693.64|6694.63|6694.63|6693.43|6693.43|0
1632747600000|2021-09-27 13:00:00|6694.13|6694.13|6697.01|6697.01|6698.27|6698.27|6693.69|6693.69|0
1632747900000|2021-09-27 13:05:00|6696.57|6696.57|6697.91|6697.91|6700.42|6700.42|6695.5|6695.5|0
1632748200000|2021-09-27 13:10:00|6699.55|6699.55|6701.68|6701.68|6702.17|6702.17|6698.73|6698.73|0
1632748500000|2021-09-27 13:15:00|6702.42|6702.42|6703.29|6703.29|6703.29|6703.29|6701.98|6701.98|0
1632748800000|2021-09-27 13:20:00|6704.11|6704.11|6709.47|6709.47|6709.47|6709.47|6702.47|6702.47|0
1632749100000|2021-09-27 13:25:00|6710.29|6710.29|6713.95|6713.95|6713.95|6713.95|6708.21|6708.21|0
1632749400000|2021-09-27 13:30:00|6714.77|6714.77|6720.38|6720.38|6720.76|6720.76|6714.77|6714.77|0
1632749700000|2021-09-27 13:35:00|6721.27|6721.27|6727.53|6727.53|6727.53|6727.53|6721.27|6721.27|0
1632750000000|2021-09-27 13:40:00|6728.35|6728.35|6735.07|6735.07|6735.07|6735.07|6725.39|6725.39|0
1632750300000|2021-09-27 13:45:00|6733.43|6733.43|6738.81|6738.81|6738.81|6738.81|6733.43|6733.43|0
1632750600000|2021-09-27 13:50:00|6739.25|6739.25|6741.91|6741.91|6741.91|6741.91|6739.19|6739.19|0
1632750900000|2021-09-27 13:55:00|6742.73|6742.73|6743.63|6743.63|6745.25|6745.25|6741.23|6741.23|0
1632751200000|2021-09-27 14:00:00|6742.81|6742.81|6737.17|6737.17|6744.76|6744.76|6737.17|6737.17|0
1632751500000|2021-09-27 14:05:00|6736.73|6736.73|6736.87|6736.87|6737.7|6737.7|6732.78|6732.78|0
1632751800000|2021-09-27 14:10:00|6736.43|6736.43|6727.5|6727.5|6737.25|6737.25|6727.5|6727.5|0
1632752100000|2021-09-27 14:15:00|6727.01|6727.01|6731.27|6731.27|6731.65|6731.65|6725.37|6725.37|0
1632752400000|2021-09-27 14:20:00|6732.75|6732.75|6731.98|6731.98|6733.75|6733.75|6726.02|6726.02|0
1632752700000|2021-09-27 14:25:00|6732.42|6732.42|6739.56|6739.56|6740|6740|6732.42|6732.42|0
1632753000000|2021-09-27 14:30:00|6739.07|6739.07|6738.18|6738.18|6740.15|6740.15|6736.16|6736.16|0
1632753300000|2021-09-27 14:35:00|6737.74|6737.74|6731.54|6731.54|6737.74|6737.74|6731.1|6731.1|0
1632753600000|2021-09-27 14:40:00|6732.36|6732.36|6733.17|6733.17|6734.05|6734.05|6732.36|6732.36|0
1632753900000|2021-09-27 14:45:00|6732.35|6732.35|6728.67|6728.67|6732.35|6732.35|6728.25|6728.25|0
1632754200000|2021-09-27 14:50:00|6728.92|6728.92|6723.27|6723.27|6728.92|6728.92|6723.27|6723.27|0
1632754500000|2021-09-27 14:55:00|6722.83|6722.83|6714.79|6714.79|6722.83|6722.83|6714.35|6714.35|0
1632754800000|2021-09-27 15:00:00|6716.43|6716.43|6723.73|6723.73|6723.73|6723.73|6716.43|6716.43|0
1632755100000|2021-09-27 15:05:00|6722.91|6722.91|6725.83|6725.83|6725.83|6725.83|6721.2|6721.2|0
1632755400000|2021-09-27 15:10:00|6725.01|6725.01|6726.42|6726.42|6727.49|6727.49|6725.01|6725.01|0
1632755700000|2021-09-27 15:15:00|6725.6|6725.6|6727.89|6727.89|6728.17|6728.17|6725.32|6725.32|0
1632756000000|2021-09-27 15:20:00|6728.14|6728.14|6724.88|6724.88|6728.23|6728.23|6724.82|6724.82|0
1632756300000|2021-09-27 15:25:00|6725.7|6725.7|6715.62|6715.62|6726.14|6726.14|6715.51|6715.51|0
1632813300000|2021-09-28 07:15:00|6728.42|6728.42|6742.46|6742.46|6748.53|6748.53|6723.44|6723.44|0
1632813600000|2021-09-28 07:20:00|6740|6740|6725.14|6725.14|6740|6740|6721.05|6721.05|0
1632813900000|2021-09-28 07:25:00|6726.78|6726.78|6704.62|6704.62|6726.78|6726.78|6704.62|6704.62|0
1632814200000|2021-09-28 07:30:00|6704.18|6704.18|6706.3|6706.3|6712.2|6712.2|6702|6702|0
1632814500000|2021-09-28 07:35:00|6706.55|6706.55|6699.48|6699.48|6706.55|6706.55|6699.48|6699.48|0
1632814800000|2021-09-28 07:40:00|6699.04|6699.04|6693.13|6693.13|6699.04|6699.04|6693.13|6693.13|0
1632815100000|2021-09-28 07:45:00|6693.87|6693.87|6689.42|6689.42|6694.12|6694.12|6689.42|6689.42|0
1632815400000|2021-09-28 07:50:00|6691.06|6691.06|6692.69|6692.69|6697.29|6697.29|6688.97|6688.97|0
1632815700000|2021-09-28 07:55:00|6692.44|6692.44|6697.24|6697.24|6698.06|6698.06|6692.44|6692.44|0
1632816000000|2021-09-28 08:00:00|6696.8|6696.8|6690.31|6690.31|6697.54|6697.54|6690.31|6690.31|0
1632816300000|2021-09-28 08:05:00|6689.82|6689.82|6677.41|6677.41|6689.82|6689.82|6676.42|6676.42|0
1632816600000|2021-09-28 08:10:00|6676.74|6676.74|6670.49|6670.49|6677.41|6677.41|6667.09|6667.09|0
1632816900000|2021-09-28 08:15:00|6668.85|6668.85|6666.27|6666.27|6672.51|6672.51|6666.27|6666.27|0
1632817200000|2021-09-28 08:20:00|6664.54|6664.54|6664.8|6664.8|6664.8|6664.8|6660.7|6660.7|0
1632817500000|2021-09-28 08:25:00|6665.29|6665.29|6669.52|6669.52|6669.52|6669.52|6665.29|6665.29|0
1632817800000|2021-09-28 08:30:00|6670.33|6670.33|6666.14|6666.14|6675.39|6675.39|6664.5|6664.5|0
1632818100000|2021-09-28 08:35:00|6666.58|6666.58|6668.56|6668.56|6668.56|6668.56|6666.58|6666.58|0
1632818400000|2021-09-28 08:40:00|6670.2|6670.2|6667.99|6667.99|6670.2|6670.2|6667.99|6667.99|0
1632818700000|2021-09-28 08:45:00|6668.87|6668.87|6662.08|6662.08|6670.51|6670.51|6662.08|6662.08|0
1632819000000|2021-09-28 08:50:00|6661.2|6661.2|6671.06|6671.06|6671.06|6671.06|6661.2|6661.2|0
1632819300000|2021-09-28 08:55:00|6671.3|6671.3|6679.5|6679.5|6681.14|6681.14|6671.3|6671.3|0
1632819600000|2021-09-28 09:00:00|6677.86|6677.86|6673.26|6673.26|6677.86|6677.86|6672.44|6672.44|0
1632819900000|2021-09-28 09:05:00|6672.44|6672.44|6674.83|6674.83|6674.83|6674.83|6669.92|6669.92|0
1632820200000|2021-09-28 09:10:00|6675.58|6675.58|6678.67|6678.67|6680.74|6680.74|6675.58|6675.58|0
1632820500000|2021-09-28 09:15:00|6679.49|6679.49|6677.36|6677.36|6681.58|6681.58|6675.35|6675.35|0
1632820800000|2021-09-28 09:20:00|6678.18|6678.18|6676.92|6676.92|6679|6679|6676.1|6676.1|0
1632821100000|2021-09-28 09:25:00|6677.36|6677.36|6683.68|6683.68|6683.68|6683.68|6677.36|6677.36|0
1632821400000|2021-09-28 09:30:00|6682.86|6682.86|6677.81|6677.81|6685.14|6685.14|6677.81|6677.81|0
1632821700000|2021-09-28 09:35:00|6676.17|6676.17|6676.22|6676.22|6677.86|6677.86|6675.4|6675.4|0
1632822000000|2021-09-28 09:40:00|6672.95|6672.95|6673.07|6673.07|6678.8|6678.8|6672.95|6672.95|0
1632822300000|2021-09-28 09:45:00|6673.57|6673.57|6675.9|6675.9|6677.34|6677.34|6673.57|6673.57|0
1632822600000|2021-09-28 09:50:00|6676.72|6676.72|6670.61|6670.61|6676.72|6676.72|6668.59|6668.59|0
1632822900000|2021-09-28 09:55:00|6669.26|6669.26|6668.6|6668.6|6670.38|6670.38|6667.1|6667.1|0
1632823200000|2021-09-28 10:00:00|6666.62|6666.62|6667.08|6667.08|6668.72|6668.72|6663.6|6663.6|0
1632823500000|2021-09-28 10:05:00|6665.44|6665.44|6665.44|6665.44|6667.83|6667.83|6664.56|6664.56|0
1632823800000|2021-09-28 10:10:00|6665.93|6665.93|6666.82|6666.82|6666.82|6666.82|6665.93|6665.93|0
1632824100000|2021-09-28 10:15:00|6667.56|6667.56|6662.95|6662.95|6667.56|6667.56|6662.13|6662.13|0
1632824400000|2021-09-28 10:20:00|6663.77|6663.77|6667.18|6667.18|6667.18|6667.18|6663.77|6663.77|0
1632824700000|2021-09-28 10:25:00|6667.62|6667.62|6671.81|6671.81|6671.95|6671.95|6667.26|6667.26|0
1632825000000|2021-09-28 10:30:00|6671.36|6671.36|6668.21|6668.21|6671.53|6671.53|6666.9|6666.9|0
1632825300000|2021-09-28 10:35:00|6667.39|6667.39|6667.98|6667.98|6669.68|6669.68|6667.39|6667.39|0
1632825600000|2021-09-28 10:40:00|6668.42|6668.42|6677.02|6677.02|6677.07|6677.07|6668.42|6668.42|0
1632825900000|2021-09-28 10:45:00|6675.38|6675.38|6674.11|6674.11|6675.38|6675.38|6670.17|6670.17|0
1632826200000|2021-09-28 10:50:00|6672.47|6672.47|6667.44|6667.44|6672.47|6672.47|6666.86|6666.86|0
1632826500000|2021-09-28 10:55:00|6665.67|6665.67|6670.56|6670.56|6670.56|6670.56|6665.67|6665.67|0
1632826800000|2021-09-28 11:00:00|6670.32|6670.32|6675.19|6675.19|6676.75|6676.75|6670.32|6670.32|0
1632827100000|2021-09-28 11:05:00|6673.87|6673.87|6668.98|6668.98|6673.87|6673.87|6667.78|6667.78|0
1632827400000|2021-09-28 11:10:00|6668.16|6668.16|6665.65|6665.65|6668.16|6668.16|6664.68|6664.68|0
1632827700000|2021-09-28 11:15:00|6666.09|6666.09|6664.21|6664.21|6666.73|6666.73|6664.21|6664.21|0
1632828000000|2021-09-28 11:20:00|6664.65|6664.65|6667.91|6667.91|6668.54|6668.54|6664.65|6664.65|0
1632828300000|2021-09-28 11:25:00|6666.27|6666.27|6661.86|6661.86|6666.27|6666.27|6659.83|6659.83|0
1632828600000|2021-09-28 11:30:00|6662.11|6662.11|6661.24|6661.24|6664.26|6664.26|6661.24|6661.24|0
1632828900000|2021-09-28 11:35:00|6660.75|6660.75|6657.95|6657.95|6660.75|6660.75|6657.51|6657.51|0
1632829200000|2021-09-28 11:40:00|6658.45|6658.45|6660.91|6660.91|6660.91|6660.91|6657.77|6657.77|0
1632829500000|2021-09-28 11:45:00|6662.54|6662.54|6659.9|6659.9|6663.05|6663.05|6659.9|6659.9|0
1632829800000|2021-09-28 11:50:00|6660.39|6660.39|6657.29|6657.29|6660.69|6660.69|6657.29|6657.29|0
1632830100000|2021-09-28 11:55:00|6657.78|6657.78|6657.92|6657.92|6663.54|6663.54|6657.42|6657.42|0
1632830400000|2021-09-28 12:00:00|6657.25|6657.25|6654.02|6654.02|6657.62|6657.62|6652.18|6652.18|0
1632830700000|2021-09-28 12:05:00|6653.2|6653.2|6653.12|6653.12|6654.38|6654.38|6651.56|6651.56|0
1632831000000|2021-09-28 12:10:00|6653.94|6653.94|6655.09|6655.09|6655.09|6655.09|6652.73|6652.73|0
1632831300000|2021-09-28 12:15:00|6655.91|6655.91|6658.29|6658.29|6658.29|6658.29|6655.91|6655.91|0
1632831600000|2021-09-28 12:20:00|6658.04|6658.04|6657.99|6657.99|6658.04|6658.04|6657.22|6657.22|0
1632831900000|2021-09-28 12:25:00|6658.43|6658.43|6659.52|6659.52|6660.95|6660.95|6658.43|6658.43|0
1632832200000|2021-09-28 12:30:00|6659.02|6659.02|6658.18|6658.18|6661.08|6661.08|6658.18|6658.18|0
1632832500000|2021-09-28 12:35:00|6658.62|6658.62|6656.75|6656.75|6658.62|6658.62|6656.75|6656.75|0
1632832800000|2021-09-28 12:40:00|6656.31|6656.31|6647.29|6647.29|6656.31|6656.31|6645.65|6645.65|0
1632833100000|2021-09-28 12:45:00|6645.81|6645.81|6646.25|6646.25|6646.25|6646.25|6645.37|6645.37|0
1632833400000|2021-09-28 12:50:00|6646.92|6646.92|6646.99|6646.99|6646.99|6646.99|6643.64|6643.64|0
1632833700000|2021-09-28 12:55:00|6646.17|6646.17|6648.87|6648.87|6649.69|6649.69|6646.17|6646.17|0
1632834000000|2021-09-28 13:00:00|6648.05|6648.05|6650.73|6650.73|6652.37|6652.37|6646.41|6646.41|0
1632834300000|2021-09-28 13:05:00|6649.91|6649.91|6651.29|6651.29|6651.8|6651.8|6649.15|6649.15|0
1632834600000|2021-09-28 13:10:00|6652.11|6652.11|6656.78|6656.78|6656.78|6656.78|6652.11|6652.11|0
1632834900000|2021-09-28 13:15:00|6657.22|6657.22|6657.57|6657.57|6660.47|6660.47|6656.63|6656.63|0
1632835200000|2021-09-28 13:20:00|6656.96|6656.96|6660.83|6660.83|6660.83|6660.83|6656.96|6656.96|0
1632835500000|2021-09-28 13:25:00|6660.01|6660.01|6655.32|6655.32|6660.01|6660.01|6655.22|6655.22|0
1632835800000|2021-09-28 13:30:00|6654.5|6654.5|6667.21|6667.21|6667.21|6667.21|6653.69|6653.69|0
1632836100000|2021-09-28 13:35:00|6666.39|6666.39|6667.76|6667.76|6667.76|6667.76|6665.3|6665.3|0
1632836400000|2021-09-28 13:40:00|6668.25|6668.25|6665.8|6665.8|6668.25|6668.25|6663.22|6663.22|0
1632836700000|2021-09-28 13:45:00|6665.31|6665.31|6649.91|6649.91|6665.31|6665.31|6649.91|6649.91|0
1632837000000|2021-09-28 13:50:00|6648.27|6648.27|6649|6649|6649|6649|6642.27|6642.27|0
1632837300000|2021-09-28 13:55:00|6650.64|6650.64|6658.29|6658.29|6659.55|6659.55|6650.64|6650.64|0
1632837600000|2021-09-28 14:00:00|6656.65|6656.65|6654.4|6654.4|6658.48|6658.48|6653.34|6653.34|0
1632837900000|2021-09-28 14:05:00|6655.01|6655.01|6661.31|6661.31|6664.08|6664.08|6653.38|6653.38|0
1632838200000|2021-09-28 14:10:00|6659.67|6659.67|6660.64|6660.64|6662.44|6662.44|6658.19|6658.19|0
1632838500000|2021-09-28 14:15:00|6659.82|6659.82|6658.43|6658.43|6660.32|6660.32|6654.73|6654.73|0
1632838800000|2021-09-28 14:20:00|6658.87|6658.87|6657.74|6657.74|6661.01|6661.01|6654.08|6654.08|0
1632839100000|2021-09-28 14:25:00|6658.23|6658.23|6666.65|6666.65|6666.65|6666.65|6657.41|6657.41|0
1632839400000|2021-09-28 14:30:00|6667.15|6667.15|6663.03|6663.03|6669.96|6669.96|6663.03|6663.03|0
1632839700000|2021-09-28 14:35:00|6659.75|6659.75|6652.16|6652.16|6659.75|6659.75|6649.34|6649.34|0
1632840000000|2021-09-28 14:40:00|6652.98|6652.98|6655.7|6655.7|6659.15|6659.15|6652.16|6652.16|0
1632840300000|2021-09-28 14:45:00|6654.82|6654.82|6661.61|6661.61|6664.64|6664.64|6654.82|6654.82|0
1632840600000|2021-09-28 14:50:00|6661.17|6661.17|6654.48|6654.48|6662.22|6662.22|6652.4|6652.4|0
1632840900000|2021-09-28 14:55:00|6655.09|6655.09|6654.27|6654.27|6657.02|6657.02|6653.82|6653.82|0
1632841200000|2021-09-28 15:00:00|6655.09|6655.09|6651.66|6651.66|6655.09|6655.09|6648.89|6648.89|0
1632841500000|2021-09-28 15:05:00|6649.2|6649.2|6646.45|6646.45|6650.47|6650.47|6645.63|6645.63|0
1632841800000|2021-09-28 15:10:00|6647.27|6647.27|6647.63|6647.63|6650.92|6650.92|6645.78|6645.78|0
1632842100000|2021-09-28 15:15:00|6647.19|6647.19|6648.59|6648.59|6648.59|6648.59|6644.81|6644.81|0
1632842400000|2021-09-28 15:20:00|6649.41|6649.41|6649.16|6649.16|6651.51|6651.51|6647.52|6647.52|0
1632842700000|2021-09-28 15:25:00|6648.34|6648.34|6648.23|6648.23|6651.09|6651.09|6645.21|6645.21|0
1632899700000|2021-09-29 07:15:00|6700.19|6700.19|6696.49|6696.49|6705.51|6705.51|6695.67|6695.67|0
1632900000000|2021-09-29 07:20:00|6698.13|6698.13|6682.17|6682.17|6698.95|6698.95|6681.56|6681.56|0
1632900300000|2021-09-29 07:25:00|6683.81|6683.81|6673.46|6673.46|6683.81|6683.81|6671.82|6671.82|0
1632900600000|2021-09-29 07:30:00|6671.98|6671.98|6684.56|6684.56|6684.56|6684.56|6671.98|6671.98|0
1632900900000|2021-09-29 07:35:00|6688.66|6688.66|6696.79|6696.79|6696.88|6696.88|6688.66|6688.66|0
1632901200000|2021-09-29 07:40:00|6695.47|6695.47|6687.88|6687.88|6698.12|6698.12|6686.24|6686.24|0
1632901500000|2021-09-29 07:45:00|6687.39|6687.39|6689.85|6689.85|6690.67|6690.67|6681.46|6681.46|0
1632901800000|2021-09-29 07:50:00|6688.86|6688.86|6684.04|6684.04|6689.35|6689.35|6683.22|6683.22|0
1632902100000|2021-09-29 07:55:00|6683.22|6683.22|6685.67|6685.67|6685.67|6685.67|6683.22|6683.22|0
1632902400000|2021-09-29 08:00:00|6688.13|6688.13|6687.9|6687.9|6691.82|6691.82|6686.26|6686.26|0
1632902700000|2021-09-29 08:05:00|6686.26|6686.26|6676.18|6676.18|6686.26|6686.26|6676.18|6676.18|0
1632903000000|2021-09-29 08:10:00|6679.46|6679.46|6676.56|6676.56|6679.46|6679.46|6676.56|6676.56|0
1632903300000|2021-09-29 08:15:00|6678.2|6678.2|6673.2|6673.2|6678.69|6678.69|6670.75|6670.75|0
1632903600000|2021-09-29 08:20:00|6674.02|6674.02|6671.24|6671.24|6674.91|6674.91|6671|6671|0
1632903900000|2021-09-29 08:25:00|6671.69|6671.69|6669.88|6669.88|6672.34|6672.34|6669.06|6669.06|0
1632904200000|2021-09-29 08:30:00|6671.52|6671.52|6666.35|6666.35|6672.4|6672.4|6666.35|6666.35|0
1632904500000|2021-09-29 08:35:00|6664.71|6664.71|6666.04|6666.04|6667.68|6667.68|6663.07|6663.07|0
1632904800000|2021-09-29 08:40:00|6667.68|6667.68|6668.02|6668.02|6671.38|6671.38|6667.68|6667.68|0
1632905100000|2021-09-29 08:45:00|6666|6666|6664.45|6664.45|6666|6666|6664.45|6664.45|0
1632905400000|2021-09-29 08:50:00|6664.89|6664.89|6668.66|6668.66|6668.66|6668.66|6663.99|6663.99|0
1632905700000|2021-09-29 08:55:00|6669.11|6669.11|6669.73|6669.73|6672.25|6672.25|6669.11|6669.11|0
1632906000000|2021-09-29 09:00:00|6670.48|6670.48|6671.36|6671.36|6672.4|6672.4|6669.66|6669.66|0
1632906300000|2021-09-29 09:05:00|6670.54|6670.54|6676.69|6676.69|6676.69|6676.69|6667.9|6667.9|0
1632906600000|2021-09-29 09:10:00|6677.13|6677.13|6672.66|6672.66|6677.13|6677.13|6672.66|6672.66|0
1632906900000|2021-09-29 09:15:00|6671.77|6671.77|6671.27|6671.27|6671.77|6671.77|6668.81|6668.81|0
1632907200000|2021-09-29 09:20:00|6672.09|6672.09|6669.58|6669.58|6672.09|6672.09|6669.25|6669.25|0
1632907500000|2021-09-29 09:25:00|6670.4|6670.4|6675.38|6675.38|6675.38|6675.38|6669.58|6669.58|0
1632907800000|2021-09-29 09:30:00|6675.13|6675.13|6675.66|6675.66|6678.34|6678.34|6675.13|6675.13|0
1632908100000|2021-09-29 09:35:00|6674.84|6674.84|6671.28|6671.28|6674.84|6674.84|6670.84|6670.84|0
1632908400000|2021-09-29 09:40:00|6669.64|6669.64|6668.12|6668.12|6670.8|6670.8|6667.3|6667.3|0
1632908700000|2021-09-29 09:45:00|6669.76|6669.76|6675.3|6675.3|6676.12|6676.12|6669.76|6669.76|0
1632909000000|2021-09-29 09:50:00|6673.66|6673.66|6671.01|6671.01|6673.66|6673.66|6671.01|6671.01|0
1632909300000|2021-09-29 09:55:00|6671.45|6671.45|6674.64|6674.64|6674.79|6674.79|6671.45|6671.45|0
1632909600000|2021-09-29 10:00:00|6674.2|6674.2|6676.17|6676.17|6676.99|6676.99|6673.32|6673.32|0
1632909900000|2021-09-29 10:05:00|6676.99|6676.99|6678.95|6678.95|6679.45|6679.45|6676.99|6676.99|0
1632910200000|2021-09-29 10:10:00|6679.77|6679.77|6677.49|6677.49|6683.87|6683.87|6676.82|6676.82|0
1632910500000|2021-09-29 10:15:00|6678.84|6678.84|6676.38|6676.38|6679.28|6679.28|6676.38|6676.38|0
1632910800000|2021-09-29 10:20:00|6674.74|6674.74|6675.72|6675.72|6675.72|6675.72|6674.24|6674.24|0
1632911100000|2021-09-29 10:25:00|6676.17|6676.17|6676.54|6676.54|6677.8|6677.8|6675.72|6675.72|0
1632911400000|2021-09-29 10:30:00|6677.36|6677.36|6670.83|6670.83|6679|6679|6670.83|6670.83|0
1632911700000|2021-09-29 10:35:00|6670.01|6670.01|6671.21|6671.21|6671.65|6671.65|6669.19|6669.19|0
1632912000000|2021-09-29 10:40:00|6672.02|6672.02|6668.58|6668.58|6672.02|6672.02|6668.58|6668.58|0
1632912300000|2021-09-29 10:45:00|6669.07|6669.07|6668.4|6668.4|6670.86|6670.86|6668.4|6668.4|0
1632912600000|2021-09-29 10:50:00|6667.73|6667.73|6667.23|6667.23|6668.61|6668.61|6667.23|6667.23|0
1632912900000|2021-09-29 10:55:00|6667.73|6667.73|6668.7|6668.7|6669.52|6669.52|6665.1|6665.1|0
1632913200000|2021-09-29 11:00:00|6669.52|6669.52|6670.46|6670.46|6670.79|6670.79|6669.52|6669.52|0
1632913500000|2021-09-29 11:05:00|6671.28|6671.28|6671.23|6671.23|6672.98|6672.98|6670.02|6670.02|0
1632913800000|2021-09-29 11:10:00|6670.41|6670.41|6671.23|6671.23|6671.23|6671.23|6670.41|6670.41|0
1632914100000|2021-09-29 11:15:00|6670.41|6670.41|6677.83|6677.83|6677.83|6677.83|6670.41|6670.41|0
1632914400000|2021-09-29 11:20:00|6677.39|6677.39|6673.88|6673.88|6677.39|6677.39|6672.73|6672.73|0
1632914700000|2021-09-29 11:25:00|6673.63|6673.63|6671.06|6671.06|6673.63|6673.63|6671.06|6671.06|0
1632915000000|2021-09-29 11:30:00|6671.5|6671.5|6673.41|6673.41|6676.85|6676.85|6671.01|6671.01|0
1632915300000|2021-09-29 11:35:00|6675.05|6675.05|6670.4|6670.4|6675.54|6675.54|6670.4|6670.4|0
1632915600000|2021-09-29 11:40:00|6671.74|6671.74|6668.36|6668.36|6671.74|6671.74|6667.87|6667.87|0
1632915900000|2021-09-29 11:45:00|6667.54|6667.54|6665.02|6665.02|6667.54|6667.54|6664.57|6664.57|0
1632916200000|2021-09-29 11:50:00|6665.83|6665.83|6670.43|6670.43|6670.43|6670.43|6665.83|6665.83|0
1632916500000|2021-09-29 11:55:00|6669.98|6669.98|6670.65|6670.65|6671.47|6671.47|6669.98|6669.98|0
1632916800000|2021-09-29 12:00:00|6670.2|6670.2|6668.72|6668.72|6670.2|6670.2|6668.72|6668.72|0
1632917100000|2021-09-29 12:05:00|6667.9|6667.9|6664.28|6664.28|6668.15|6668.15|6664.28|6664.28|0
1632917400000|2021-09-29 12:10:00|6665.92|6665.92|6663.71|6663.71|6665.92|6665.92|6662.97|6662.97|0
1632917700000|2021-09-29 12:15:00|6662.89|6662.89|6659.76|6659.76|6662.89|6662.89|6659.43|6659.43|0
1632918000000|2021-09-29 12:20:00|6660.58|6660.58|6659.91|6659.91|6660.79|6660.79|6658.33|6658.33|0
1632918300000|2021-09-29 12:25:00|6659.09|6659.09|6657.94|6657.94|6659.58|6659.58|6655.81|6655.81|0
1632918600000|2021-09-29 12:30:00|6658.39|6658.39|6658.32|6658.32|6659.21|6659.21|6657.5|6657.5|0
1632918900000|2021-09-29 12:35:00|6657.83|6657.83|6651.78|6651.78|6659.09|6659.09|6650.96|6650.96|0
1632919200000|2021-09-29 12:40:00|6652.6|6652.6|6654.69|6654.69|6654.69|6654.69|6650.96|6650.96|0
1632919500000|2021-09-29 12:45:00|6654.24|6654.24|6653.69|6653.69|6654.85|6654.85|6653.36|6653.36|0
1632919800000|2021-09-29 12:50:00|6652.87|6652.87|6652.27|6652.27|6653.26|6653.26|6651.55|6651.55|0
1632920100000|2021-09-29 12:55:00|6652.02|6652.02|6646.67|6646.67|6652.02|6652.02|6646.67|6646.67|0
1632920400000|2021-09-29 13:00:00|6645.03|6645.03|6648.84|6648.84|6648.84|6648.84|6645.03|6645.03|0
1632920700000|2021-09-29 13:05:00|6648.02|6648.02|6643.1|6643.1|6648.02|6648.02|6642.28|6642.28|0
1632921000000|2021-09-29 13:10:00|6643.59|6643.59|6642.25|6642.25|6643.92|6643.92|6640.94|6640.94|0
1632921300000|2021-09-29 13:15:00|6641.43|6641.43|6640.55|6640.55|6641.81|6641.81|6639.67|6639.67|0
1632921600000|2021-09-29 13:20:00|6640.99|6640.99|6641.93|6641.93|6643.74|6643.74|6640.99|6640.99|0
1632921900000|2021-09-29 13:25:00|6641.05|6641.05|6642.04|6642.04|6642.04|6642.04|6640.56|6640.56|0
1632922200000|2021-09-29 13:30:00|6641.22|6641.22|6633.93|6633.93|6641.66|6641.66|6633.11|6633.11|0
1632922500000|2021-09-29 13:35:00|6634.75|6634.75|6633.92|6633.92|6636.39|6636.39|6631.18|6631.18|0
1632922800000|2021-09-29 13:40:00|6635.56|6635.56|6636.18|6636.18|6639.59|6639.59|6635.56|6635.56|0
1632923100000|2021-09-29 13:45:00|6637|6637|6633.34|6633.34|6637|6637|6629.3|6629.3|0
1632923400000|2021-09-29 13:50:00|6635.79|6635.79|6648.03|6648.03|6648.2|6648.2|6635.79|6635.79|0
1632923700000|2021-09-29 13:55:00|6648.85|6648.85|6645.28|6645.28|6649.35|6649.35|6644.46|6644.46|0
1632924000000|2021-09-29 14:00:00|6647.74|6647.74|6655.69|6655.69|6655.69|6655.69|6647.74|6647.74|0
1632924300000|2021-09-29 14:05:00|6656.57|6656.57|6659.6|6659.6|6662.62|6662.62|6656.57|6656.57|0
1632924600000|2021-09-29 14:10:00|6660.04|6660.04|6661.4|6661.4|6661.46|6661.46|6658.21|6658.21|0
1632924900000|2021-09-29 14:15:00|6662.22|6662.22|6668.76|6668.76|6668.76|6668.76|6662.22|6662.22|0
1632925200000|2021-09-29 14:20:00|6669.58|6669.58|6667.51|6667.51|6670.89|6670.89|6667.51|6667.51|0
1632925500000|2021-09-29 14:25:00|6667.07|6667.07|6670.48|6670.48|6671.74|6671.74|6667.07|6667.07|0
1632925800000|2021-09-29 14:30:00|6671.3|6671.3|6671.5|6671.5|6676.91|6676.91|6669.99|6669.99|0
1632926100000|2021-09-29 14:35:00|6671|6671|6670.27|6670.27|6672.79|6672.79|6668.19|6668.19|0
1632926400000|2021-09-29 14:40:00|6671.09|6671.09|6673.28|6673.28|6675.74|6675.74|6671.09|6671.09|0
1632926700000|2021-09-29 14:45:00|6671.8|6671.8|6674.84|6674.84|6675.83|6675.83|6671.8|6671.8|0
1632927000000|2021-09-29 14:50:00|6675.66|6675.66|6672.39|6672.39|6675.66|6675.66|6672.26|6672.26|0
1632927300000|2021-09-29 14:55:00|6673.21|6673.21|6676.16|6676.16|6676.16|6676.16|6673.21|6673.21|0
1632927600000|2021-09-29 15:00:00|6675.34|6675.34|6681.61|6681.61|6684.63|6684.63|6675.09|6675.09|0
1632927900000|2021-09-29 15:05:00|6682.43|6682.43|6688.03|6688.03|6688.85|6688.85|6682.43|6682.43|0
1632928200000|2021-09-29 15:10:00|6689.67|6689.67|6685.74|6685.74|6689.67|6689.67|6684.86|6684.86|0
1632928500000|2021-09-29 15:15:00|6686.18|6686.18|6679.8|6679.8|6686.43|6686.43|6678.98|6678.98|0
1632928800000|2021-09-29 15:20:00|6678.46|6678.46|6679.75|6679.75|6680.95|6680.95|6677.5|6677.5|0
1632929100000|2021-09-29 15:25:00|6680.57|6680.57|6673.87|6673.87|6680.57|6680.57|6670.75|6670.75|0
1632986100000|2021-09-30 07:15:00|6689.82|6689.82|6684.88|6684.88|6692.28|6692.28|6684.88|6684.88|0
1632986400000|2021-09-30 07:20:00|6687.34|6687.34|6686.72|6686.72|6693.54|6693.54|6684.7|6684.7|0
1632986700000|2021-09-30 07:25:00|6688.54|6688.54|6691.76|6691.76|6691.76|6691.76|6687.66|6687.66|0
1632987000000|2021-09-30 07:30:00|6693.1|6693.1|6694|6694|6694.93|6694.93|6691.97|6691.97|0
1632987300000|2021-09-30 07:35:00|6693.56|6693.56|6691.16|6691.16|6693.56|6693.56|6688.96|6688.96|0
1632987600000|2021-09-30 07:40:00|6690.34|6690.34|6690.41|6690.41|6691.98|6691.98|6688.7|6688.7|0
1632987900000|2021-09-30 07:45:00|6689.91|6689.91|6694.51|6694.51|6696.65|6696.65|6689.17|6689.17|0
1632988200000|2021-09-30 07:50:00|6696.97|6696.97|6696.15|6696.15|6696.97|6696.97|6695.33|6695.33|0
1632988500000|2021-09-30 07:55:00|6698.61|6698.61|6700.32|6700.32|6701.58|6701.58|6698.61|6698.61|0
1632988800000|2021-09-30 08:00:00|6699.5|6699.5|6703.27|6703.27|6703.27|6703.27|6699.5|6699.5|0
1632989100000|2021-09-30 08:05:00|6702.38|6702.38|6706.42|6706.42|6706.42|6706.42|6699.48|6699.48|0
1632989400000|2021-09-30 08:10:00|6708.19|6708.19|6702.1|6702.1|6708.87|6708.87|6700.89|6700.89|0
1632989700000|2021-09-30 08:15:00|6701.22|6701.22|6692.95|6692.95|6701.66|6701.66|6692.13|6692.13|0
1632990000000|2021-09-30 08:20:00|6692.21|6692.21|6691.86|6691.86|6692.21|6692.21|6690.57|6690.57|0
1632990300000|2021-09-30 08:25:00|6693.07|6693.07|6695.84|6695.84|6695.84|6695.84|6693.07|6693.07|0
1632990600000|2021-09-30 08:30:00|6694.5|6694.5|6695|6695|6695|6695|6693.16|6693.16|0
1632990900000|2021-09-30 08:35:00|6695.67|6695.67|6695.67|6695.67|6695.67|6695.67|6695.67|6695.67|0
1632991200000|2021-09-30 08:40:00|6694.85|6694.85|6691.53|6691.53|6694.85|6694.85|6688.01|6688.01|0
1632991500000|2021-09-30 08:45:00|6689.07|6689.07|6685.04|6685.04|6689.07|6689.07|6685.04|6685.04|0
1632991800000|2021-09-30 08:50:00|6683.4|6683.4|6686.36|6686.36|6687.18|6687.18|6683.4|6683.4|0
1632992100000|2021-09-30 08:55:00|6684.72|6684.72|6682.51|6682.51|6684.72|6684.72|6680.75|6680.75|0
1632992400000|2021-09-30 09:00:00|6683.33|6683.33|6685.8|6685.8|6685.8|6685.8|6682.53|6682.53|0
1632992700000|2021-09-30 09:05:00|6684.98|6684.98|6683.79|6683.79|6687.06|6687.06|6683.79|6683.79|0
1632993000000|2021-09-30 09:10:00|6682.15|6682.15|6682.69|6682.69|6683.9|6683.9|6681.58|6681.58|0
1632993300000|2021-09-30 09:15:00|6681.87|6681.87|6673.9|6673.9|6681.87|6681.87|6673.9|6673.9|0
1632993600000|2021-09-30 09:20:00|6673.45|6673.45|6667.58|6667.58|6673.45|6673.45|6666.3|6666.3|0
1632993900000|2021-09-30 09:25:00|6668.19|6668.19|6668.33|6668.33|6668.68|6668.68|6668.08|6668.08|0
1632994200000|2021-09-30 09:30:00|6667.44|6667.44|6661.26|6661.26|6667.88|6667.88|6661.26|6661.26|0
1632994500000|2021-09-30 09:35:00|6660.44|6660.44|6649.15|6649.15|6660.44|6660.44|6649.15|6649.15|0
1632994800000|2021-09-30 09:40:00|6648.71|6648.71|6643.68|6643.68|6648.71|6648.71|6643.68|6643.68|0
1632995100000|2021-09-30 09:45:00|6642.86|6642.86|6637.29|6637.29|6642.86|6642.86|6637.29|6637.29|0
1632995400000|2021-09-30 09:50:00|6635.65|6635.65|6635.13|6635.13|6638.41|6638.41|6635.13|6635.13|0
1632995700000|2021-09-30 09:55:00|6634.63|6634.63|6633.37|6633.37|6634.63|6634.63|6633.37|6633.37|0
1632996000000|2021-09-30 10:00:00|6631.73|6631.73|6628.73|6628.73|6634.53|6634.53|6628.35|6628.35|0
1632996300000|2021-09-30 10:05:00|6627.91|6627.91|6617.15|6617.15|6627.91|6627.91|6615.97|6615.97|0
1632996600000|2021-09-30 10:10:00|6617.97|6617.97|6611.28|6611.28|6620.43|6620.43|6611.28|6611.28|0
1632996900000|2021-09-30 10:15:00|6611.95|6611.95|6613.59|6613.59|6613.59|6613.59|6611.95|6611.95|0
1632997200000|2021-09-30 10:20:00|6614.19|6614.19|6607.8|6607.8|6614.8|6614.8|6607.8|6607.8|0
1632997500000|2021-09-30 10:25:00|6605.34|6605.34|6607.72|6607.72|6609.06|6609.06|6603.7|6603.7|0
1632997800000|2021-09-30 10:30:00|6607.11|6607.11|6608.02|6608.02|6608.46|6608.46|6605.88|6605.88|0
1632998100000|2021-09-30 10:35:00|6608.84|6608.84|6610.96|6610.96|6610.96|6610.96|6607.2|6607.2|0
1632998400000|2021-09-30 10:40:00|6610.52|6610.52|6610.96|6610.96|6611.78|6611.78|6610.52|6610.52|0
1632998700000|2021-09-30 10:45:00|6611.4|6611.4|6614.97|6614.97|6614.97|6614.97|6611.4|6611.4|0
1632999000000|2021-09-30 10:50:00|6614.48|6614.48|6612.99|6612.99|6615.17|6615.17|6612.99|6612.99|0
1632999300000|2021-09-30 10:55:00|6611.35|6611.35|6605.98|6605.98|6612.99|6612.99|6605.98|6605.98|0
1632999600000|2021-09-30 11:00:00|6605.73|6605.73|6608.12|6608.12|6609.76|6609.76|6604.91|6604.91|0
1632999900000|2021-09-30 11:05:00|6607.3|6607.3|6605.88|6605.88|6607.3|6607.3|6601.87|6601.87|0
1633000200000|2021-09-30 11:10:00|6607.52|6607.52|6606.7|6606.7|6607.52|6607.52|6606.7|6606.7|0
1633000500000|2021-09-30 11:15:00|6607.52|6607.52|6608.18|6608.18|6608.85|6608.85|6605.06|6605.06|0
1633000800000|2021-09-30 11:20:00|6609|6609|6608.93|6608.93|6609.82|6609.82|6607.36|6607.36|0
1633001100000|2021-09-30 11:25:00|6609.75|6609.75|6604.83|6604.83|6610.57|6610.57|6604.83|6604.83|0
1633001400000|2021-09-30 11:30:00|6606.47|6606.47|6609.99|6609.99|6609.99|6609.99|6605.65|6605.65|0
1633001700000|2021-09-30 11:35:00|6606.72|6606.72|6604.75|6604.75|6609|6609|6604.26|6604.26|0
1633002000000|2021-09-30 11:40:00|6604.31|6604.31|6597.9|6597.9|6605.13|6605.13|6597.9|6597.9|0
1633002300000|2021-09-30 11:45:00|6597.46|6597.46|6590.88|6590.88|6597.46|6597.46|6588.42|6588.42|0
1633002600000|2021-09-30 11:50:00|6591.7|6591.7|6590.06|6590.06|6591.7|6591.7|6588.42|6588.42|0
1633002900000|2021-09-30 11:55:00|6588.42|6588.42|6587.66|6587.66|6589.24|6589.24|6586.78|6586.78|0
1633003200000|2021-09-30 12:00:00|6588.48|6588.48|6584.26|6584.26|6588.48|6588.48|6584.26|6584.26|0
1633003500000|2021-09-30 12:05:00|6583.38|6583.38|6579.23|6579.23|6583.38|6583.38|6579.23|6579.23|0
1633003800000|2021-09-30 12:10:00|6578.41|6578.41|6574.25|6574.25|6578.41|6578.41|6574.25|6574.25|0
1633004100000|2021-09-30 12:15:00|6574.69|6574.69|6576.64|6576.64|6581.24|6581.24|6573.36|6573.36|0
1633004400000|2021-09-30 12:20:00|6577.46|6577.46|6579.48|6579.48|6583.64|6583.64|6577.46|6577.46|0
1633004700000|2021-09-30 12:25:00|6578.66|6578.66|6576.62|6576.62|6578.66|6578.66|6576.62|6576.62|0
1633005000000|2021-09-30 12:30:00|6577.06|6577.06|6586.22|6586.22|6590.3|6590.3|6577.06|6577.06|0
1633005300000|2021-09-30 12:35:00|6586.67|6586.67|6599.86|6599.86|6599.86|6599.86|6586.67|6586.67|0
1633005600000|2021-09-30 12:40:00|6600.68|6600.68|6595.17|6595.17|6601.5|6601.5|6593.54|6593.54|0
1633005900000|2021-09-30 12:45:00|6595.99|6595.99|6596.65|6596.65|6598.45|6598.45|6595.99|6595.99|0
1633006200000|2021-09-30 12:50:00|6595.76|6595.76|6591.4|6591.4|6595.76|6595.76|6589.97|6589.97|0
1633006500000|2021-09-30 12:55:00|6590.58|6590.58|6588.56|6588.56|6593.48|6593.48|6588.56|6588.56|0
1633006800000|2021-09-30 13:00:00|6587.74|6587.74|6585.56|6585.56|6589.38|6589.38|6585.56|6585.56|0
1633007100000|2021-09-30 13:05:00|6586|6586|6587.37|6587.37|6587.37|6587.37|6583.58|6583.58|0
1633007400000|2021-09-30 13:10:00|6587.82|6587.82|6584.49|6584.49|6588.21|6588.21|6584.49|6584.49|0
1633007700000|2021-09-30 13:15:00|6585.3|6585.3|6582.53|6582.53|6585.98|6585.98|6582.28|6582.28|0
1633008000000|2021-09-30 13:20:00|6581.71|6581.71|6579.69|6579.69|6582.15|6582.15|6579.69|6579.69|0
1633008300000|2021-09-30 13:25:00|6578.87|6578.87|6580.34|6580.34|6580.59|6580.59|6575.87|6575.87|0
1633008600000|2021-09-30 13:30:00|6578.86|6578.86|6578.88|6578.88|6580.13|6580.13|6569.5|6569.5|0
1633008900000|2021-09-30 13:35:00|6581.34|6581.34|6567.56|6567.56|6581.34|6581.34|6567.56|6567.56|0
1633009200000|2021-09-30 13:40:00|6566.35|6566.35|6563.33|6563.33|6567.55|6567.55|6563.33|6563.33|0
1633009500000|2021-09-30 13:45:00|6562.51|6562.51|6567.35|6567.35|6567.35|6567.35|6561.69|6561.69|0
1633009800000|2021-09-30 13:50:00|6566.53|6566.53|6572.84|6572.84|6573.17|6573.17|6566.53|6566.53|0
1633010100000|2021-09-30 13:55:00|6573.34|6573.34|6567.53|6567.53|6574.65|6574.65|6563.87|6563.87|0
1633010400000|2021-09-30 14:00:00|6568.35|6568.35|6567.01|6567.01|6572.22|6572.22|6565.45|6565.45|0
1633010700000|2021-09-30 14:05:00|6566.19|6566.19|6569.35|6569.35|6569.35|6569.35|6563.68|6563.68|0
1633011000000|2021-09-30 14:10:00|6570.17|6570.17|6566.92|6566.92|6570.17|6570.17|6566.92|6566.92|0
1633011300000|2021-09-30 14:15:00|6567.74|6567.74|6566.99|6566.99|6568.12|6568.12|6564.4|6564.4|0
1633011600000|2021-09-30 14:20:00|6566.17|6566.17|6561.99|6561.99|6566.17|6566.17|6561.17|6561.17|0
1633011900000|2021-09-30 14:25:00|6561.17|6561.17|6564.96|6564.96|6567.1|6567.1|6560.29|6560.29|0
1633012200000|2021-09-30 14:30:00|6565.78|6565.78|6572.33|6572.33|6572.77|6572.77|6560.11|6560.11|0
1633012500000|2021-09-30 14:35:00|6573.97|6573.97|6570.18|6570.18|6575.6|6575.6|6569.74|6569.74|0
1633012800000|2021-09-30 14:40:00|6569.74|6569.74|6564.19|6564.19|6569.74|6569.74|6564.19|6564.19|0
1633013100000|2021-09-30 14:45:00|6565.01|6565.01|6566.02|6566.02|6568.1|6568.1|6563.5|6563.5|0
1633013400000|2021-09-30 14:50:00|6564.38|6564.38|6560.51|6560.51|6564.38|6564.38|6559.32|6559.32|0
1633013700000|2021-09-30 14:55:00|6560.07|6560.07|6558.74|6558.74|6560.51|6560.51|6556.79|6556.79|0
1633014000000|2021-09-30 15:00:00|6557.92|6557.92|6556.93|6556.93|6559.56|6559.56|6556.93|6556.93|0
1633014300000|2021-09-30 15:05:00|6556.49|6556.49|6559.97|6559.97|6560.9|6560.9|6556.12|6556.12|0
1633014600000|2021-09-30 15:10:00|6560.41|6560.41|6561.66|6561.66|6562.69|6562.69|6559.2|6559.2|0
1633014900000|2021-09-30 15:15:00|6560.84|6560.84|6562.01|6562.01|6562.64|6562.64|6559.4|6559.4|0
1633015200000|2021-09-30 15:20:00|6562.51|6562.51|6558.75|6558.75|6562.95|6562.95|6558.75|6558.75|0
1633015500000|2021-09-30 15:25:00|6558.31|6558.31|6565.47|6565.47|6566.29|6566.29|6555.89|6555.89|0
1633072500000|2021-10-01 07:15:00|6481.64|6481.64|6484.32|6484.32|6486.18|6486.18|6478.46|6478.46|0
1633072800000|2021-10-01 07:20:00|6485.96|6485.96|6478.19|6478.19|6486.95|6486.95|6475.9|6475.9|0
1633073100000|2021-10-01 07:25:00|6479.83|6479.83|6484.55|6484.55|6487.03|6487.03|6475.57|6475.57|0
1633073400000|2021-10-01 07:30:00|6485.37|6485.37|6481.84|6481.84|6488.79|6488.79|6480.13|6480.13|0
1633073700000|2021-10-01 07:35:00|6483.61|6483.61|6493.77|6493.77|6497.75|6497.75|6483.61|6483.61|0
1633074000000|2021-10-01 07:40:00|6494.02|6494.02|6500.04|6500.04|6501.32|6501.32|6494.02|6494.02|0
1633074300000|2021-10-01 07:45:00|6501.68|6501.68|6500.27|6500.27|6501.75|6501.75|6496.29|6496.29|0
1633074600000|2021-10-01 07:50:00|6500.52|6500.52|6496.81|6496.81|6501.34|6501.34|6490.85|6490.85|0
1633074900000|2021-10-01 07:55:00|6495.6|6495.6|6484.75|6484.75|6495.6|6495.6|6484.26|6484.26|0
1633075200000|2021-10-01 08:00:00|6486.39|6486.39|6480|6480|6487.29|6487.29|6479.14|6479.14|0
1633075500000|2021-10-01 08:05:00|6478.36|6478.36|6466.85|6466.85|6478.36|6478.36|6463.71|6463.71|0
1633075800000|2021-10-01 08:10:00|6466.03|6466.03|6457.2|6457.2|6466.03|6466.03|6457.2|6457.2|0
1633076100000|2021-10-01 08:15:00|6456.32|6456.32|6465.86|6465.86|6465.86|6465.86|6455.25|6455.25|0
1633076400000|2021-10-01 08:20:00|6464.22|6464.22|6471.11|6471.11|6471.11|6471.11|6459.62|6459.62|0
1633076700000|2021-10-01 08:25:00|6469.47|6469.47|6478.25|6478.25|6479.07|6479.07|6467.83|6467.83|0
1633077000000|2021-10-01 08:30:00|6477.81|6477.81|6477.43|6477.43|6479.51|6479.51|6477.43|6477.43|0
1633077300000|2021-10-01 08:35:00|6478.42|6478.42|6486.49|6486.49|6488.71|6488.71|6478.42|6478.42|0
1633077600000|2021-10-01 08:40:00|6487.23|6487.23|6485.86|6485.86|6493.21|6493.21|6484.23|6484.23|0
1633077900000|2021-10-01 08:45:00|6488.31|6488.31|6476.81|6476.81|6488.31|6488.31|6474.68|6474.68|0
1633078200000|2021-10-01 08:50:00|6475.99|6475.99|6473.76|6473.76|6475.99|6475.99|6471.87|6471.87|0
1633078500000|2021-10-01 08:55:00|6473.32|6473.32|6472.86|6472.86|6473.76|6473.76|6468.09|6468.09|0
1633078800000|2021-10-01 09:00:00|6472.04|6472.04|6466.22|6466.22|6472.04|6472.04|6466.22|6466.22|0
1633079100000|2021-10-01 09:05:00|6467.04|6467.04|6464.14|6464.14|6467.29|6467.29|6463.09|6463.09|0
1633079400000|2021-10-01 09:10:00|6465.78|6465.78|6467.41|6467.41|6467.41|6467.41|6461.38|6461.38|0
1633079700000|2021-10-01 09:15:00|6471.51|6471.51|6470.55|6470.55|6473.97|6473.97|6467.73|6467.73|0
1633080000000|2021-10-01 09:20:00|6470.11|6470.11|6470.07|6470.07|6472.14|6472.14|6469.37|6469.37|0
1633080300000|2021-10-01 09:25:00|6469.63|6469.63|6465.03|6465.03|6469.63|6469.63|6463.46|6463.46|0
1633080600000|2021-10-01 09:30:00|6466.66|6466.66|6460.98|6460.98|6466.66|6466.66|6460.34|6460.34|0
1633080900000|2021-10-01 09:35:00|6459.34|6459.34|6453.91|6453.91|6459.34|6459.34|6451.79|6451.79|0
1633081200000|2021-10-01 09:40:00|6454.35|6454.35|6455.6|6455.6|6455.76|6455.76|6452.71|6452.71|0
1633081500000|2021-10-01 09:45:00|6458.06|6458.06|6460.09|6460.09|6462.03|6462.03|6458.06|6458.06|0
1633081800000|2021-10-01 09:50:00|6459.84|6459.84|6466.13|6466.13|6466.88|6466.88|6459.35|6459.35|0
1633082100000|2021-10-01 09:55:00|6465.63|6465.63|6465.9|6465.9|6465.9|6465.9|6463|6463|0
1633082400000|2021-10-01 10:00:00|6466.78|6466.78|6463.06|6463.06|6468.04|6468.04|6463.06|6463.06|0
1633082700000|2021-10-01 10:05:00|6464.7|6464.7|6462.15|6462.15|6467.16|6467.16|6462.15|6462.15|0
1633083000000|2021-10-01 10:10:00|6460.94|6460.94|6470.64|6470.64|6470.64|6470.64|6460.94|6460.94|0
1633083300000|2021-10-01 10:15:00|6471.52|6471.52|6465.96|6465.96|6471.52|6471.52|6465.3|6465.3|0
1633083600000|2021-10-01 10:20:00|6466.4|6466.4|6460.57|6460.57|6466.84|6466.84|6460.57|6460.57|0
1633083900000|2021-10-01 10:25:00|6459.58|6459.58|6457.92|6457.92|6460.4|6460.4|6457.92|6457.92|0
1633084200000|2021-10-01 10:30:00|6459.56|6459.56|6464.66|6464.66|6464.66|6464.66|6459.56|6459.56|0
1633084500000|2021-10-01 10:35:00|6464.22|6464.22|6463.21|6463.21|6464.71|6464.71|6460.3|6460.3|0
1633084800000|2021-10-01 10:40:00|6464.02|6464.02|6463.14|6463.14|6464.02|6464.02|6462.76|6462.76|0
1633085100000|2021-10-01 10:45:00|6463.96|6463.96|6463.51|6463.51|6465.13|6465.13|6462|6462|0
1633085400000|2021-10-01 10:50:00|6461.87|6461.87|6456.12|6456.12|6461.87|6461.87|6454.88|6454.88|0
1633085700000|2021-10-01 10:55:00|6456.94|6456.94|6455.72|6455.72|6458.95|6458.95|6455.72|6455.72|0
1633086000000|2021-10-01 11:00:00|6455.48|6455.48|6450.43|6450.43|6457.87|6457.87|6450.43|6450.43|0
1633086300000|2021-10-01 11:05:00|6452.07|6452.07|6461.71|6461.71|6461.71|6461.71|6451.46|6451.46|0
1633086600000|2021-10-01 11:10:00|6463.35|6463.35|6471.79|6471.79|6472.28|6472.28|6459.68|6459.68|0
1633086900000|2021-10-01 11:15:00|6472.46|6472.46|6472.02|6472.02|6472.46|6472.46|6469.88|6469.88|0
1633087200000|2021-10-01 11:20:00|6471.77|6471.77|6473.19|6473.19|6477.35|6477.35|6471.55|6471.55|0
1633087500000|2021-10-01 11:25:00|6474.83|6474.83|6474.89|6474.89|6475.27|6475.27|6474.45|6474.45|0
1633087800000|2021-10-01 11:30:00|6476.37|6476.37|6479.94|6479.94|6479.94|6479.94|6475.72|6475.72|0
1633088100000|2021-10-01 11:35:00|6479.44|6479.44|6480.99|6480.99|6481.44|6481.44|6476.99|6476.99|0
1633088400000|2021-10-01 11:40:00|6481.88|6481.88|6485.27|6485.27|6485.27|6485.27|6481.88|6481.88|0
1633088700000|2021-10-01 11:45:00|6485.52|6485.52|6486.4|6486.4|6486.4|6486.4|6484.34|6484.34|0
1633089000000|2021-10-01 11:50:00|6487.22|6487.22|6480.13|6480.13|6487.22|6487.22|6480.13|6480.13|0
1633089300000|2021-10-01 11:55:00|6480.57|6480.57|6483.96|6483.96|6483.96|6483.96|6480.57|6480.57|0
1633089600000|2021-10-01 12:00:00|6484.78|6484.78|6484.41|6484.41|6485.67|6485.67|6482.04|6482.04|0
1633089900000|2021-10-01 12:05:00|6485.23|6485.23|6486.6|6486.6|6486.6|6486.6|6483.59|6483.59|0
1633090200000|2021-10-01 12:10:00|6486.85|6486.85|6488.38|6488.38|6489.2|6489.2|6486.08|6486.08|0
1633090500000|2021-10-01 12:15:00|6487.4|6487.4|6498.9|6498.9|6501.04|6501.04|6487.15|6487.15|0
1633090800000|2021-10-01 12:20:00|6498.08|6498.08|6498.23|6498.23|6498.33|6498.33|6494.17|6494.17|0
1633091100000|2021-10-01 12:25:00|6497.79|6497.79|6503.37|6503.37|6503.82|6503.82|6496.91|6496.91|0
1633091400000|2021-10-01 12:30:00|6504.19|6504.19|6495.36|6495.36|6505.01|6505.01|6493.73|6493.73|0
1633091700000|2021-10-01 12:35:00|6494.92|6494.92|6493.88|6493.88|6499.57|6499.57|6493.67|6493.67|0
1633092000000|2021-10-01 12:40:00|6493.06|6493.06|6486.82|6486.82|6493.37|6493.37|6486.82|6486.82|0
1633092300000|2021-10-01 12:45:00|6486|6486|6470.3|6470.3|6486|6486|6468.72|6468.72|0
1633092600000|2021-10-01 12:50:00|6470.06|6470.06|6460.49|6460.49|6470.5|6470.5|6460.19|6460.19|0
1633092900000|2021-10-01 12:55:00|6458.85|6458.85|6454.53|6454.53|6460.63|6460.63|6454.53|6454.53|0
1633093200000|2021-10-01 13:00:00|6454.28|6454.28|6457.72|6457.72|6458.22|6458.22|6452.47|6452.47|0
1633093500000|2021-10-01 13:05:00|6457.48|6457.48|6461.32|6461.32|6461.32|6461.32|6455.53|6455.53|0
1633093800000|2021-10-01 13:10:00|6462.96|6462.96|6464.9|6464.9|6465.13|6465.13|6462.96|6462.96|0
1633094100000|2021-10-01 13:15:00|6465.79|6465.79|6468.39|6468.39|6468.89|6468.89|6465.24|6465.24|0
1633094400000|2021-10-01 13:20:00|6467.9|6467.9|6464.96|6464.96|6468.21|6468.21|6464.77|6464.77|0
1633094700000|2021-10-01 13:25:00|6464.47|6464.47|6464.66|6464.66|6465.99|6465.99|6463.4|6463.4|0
1633095000000|2021-10-01 13:30:00|6465.15|6465.15|6471.65|6471.65|6471.71|6471.71|6465.15|6465.15|0
1633095300000|2021-10-01 13:35:00|6472.47|6472.47|6478.37|6478.37|6479.4|6479.4|6472.32|6472.32|0
1633095600000|2021-10-01 13:40:00|6477.87|6477.87|6475|6475|6477.87|6477.87|6472.11|6472.11|0
1633095900000|2021-10-01 13:45:00|6475.44|6475.44|6476.15|6476.15|6479.05|6479.05|6471.7|6471.7|0
1633096200000|2021-10-01 13:50:00|6475.33|6475.33|6474.5|6474.5|6475.71|6475.71|6471.11|6471.11|0
1633096500000|2021-10-01 13:55:00|6472.86|6472.86|6470.77|6470.77|6476.5|6476.5|6469.5|6469.5|0
1633096800000|2021-10-01 14:00:00|6469.14|6469.14|6475.73|6475.73|6480.39|6480.39|6468.69|6468.69|0
1633097100000|2021-10-01 14:05:00|6476.55|6476.55|6481.28|6481.28|6481.28|6481.28|6475.31|6475.31|0
1633097400000|2021-10-01 14:10:00|6480.84|6480.84|6476.96|6476.96|6480.9|6480.9|6476.96|6476.96|0
1633097700000|2021-10-01 14:15:00|6477.21|6477.21|6473.16|6473.16|6477.21|6477.21|6471.02|6471.02|0
1633098000000|2021-10-01 14:20:00|6472.72|6472.72|6463.72|6463.72|6473.21|6473.21|6463.72|6463.72|0
1633098300000|2021-10-01 14:25:00|6464.54|6464.54|6466.48|6466.48|6466.48|6466.48|6459.89|6459.89|0
1633098600000|2021-10-01 14:30:00|6466.04|6466.04|6471.33|6471.33|6471.52|6471.52|6465.29|6465.29|0
1633098900000|2021-10-01 14:35:00|6471.57|6471.57|6470.92|6470.92|6474.76|6474.76|6469.66|6469.66|0
1633099200000|2021-10-01 14:40:00|6471.74|6471.74|6469.08|6469.08|6473.44|6473.44|6467|6467|0
1633099500000|2021-10-01 14:45:00|6467.44|6467.44|6470.89|6470.89|6470.89|6470.89|6466.86|6466.86|0
1633099800000|2021-10-01 14:50:00|6470.07|6470.07|6464.61|6464.61|6471.52|6471.52|6464.61|6464.61|0
1633100100000|2021-10-01 14:55:00|6462.97|6462.97|6469.72|6469.72|6471.8|6471.8|6462.97|6462.97|0
1633100400000|2021-10-01 15:00:00|6470.54|6470.54|6474.31|6474.31|6477.08|6477.08|6470.54|6470.54|0
1633100700000|2021-10-01 15:05:00|6473.87|6473.87|6464.75|6464.75|6475.95|6475.95|6464.75|6464.75|0
1633101000000|2021-10-01 15:10:00|6465.57|6465.57|6479.24|6479.24|6479.24|6479.24|6463.93|6463.93|0
1633101300000|2021-10-01 15:15:00|6478.75|6478.75|6484.45|6484.45|6484.45|6484.45|6476.8|6476.8|0
1633101600000|2021-10-01 15:20:00|6484.94|6484.94|6490.55|6490.55|6490.55|6490.55|6484.81|6484.81|0
1633101900000|2021-10-01 15:25:00|6489.73|6489.73|6480.22|6480.22|6490.8|6490.8|6479.53|6479.53|0
1633936500000|2021-10-11 07:15:00|6349|6349|6350.45|6350.45|6358.49|6358.49|6349|6349|0
1633936800000|2021-10-11 07:20:00|6349.56|6349.56|6351.14|6351.14|6351.14|6351.14|6342.94|6342.94|0
1633937100000|2021-10-11 07:25:00|6350.32|6350.32|6357.78|6357.78|6357.78|6357.78|6350.32|6350.32|0
1633937400000|2021-10-11 07:30:00|6356.14|6356.14|6352.28|6352.28|6358.6|6358.6|6352.28|6352.28|0
1633937700000|2021-10-11 07:35:00|6350.64|6350.64|6334.2|6334.2|6350.64|6350.64|6331.55|6331.55|0
1633938000000|2021-10-11 07:40:00|6333.75|6333.75|6325.8|6325.8|6333.75|6333.75|6325.35|6325.35|0
1633938300000|2021-10-11 07:45:00|6323.34|6323.34|6329.66|6329.66|6329.66|6329.66|6321.57|6321.57|0
1633938600000|2021-10-11 07:50:00|6331.3|6331.3|6333|6333|6335.39|6335.39|6331.3|6331.3|0
1633938900000|2021-10-11 07:55:00|6331.67|6331.67|6336.71|6336.71|6336.71|6336.71|6331.23|6331.23|0
1633939200000|2021-10-11 08:00:00|6335.89|6335.89|6346.46|6346.46|6348.02|6348.02|6335.89|6335.89|0
1633939500000|2021-10-11 08:05:00|6346.02|6346.02|6341.62|6341.62|6346.02|6346.02|6339.3|6339.3|0
1633939800000|2021-10-11 08:10:00|6338.34|6338.34|6337.24|6337.24|6338.34|6338.34|6335.88|6335.88|0
1633940100000|2021-10-11 08:15:00|6337.92|6337.92|6334.93|6334.93|6337.92|6337.92|6334.93|6334.93|0
1633940400000|2021-10-11 08:20:00|6334.11|6334.11|6321.78|6321.78|6334.11|6334.11|6321.78|6321.78|0
1633940700000|2021-10-11 08:25:00|6322.67|6322.67|6322.74|6322.74|6325.12|6325.12|6322.67|6322.67|0
1633941000000|2021-10-11 08:30:00|6322.49|6322.49|6325.31|6325.31|6325.31|6325.31|6322.24|6322.24|0
1633941300000|2021-10-11 08:35:00|6325.75|6325.75|6322.47|6322.47|6325.75|6325.75|6322.47|6322.47|0
1633941600000|2021-10-11 08:40:00|6324.11|6324.11|6326.42|6326.42|6326.42|6326.42|6323.29|6323.29|0
1633941900000|2021-10-11 08:45:00|6325.6|6325.6|6325.98|6325.98|6328.06|6328.06|6325.6|6325.6|0
1633942200000|2021-10-11 08:50:00|6326.42|6326.42|6324.65|6324.65|6326.86|6326.86|6323.77|6323.77|0
1633942500000|2021-10-11 08:55:00|6325.47|6325.47|6327.11|6327.11|6327.11|6327.11|6325.47|6325.47|0
1633942800000|2021-10-11 09:00:00|6329.32|6329.32|6330.26|6330.26|6330.26|6330.26|6328.5|6328.5|0
1633943100000|2021-10-11 09:05:00|6331.08|6331.08|6330.26|6330.26|6332.72|6332.72|6329.38|6329.38|0
1633943400000|2021-10-11 09:10:00|6331.9|6331.9|6337.49|6337.49|6337.49|6337.49|6331.9|6331.9|0
1633943700000|2021-10-11 09:15:00|6336.75|6336.75|6330.95|6330.95|6336.75|6336.75|6330.07|6330.07|0
1633944000000|2021-10-11 09:20:00|6332.27|6332.27|6332.71|6332.71|6332.71|6332.71|6332.27|6332.27|0
1633944300000|2021-10-11 09:25:00|6331.9|6331.9|6335.95|6335.95|6335.95|6335.95|6331.22|6331.22|0
1633944600000|2021-10-11 09:30:00|6335.13|6335.13|6333.43|6333.43|6335.13|6335.13|6332.99|6332.99|0
1633944900000|2021-10-11 09:35:00|6332.61|6332.61|6340.29|6340.29|6340.29|6340.29|6332.61|6332.61|0
1633945200000|2021-10-11 09:40:00|6341.18|6341.18|6346.09|6346.09|6346.09|6346.09|6341.18|6341.18|0
1633945500000|2021-10-11 09:45:00|6348.55|6348.55|6346.5|6346.5|6348.55|6348.55|6342.96|6342.96|0
1633945800000|2021-10-11 09:50:00|6347.32|6347.32|6347.32|6347.32|6347.32|6347.32|6347.32|6347.32|0
1633946100000|2021-10-11 09:55:00|6348.95|6348.95|6355.87|6355.87|6355.87|6355.87|6348.95|6348.95|0
1633946400000|2021-10-11 10:00:00|6356.69|6356.69|6353.25|6353.25|6358.33|6358.33|6353.25|6353.25|0
1633946700000|2021-10-11 10:05:00|6353.69|6353.69|6355.68|6355.68|6356.35|6356.35|6353.25|6353.25|0
1633947000000|2021-10-11 10:10:00|6354.86|6354.86|6354.04|6354.04|6356.5|6356.5|6354.04|6354.04|0
1633947300000|2021-10-11 10:15:00|6353.6|6353.6|6352.27|6352.27|6353.6|6353.6|6350.25|6350.25|0
1633947600000|2021-10-11 10:20:00|6350.63|6350.63|6353.2|6353.2|6353.2|6353.2|6349.81|6349.81|0
1633947900000|2021-10-11 10:25:00|6353.94|6353.94|6348.09|6348.09|6353.94|6353.94|6348.09|6348.09|0
1633948200000|2021-10-11 10:30:00|6347.27|6347.27|6351.29|6351.29|6351.29|6351.29|6347.27|6347.27|0
1633948500000|2021-10-11 10:35:00|6350.47|6350.47|6350.52|6350.52|6352.61|6352.61|6350.47|6350.47|0
1633948800000|2021-10-11 10:40:00|6351.34|6351.34|6348.03|6348.03|6354.62|6354.62|6347.21|6347.21|0
1633949100000|2021-10-11 10:45:00|6346.77|6346.77|6338.4|6338.4|6346.77|6346.77|6336.32|6336.32|0
1633949400000|2021-10-11 10:50:00|6337.42|6337.42|6342.69|6342.69|6343.51|6343.51|6335.78|6335.78|0
1633949700000|2021-10-11 10:55:00|6343.51|6343.51|6339.48|6339.48|6343.51|6343.51|6337.78|6337.78|0
1633950000000|2021-10-11 11:00:00|6339.23|6339.23|6337.59|6337.59|6339.23|6339.23|6336.77|6336.77|0
1633950300000|2021-10-11 11:05:00|6338.47|6338.47|6337.87|6337.87|6338.69|6338.69|6336.44|6336.44|0
1633950600000|2021-10-11 11:10:00|6337.05|6337.05|6337.05|6337.05|6337.05|6337.05|6336.8|6336.8|0
1633950900000|2021-10-11 11:15:00|6337.87|6337.87|6342.33|6342.33|6342.33|6342.33|6337.87|6337.87|0
1633951200000|2021-10-11 11:20:00|6342.77|6342.77|6344.58|6344.58|6344.58|6344.58|6342.77|6342.77|0
1633951500000|2021-10-11 11:25:00|6345.46|6345.46|6346.88|6346.88|6348.53|6348.53|6345.46|6345.46|0
1633951800000|2021-10-11 11:30:00|6346.44|6346.44|6345.83|6345.83|6349.72|6349.72|6345.83|6345.83|0
1633952100000|2021-10-11 11:35:00|6345.01|6345.01|6345.99|6345.99|6348.62|6348.62|6345.01|6345.01|0
1633952400000|2021-10-11 11:40:00|6347.63|6347.63|6342.65|6342.65|6347.63|6347.63|6342.65|6342.65|0
1633952700000|2021-10-11 11:45:00|6342.21|6342.21|6342.15|6342.15|6343.85|6343.85|6342.15|6342.15|0
1633953000000|2021-10-11 11:50:00|6341.33|6341.33|6333.03|6333.03|6341.33|6341.33|6333.03|6333.03|0
1633953300000|2021-10-11 11:55:00|6331.39|6331.39|6331.39|6331.39|6331.39|6331.39|6330.58|6330.58|0
1633953600000|2021-10-11 12:00:00|6330.95|6330.95|6327.63|6327.63|6331.68|6331.68|6325.99|6325.99|0
1633953900000|2021-10-11 12:05:00|6328.51|6328.51|6329.43|6329.43|6331.07|6331.07|6325.33|6325.33|0
1633954200000|2021-10-11 12:10:00|6326.15|6326.15|6327.41|6327.41|6327.41|6327.41|6326.15|6326.15|0
1633954500000|2021-10-11 12:15:00|6325.77|6325.77|6324.55|6324.55|6328.23|6328.23|6324.55|6324.55|0
1633954800000|2021-10-11 12:20:00|6324.3|6324.3|6326.57|6326.57|6329.02|6329.02|6324.3|6324.3|0
1633955100000|2021-10-11 12:25:00|6327.45|6327.45|6330.17|6330.17|6330.17|6330.17|6327.45|6327.45|0
1633955400000|2021-10-11 12:30:00|6329.93|6329.93|6328.29|6328.29|6330.37|6330.37|6328.29|6328.29|0
1633955700000|2021-10-11 12:35:00|6329.27|6329.27|6332.48|6332.48|6332.48|6332.48|6329.27|6329.27|0
1633956000000|2021-10-11 12:40:00|6333.37|6333.37|6334.19|6334.19|6334.19|6334.19|6332.92|6332.92|0
1633956300000|2021-10-11 12:45:00|6335.83|6335.83|6331.99|6331.99|6335.83|6335.83|6331.99|6331.99|0
1633956600000|2021-10-11 12:50:00|6331.49|6331.49|6332.17|6332.17|6334.06|6334.06|6331.49|6331.49|0
1633956900000|2021-10-11 12:55:00|6332.61|6332.61|6332.66|6332.66|6334.69|6334.69|6332.61|6332.61|0
1633957200000|2021-10-11 13:00:00|6331.78|6331.78|6332.31|6332.31|6332.92|6332.92|6331.49|6331.49|0
1633957500000|2021-10-11 13:05:00|6333.13|6333.13|6333.44|6333.44|6333.44|6333.44|6332.31|6332.31|0
1633957800000|2021-10-11 13:10:00|6333.89|6333.89|6333.44|6333.44|6336.97|6336.97|6332.56|6332.56|0
1633958100000|2021-10-11 13:15:00|6332.62|6332.62|6331.11|6331.11|6333.95|6333.95|6330.67|6330.67|0
1633958400000|2021-10-11 13:20:00|6331.55|6331.55|6326.69|6326.69|6332.94|6332.94|6325.05|6325.05|0
1633958700000|2021-10-11 13:25:00|6326.2|6326.2|6322.38|6322.38|6326.2|6326.2|6322.19|6322.19|0
1633959000000|2021-10-11 13:30:00|6321.94|6321.94|6321.94|6321.94|6323.53|6323.53|6320.15|6320.15|0
1633959300000|2021-10-11 13:35:00|6322.76|6322.76|6318.6|6318.6|6325.72|6325.72|6318.6|6318.6|0
1633959600000|2021-10-11 13:40:00|6317.72|6317.72|6324.24|6324.24|6325.06|6325.06|6317.72|6317.72|0
1633959900000|2021-10-11 13:45:00|6324.98|6324.98|6323.13|6323.13|6326.62|6326.62|6322.15|6322.15|0
1633960200000|2021-10-11 13:50:00|6323.57|6323.57|6327.23|6327.23|6327.29|6327.29|6322.76|6322.76|0
1633960500000|2021-10-11 13:55:00|6326.79|6326.79|6324.34|6324.34|6328.33|6328.33|6323.52|6323.52|0
1633960800000|2021-10-11 14:00:00|6325.16|6325.16|6323.14|6323.14|6328.44|6328.44|6322.33|6322.33|0
1633961100000|2021-10-11 14:05:00|6322.7|6322.7|6319.74|6319.74|6322.7|6322.7|6319.3|6319.3|0
1633961400000|2021-10-11 14:10:00|6319.99|6319.99|6322.69|6322.69|6324.15|6324.15|6319.99|6319.99|0
1633961700000|2021-10-11 14:15:00|6322.25|6322.25|6327.81|6327.81|6327.81|6327.81|6322.25|6322.25|0
1633962000000|2021-10-11 14:20:00|6326.99|6326.99|6326.73|6326.73|6329.45|6329.45|6326.48|6326.48|0
1633962300000|2021-10-11 14:25:00|6327.55|6327.55|6325.87|6325.87|6327.55|6327.55|6324.48|6324.48|0
1633962600000|2021-10-11 14:30:00|6324.23|6324.23|6320.29|6320.29|6324.95|6324.95|6320.29|6320.29|0
1633962900000|2021-10-11 14:35:00|6319.84|6319.84|6321.14|6321.14|6321.14|6321.14|6319.49|6319.49|0
1633963200000|2021-10-11 14:40:00|6320.32|6320.32|6319.53|6319.53|6321.65|6321.65|6317.01|6317.01|0
1633963500000|2021-10-11 14:45:00|6319.97|6319.97|6319.55|6319.55|6321.67|6321.67|6319.38|6319.38|0
1633963800000|2021-10-11 14:50:00|6320.43|6320.43|6319.61|6319.61|6322.95|6322.95|6319.61|6319.61|0
1633964100000|2021-10-11 14:55:00|6320.43|6320.43|6322.2|6322.2|6322.33|6322.33|6320.43|6320.43|0
1633964400000|2021-10-11 15:00:00|6322.7|6322.7|6324.52|6324.52|6324.52|6324.52|6322.36|6322.36|0
1633964700000|2021-10-11 15:05:00|6324.08|6324.08|6330.93|6330.93|6330.93|6330.93|6323.64|6323.64|0
1633965000000|2021-10-11 15:10:00|6332.57|6332.57|6331.26|6331.26|6332.57|6332.57|6329.43|6329.43|0
1633965300000|2021-10-11 15:15:00|6331.02|6331.02|6328.54|6328.54|6331.2|6331.2|6328.54|6328.54|0
1633965600000|2021-10-11 15:20:00|6327.93|6327.93|6330.24|6330.24|6331.06|6331.06|6327.93|6327.93|0
1633965900000|2021-10-11 15:25:00|6329.8|6329.8|6327.14|6327.14|6332.26|6332.26|6325.01|6325.01|0
1634022900000|2021-10-12 07:15:00|6284.67|6284.67|6282.06|6282.06|6291.22|6291.22|6281.39|6281.39|0
1634023200000|2021-10-12 07:20:00|6283.7|6283.7|6270.84|6270.84|6283.7|6283.7|6270.84|6270.84|0
1634023500000|2021-10-12 07:25:00|6271.66|6271.66|6281.44|6281.44|6285.1|6285.1|6271.66|6271.66|0
1634023800000|2021-10-12 07:30:00|6283.91|6283.91|6288.83|6288.83|6288.83|6288.83|6283.47|6283.47|0
1634024100000|2021-10-12 07:35:00|6287.95|6287.95|6283.79|6283.79|6287.95|6287.95|6283.79|6283.79|0
1634024400000|2021-10-12 07:40:00|6282.97|6282.97|6284.9|6284.9|6284.9|6284.9|6280.51|6280.51|0
1634024700000|2021-10-12 07:45:00|6285.72|6285.72|6282.91|6282.91|6286.94|6286.94|6282.91|6282.91|0
1634025000000|2021-10-12 07:50:00|6282.09|6282.09|6284.47|6284.47|6284.47|6284.47|6278.94|6278.94|0
1634025300000|2021-10-12 07:55:00|6283.65|6283.65|6283.44|6283.44|6283.65|6283.65|6282.83|6282.83|0
1634025600000|2021-10-12 08:00:00|6287.54|6287.54|6291.65|6291.65|6296.17|6296.17|6287.54|6287.54|0
1634025900000|2021-10-12 08:05:00|6290.83|6290.83|6293.86|6293.86|6294.74|6294.74|6289.57|6289.57|0
1634026200000|2021-10-12 08:10:00|6295.5|6295.5|6295.06|6295.06|6300.42|6300.42|6295|6295|0
1634026500000|2021-10-12 08:15:00|6297.52|6297.52|6298.17|6298.17|6299.29|6299.29|6296.7|6296.7|0
1634026800000|2021-10-12 08:20:00|6297.92|6297.92|6308.84|6308.84|6308.84|6308.84|6297.92|6297.92|0
1634027100000|2021-10-12 08:25:00|6309.83|6309.83|6312.54|6312.54|6313.3|6313.3|6309.58|6309.58|0
1634027400000|2021-10-12 08:30:00|6312.99|6312.99|6319.04|6319.04|6319.04|6319.04|6312.1|6312.1|0
1634027700000|2021-10-12 08:35:00|6319.48|6319.48|6318.72|6318.72|6322|6322|6318.72|6318.72|0
1634028000000|2021-10-12 08:40:00|6319.17|6319.17|6318.89|6318.89|6320.66|6320.66|6318.52|6318.52|0
1634028300000|2021-10-12 08:45:00|6321.35|6321.35|6322.73|6322.73|6325.19|6325.19|6319.71|6319.71|0
1634028600000|2021-10-12 08:50:00|6321.09|6321.09|6321.91|6321.91|6321.91|6321.91|6320.59|6320.59|0
1634028900000|2021-10-12 08:55:00|6324.37|6324.37|6328.55|6328.55|6329.81|6329.81|6323.85|6323.85|0
1634029200000|2021-10-12 09:00:00|6328.99|6328.99|6329.59|6329.59|6331.23|6331.23|6325.32|6325.32|0
1634029500000|2021-10-12 09:05:00|6328.77|6328.77|6331.13|6331.13|6331.38|6331.38|6328.77|6328.77|0
1634029800000|2021-10-12 09:10:00|6329.49|6329.49|6330.76|6330.76|6331.2|6331.2|6327.85|6327.85|0
1634030100000|2021-10-12 09:15:00|6331.57|6331.57|6335.47|6335.47|6335.47|6335.47|6331.08|6331.08|0
1634030400000|2021-10-12 09:20:00|6336.29|6336.29|6331.28|6331.28|6338.44|6338.44|6331.28|6331.28|0
1634030700000|2021-10-12 09:25:00|6330.84|6330.84|6326.24|6326.24|6330.84|6330.84|6323.78|6323.78|0
1634031000000|2021-10-12 09:30:00|6325.25|6325.25|6328.98|6328.98|6328.98|6328.98|6325.25|6325.25|0
1634031300000|2021-10-12 09:35:00|6329.42|6329.42|6326.76|6326.76|6329.87|6329.87|6325.58|6325.58|0
1634031600000|2021-10-12 09:40:00|6325.94|6325.94|6324.9|6324.9|6327.42|6327.42|6324.9|6324.9|0
1634031900000|2021-10-12 09:45:00|6324.29|6324.29|6320.48|6320.48|6324.73|6324.73|6320.48|6320.48|0
1634032200000|2021-10-12 09:50:00|6319.99|6319.99|6323.63|6323.63|6324.45|6324.45|6319.99|6319.99|0
1634032500000|2021-10-12 09:55:00|6322.81|6322.81|6318.35|6318.35|6322.81|6322.81|6316.88|6316.88|0
1634032800000|2021-10-12 10:00:00|6320.81|6320.81|6314.65|6314.65|6321.69|6321.69|6314.65|6314.65|0
1634033100000|2021-10-12 10:05:00|6313.66|6313.66|6311.14|6311.14|6313.66|6313.66|6307.72|6307.72|0
1634033400000|2021-10-12 10:10:00|6309.93|6309.93|6312.32|6312.32|6313.14|6313.14|6309.93|6309.93|0
1634033700000|2021-10-12 10:15:00|6313.14|6313.14|6312.27|6312.27|6316.06|6316.06|6311.39|6311.39|0
1634034000000|2021-10-12 10:20:00|6311.28|6311.28|6305.12|6305.12|6311.28|6311.28|6304.3|6304.3|0
1634034300000|2021-10-12 10:25:00|6303.48|6303.48|6298.17|6298.17|6303.48|6303.48|6298.17|6298.17|0
1634034600000|2021-10-12 10:30:00|6298.61|6298.61|6300.76|6300.76|6301.58|6301.58|6298.17|6298.17|0
1634034900000|2021-10-12 10:35:00|6301.58|6301.58|6299.56|6299.56|6302.08|6302.08|6296.21|6296.21|0
1634035200000|2021-10-12 10:40:00|6301.19|6301.19|6298.23|6298.23|6302.08|6302.08|6298.23|6298.23|0
1634035500000|2021-10-12 10:45:00|6297.41|6297.41|6301.81|6301.81|6301.81|6301.81|6297.41|6297.41|0
1634035800000|2021-10-12 10:50:00|6303.45|6303.45|6299.54|6299.54|6303.45|6303.45|6299.54|6299.54|0
1634036100000|2021-10-12 10:55:00|6299.05|6299.05|6296.97|6296.97|6299.05|6299.05|6296.15|6296.15|0
1634036400000|2021-10-12 11:00:00|6297.57|6297.57|6298.71|6298.71|6299.21|6299.21|6296.56|6296.56|0
1634036700000|2021-10-12 11:05:00|6297.89|6297.89|6294.46|6294.46|6298.28|6298.28|6294.46|6294.46|0
1634037000000|2021-10-12 11:10:00|6293.96|6293.96|6292.99|6292.99|6294.63|6294.63|6292.55|6292.55|0
1634037300000|2021-10-12 11:15:00|6292.55|6292.55|6289.87|6289.87|6293.44|6293.44|6289.87|6289.87|0
1634037600000|2021-10-12 11:20:00|6290.69|6290.69|6288.54|6288.54|6290.69|6290.69|6288.54|6288.54|0
1634037900000|2021-10-12 11:25:00|6287.66|6287.66|6286.48|6286.48|6287.66|6287.66|6286.48|6286.48|0
1634038200000|2021-10-12 11:30:00|6285.66|6285.66|6286.35|6286.35|6288.12|6288.12|6285.66|6285.66|0
1634038500000|2021-10-12 11:35:00|6285.47|6285.47|6284.87|6284.87|6286.11|6286.11|6284.15|6284.15|0
1634038800000|2021-10-12 11:40:00|6283.23|6283.23|6289.71|6289.71|6291.35|6291.35|6283.23|6283.23|0
1634039100000|2021-10-12 11:45:00|6288.89|6288.89|6286.88|6286.88|6288.89|6288.89|6286.88|6286.88|0
1634039400000|2021-10-12 11:50:00|6285.67|6285.67|6285.57|6285.57|6286.45|6286.45|6284.45|6284.45|0
1634039700000|2021-10-12 11:55:00|6285.81|6285.81|6283.73|6283.73|6285.81|6285.81|6283.73|6283.73|0
1634040000000|2021-10-12 12:00:00|6283.98|6283.98|6284.98|6284.98|6284.98|6284.98|6281.71|6281.71|0
1634040300000|2021-10-12 12:05:00|6285.8|6285.8|6284.8|6284.8|6286.25|6286.25|6284.36|6284.36|0
1634040600000|2021-10-12 12:10:00|6284.55|6284.55|6281.99|6281.99|6284.55|6284.55|6281.11|6281.11|0
1634040900000|2021-10-12 12:15:00|6282.24|6282.24|6279.34|6279.34|6282.24|6282.24|6279.34|6279.34|0
1634041200000|2021-10-12 12:20:00|6278.9|6278.9|6278.08|6278.08|6278.9|6278.9|6278.08|6278.08|0
1634041500000|2021-10-12 12:25:00|6279.42|6279.42|6279.32|6279.32|6279.42|6279.42|6277.29|6277.29|0
1634041800000|2021-10-12 12:30:00|6280.14|6280.14|6278|6278|6280.14|6280.14|6278|6278|0
1634042100000|2021-10-12 12:35:00|6278.49|6278.49|6278.55|6278.55|6278.55|6278.55|6276.41|6276.41|0
1634042400000|2021-10-12 12:40:00|6278.11|6278.11|6274.16|6274.16|6278.55|6278.55|6274.16|6274.16|0
1634042700000|2021-10-12 12:45:00|6270.88|6270.88|6274.54|6274.54|6276.18|6276.18|6270.88|6270.88|0
1634043000000|2021-10-12 12:50:00|6273.66|6273.66|6275.74|6275.74|6275.74|6275.74|6273.22|6273.22|0
1634043300000|2021-10-12 12:55:00|6274.1|6274.1|6276.08|6276.08|6276.08|6276.08|6273.28|6273.28|0
1634043600000|2021-10-12 13:00:00|6276.52|6276.52|6273.95|6273.95|6277.01|6277.01|6273.95|6273.95|0
1634043900000|2021-10-12 13:05:00|6274.77|6274.77|6276.14|6276.14|6276.96|6276.96|6274.77|6274.77|0
1634044200000|2021-10-12 13:10:00|6277.02|6277.02|6281.11|6281.11|6282.44|6282.44|6277.02|6277.02|0
1634044500000|2021-10-12 13:15:00|6281.72|6281.72|6280.46|6280.46|6282.54|6282.54|6280.46|6280.46|0
1634044800000|2021-10-12 13:20:00|6279.64|6279.64|6280.02|6280.02|6281.28|6281.28|6278.82|6278.82|0
1634045100000|2021-10-12 13:25:00|6279.2|6279.2|6281.75|6281.75|6282.93|6282.93|6279.2|6279.2|0
1634045400000|2021-10-12 13:30:00|6281.5|6281.5|6282.88|6282.88|6283.7|6283.7|6277.44|6277.44|0
1634045700000|2021-10-12 13:35:00|6282.06|6282.06|6278.1|6278.1|6282.06|6282.06|6273.86|6273.86|0
1634046000000|2021-10-12 13:40:00|6277.66|6277.66|6275.17|6275.17|6277.66|6277.66|6275.13|6275.13|0
1634046300000|2021-10-12 13:45:00|6274.73|6274.73|6275.55|6275.55|6275.55|6275.55|6272.3|6272.3|0
1634046600000|2021-10-12 13:50:00|6276.37|6276.37|6283.43|6283.43|6286.71|6286.71|6276.37|6276.37|0
1634046900000|2021-10-12 13:55:00|6282.61|6282.61|6281.85|6281.85|6287|6287|6281.03|6281.03|0
1634047200000|2021-10-12 14:00:00|6282.67|6282.67|6283.62|6283.62|6284.06|6284.06|6281.98|6281.98|0
1634047500000|2021-10-12 14:05:00|6282.8|6282.8|6288.28|6288.28|6288.28|6288.28|6282.8|6282.8|0
1634047800000|2021-10-12 14:10:00|6288.72|6288.72|6285.87|6285.87|6289.16|6289.16|6282.53|6282.53|0
1634048100000|2021-10-12 14:15:00|6287.51|6287.51|6280.97|6280.97|6288.2|6288.2|6280.97|6280.97|0
1634048400000|2021-10-12 14:20:00|6280.15|6280.15|6278.51|6278.51|6280.15|6280.15|6277.69|6277.69|0
1634048700000|2021-10-12 14:25:00|6279.33|6279.33|6286.38|6286.38|6287.33|6287.33|6279.33|6279.33|0
1634049000000|2021-10-12 14:30:00|6287.2|6287.2|6286.87|6286.87|6288.69|6288.69|6286.23|6286.23|0
1634049300000|2021-10-12 14:35:00|6285.98|6285.98|6284.79|6284.79|6288.51|6288.51|6284.79|6284.79|0
1634049600000|2021-10-12 14:40:00|6284.54|6284.54|6289.21|6289.21|6290.97|6290.97|6283.72|6283.72|0
1634049900000|2021-10-12 14:45:00|6289.65|6289.65|6290.15|6290.15|6291.85|6291.85|6288.39|6288.39|0
1634050200000|2021-10-12 14:50:00|6289.33|6289.33|6286.94|6286.94|6289.33|6289.33|6286.94|6286.94|0
1634050500000|2021-10-12 14:55:00|6287.19|6287.19|6286.06|6286.06|6287.19|6287.19|6286.06|6286.06|0
1634050800000|2021-10-12 15:00:00|6286.5|6286.5|6284.09|6284.09|6287.44|6287.44|6284.09|6284.09|0
1634051100000|2021-10-12 15:05:00|6284.53|6284.53|6282.66|6282.66|6285.35|6285.35|6281.4|6281.4|0
1634051400000|2021-10-12 15:10:00|6282.91|6282.91|6287.04|6287.04|6288.36|6288.36|6282.24|6282.24|0
1634051700000|2021-10-12 15:15:00|6287.65|6287.65|6286.45|6286.45|6288.14|6288.14|6286.45|6286.45|0
1634052000000|2021-10-12 15:20:00|6287.27|6287.27|6287.01|6287.01|6289.04|6289.04|6286.94|6286.94|0
1634052300000|2021-10-12 15:25:00|6287.26|6287.26|6290.98|6290.98|6292.79|6292.79|6286.73|6286.73|0
1634109300000|2021-10-13 07:15:00|6255.08|6255.08|6250.97|6250.97|6255.08|6255.08|6247.69|6247.69|0
1634109600000|2021-10-13 07:20:00|6250.15|6250.15|6256.39|6256.39|6256.39|6256.39|6249.48|6249.48|0
1634109900000|2021-10-13 07:25:00|6255.9|6255.9|6252.24|6252.24|6262.85|6262.85|6251.36|6251.36|0
1634110200000|2021-10-13 07:30:00|6253.06|6253.06|6273.8|6273.8|6274.54|6274.54|6253.06|6253.06|0
1634110500000|2021-10-13 07:35:00|6275.12|6275.12|6286.85|6286.85|6289.31|6289.31|6275.12|6275.12|0
1634110800000|2021-10-13 07:40:00|6284.92|6284.92|6286.88|6286.88|6286.88|6286.88|6281.96|6281.96|0
1634111100000|2021-10-13 07:45:00|6290.16|6290.16|6298.2|6298.2|6299.84|6299.84|6290.16|6290.16|0
1634111400000|2021-10-13 07:50:00|6296.56|6296.56|6300.66|6300.66|6300.66|6300.66|6296.56|6296.56|0
1634111700000|2021-10-13 07:55:00|6301.48|6301.48|6305.58|6305.58|6306.4|6306.4|6299.02|6299.02|0
1634112000000|2021-10-13 08:00:00|6306.02|6306.02|6304.2|6304.2|6306.02|6306.02|6302.56|6302.56|0
1634112300000|2021-10-13 08:05:00|6302.56|6302.56|6307.91|6307.91|6308.79|6308.79|6302.56|6302.56|0
1634112600000|2021-10-13 08:10:00|6307.47|6307.47|6302.8|6302.8|6307.47|6307.47|6302.55|6302.55|0
1634112900000|2021-10-13 08:15:00|6301.98|6301.98|6303.22|6303.22|6303.22|6303.22|6299.77|6299.77|0
1634113200000|2021-10-13 08:20:00|6302.4|6302.4|6303.22|6303.22|6303.22|6303.22|6301.58|6301.58|0
1634113500000|2021-10-13 08:25:00|6304.85|6304.85|6310.33|6310.33|6311.52|6311.52|6304.85|6304.85|0
1634113800000|2021-10-13 08:30:00|6310.77|6310.77|6311.07|6311.07|6312.23|6312.23|6310.25|6310.25|0
1634114100000|2021-10-13 08:35:00|6310.25|6310.25|6306.36|6306.36|6310.52|6310.52|6304.59|6304.59|0
1634114400000|2021-10-13 08:40:00|6307.18|6307.18|6311.97|6311.97|6311.97|6311.97|6307.18|6307.18|0
1634114700000|2021-10-13 08:45:00|6312.79|6312.79|6315.89|6315.89|6315.89|6315.89|6311.97|6311.97|0
1634115000000|2021-10-13 08:50:00|6315.07|6315.07|6315.21|6315.21|6317.02|6317.02|6315.07|6315.07|0
1634115300000|2021-10-13 08:55:00|6315.65|6315.65|6317.67|6317.67|6317.67|6317.67|6314.83|6314.83|0
1634115600000|2021-10-13 09:00:00|6316.85|6316.85|6332.23|6332.23|6332.23|6332.23|6316.85|6316.85|0
1634115900000|2021-10-13 09:05:00|6331.24|6331.24|6330.48|6330.48|6332.12|6332.12|6324.3|6324.3|0
1634116200000|2021-10-13 09:10:00|6331.3|6331.3|6339.74|6339.74|6339.99|6339.99|6331.3|6331.3|0
1634116500000|2021-10-13 09:15:00|6341.38|6341.38|6344.33|6344.33|6344.33|6344.33|6339.74|6339.74|0
1634116800000|2021-10-13 09:20:00|6345.96|6345.96|6349.24|6349.24|6350.06|6350.06|6345.96|6345.96|0
1634117100000|2021-10-13 09:25:00|6348.42|6348.42|6349.57|6349.57|6350.06|6350.06|6347.93|6347.93|0
1634117400000|2021-10-13 09:30:00|6349.07|6349.07|6351.97|6351.97|6351.97|6351.97|6347.06|6347.06|0
1634117700000|2021-10-13 09:35:00|6349.52|6349.52|6353.61|6353.61|6356.07|6356.07|6349.52|6349.52|0
1634118000000|2021-10-13 09:40:00|6352.79|6352.79|6367.7|6367.7|6367.7|6367.7|6352.79|6352.79|0
1634118300000|2021-10-13 09:45:00|6366.88|6366.88|6366.5|6366.5|6368.14|6368.14|6364.04|6364.04|0
1634118600000|2021-10-13 09:50:00|6364.86|6364.86|6366.5|6366.5|6369.78|6369.78|6364.04|6364.04|0
1634118900000|2021-10-13 09:55:00|6365.62|6365.62|6365.77|6365.77|6365.77|6365.77|6361.67|6361.67|0
1634119200000|2021-10-13 10:00:00|6366.59|6366.59|6364.76|6364.76|6367.66|6367.66|6364.29|6364.29|0
1634119500000|2021-10-13 10:05:00|6361.48|6361.48|6351.69|6351.69|6361.48|6361.48|6350.87|6350.87|0
1634119800000|2021-10-13 10:10:00|6352.51|6352.51|6354.32|6354.32|6354.32|6354.32|6351.69|6351.69|0
1634120100000|2021-10-13 10:15:00|6357.6|6357.6|6365.81|6365.81|6366.63|6366.63|6357.6|6357.6|0
1634120400000|2021-10-13 10:20:00|6365|6365|6365.87|6365.87|6365.87|6365.87|6361.77|6361.77|0
1634120700000|2021-10-13 10:25:00|6366.69|6366.69|6368.94|6368.94|6370.13|6370.13|6365.87|6365.87|0
1634121000000|2021-10-13 10:30:00|6365.66|6365.66|6363.2|6363.2|6365.66|6365.66|6361.56|6361.56|0
1634121300000|2021-10-13 10:35:00|6361.56|6361.56|6353.93|6353.93|6361.56|6361.56|6351.48|6351.48|0
1634121600000|2021-10-13 10:40:00|6354.38|6354.38|6357.44|6357.44|6357.44|6357.44|6354.38|6354.38|0
1634121900000|2021-10-13 10:45:00|6358.26|6358.26|6354.33|6354.33|6358.26|6358.26|6354.33|6354.33|0
1634122200000|2021-10-13 10:50:00|6355.15|6355.15|6353.51|6353.51|6355.97|6355.97|6353.51|6353.51|0
1634122500000|2021-10-13 10:55:00|6352.69|6352.69|6349.81|6349.81|6353.41|6353.41|6349.81|6349.81|0
1634122800000|2021-10-13 11:00:00|6348.99|6348.99|6351|6351|6351|6351|6348.99|6348.99|0
1634123100000|2021-10-13 11:05:00|6351.44|6351.44|6348.12|6348.12|6351.44|6351.44|6346.97|6346.97|0
1634123400000|2021-10-13 11:10:00|6347.3|6347.3|6348.66|6348.66|6348.66|6348.66|6346.04|6346.04|0
1634123700000|2021-10-13 11:15:00|6347.84|6347.84|6354.76|6354.76|6354.76|6354.76|6347.59|6347.59|0
1634124000000|2021-10-13 11:20:00|6353.12|6353.12|6355.96|6355.96|6359.36|6359.36|6353.12|6353.12|0
1634124300000|2021-10-13 11:25:00|6355.46|6355.46|6361.81|6361.81|6361.81|6361.81|6355.46|6355.46|0
1634124600000|2021-10-13 11:30:00|6362.41|6362.41|6357.41|6357.41|6363.65|6363.65|6357.41|6357.41|0
1634124900000|2021-10-13 11:35:00|6359.05|6359.05|6356.31|6356.31|6359.31|6359.31|6356.19|6356.19|0
1634125200000|2021-10-13 11:40:00|6355.81|6355.81|6345.97|6345.97|6357.14|6357.14|6345.97|6345.97|0
1634125500000|2021-10-13 11:45:00|6346.41|6346.41|6349.35|6349.35|6349.79|6349.79|6345.97|6345.97|0
1634125800000|2021-10-13 11:50:00|6348.53|6348.53|6352.95|6352.95|6352.95|6352.95|6348.53|6348.53|0
1634126100000|2021-10-13 11:55:00|6351.31|6351.31|6361.96|6361.96|6361.96|6361.96|6351.31|6351.31|0
1634126400000|2021-10-13 12:00:00|6362.57|6362.57|6368.21|6368.21|6369.36|6369.36|6361.31|6361.31|0
1634126700000|2021-10-13 12:05:00|6367.39|6367.39|6367.72|6367.72|6367.72|6367.72|6365.26|6365.26|0
1634127000000|2021-10-13 12:10:00|6369.36|6369.36|6374.51|6374.51|6374.95|6374.95|6369.36|6369.36|0
1634127300000|2021-10-13 12:15:00|6374.06|6374.06|6373.26|6373.26|6375.39|6375.39|6372.93|6372.93|0
1634127600000|2021-10-13 12:20:00|6372.44|6372.44|6372.5|6372.5|6373.32|6373.32|6372.44|6372.44|0
1634127900000|2021-10-13 12:25:00|6372.75|6372.75|6373.33|6373.33|6375.08|6375.08|6372.75|6372.75|0
1634128200000|2021-10-13 12:30:00|6371.69|6371.69|6365.93|6365.93|6371.69|6371.69|6365.93|6365.93|0
1634128500000|2021-10-13 12:35:00|6366.75|6366.75|6365.36|6365.36|6367.52|6367.52|6364.87|6364.87|0
1634128800000|2021-10-13 12:40:00|6364.92|6364.92|6358.45|6358.45|6365.24|6365.24|6357.87|6357.87|0
1634129100000|2021-10-13 12:45:00|6357.63|6357.63|6353.18|6353.18|6357.63|6357.63|6352.24|6352.24|0
1634129400000|2021-10-13 12:50:00|6353.62|6353.62|6355.52|6355.52|6355.52|6355.52|6353.62|6353.62|0
1634129700000|2021-10-13 12:55:00|6357.16|6357.16|6357.65|6357.65|6360.2|6360.2|6356.72|6356.72|0
1634130000000|2021-10-13 13:00:00|6358.25|6358.25|6353.91|6353.91|6358.25|6358.25|6353.41|6353.41|0
1634130300000|2021-10-13 13:05:00|6353.46|6353.46|6351.6|6351.6|6354.28|6354.28|6351.6|6351.6|0
1634130600000|2021-10-13 13:10:00|6352.04|6352.04|6355.59|6355.59|6356.41|6356.41|6352.04|6352.04|0
1634130900000|2021-10-13 13:15:00|6356.09|6356.09|6354.66|6354.66|6356.1|6356.1|6354.43|6354.43|0
1634131200000|2021-10-13 13:20:00|6355.33|6355.33|6355.43|6355.43|6357.2|6357.2|6355.09|6355.09|0
1634131500000|2021-10-13 13:25:00|6354.61|6354.61|6356.41|6356.41|6356.41|6356.41|6354.17|6354.17|0
1634131800000|2021-10-13 13:30:00|6355.59|6355.59|6356.24|6356.24|6357.06|6357.06|6352.53|6352.53|0
1634132100000|2021-10-13 13:35:00|6355.42|6355.42|6356.96|6356.96|6359.73|6359.73|6355.42|6355.42|0
1634132400000|2021-10-13 13:40:00|6357.4|6357.4|6357.36|6357.36|6357.6|6357.6|6354.46|6354.46|0
1634132700000|2021-10-13 13:45:00|6356.91|6356.91|6359.54|6359.54|6360.8|6360.8|6356.91|6356.91|0
1634133000000|2021-10-13 13:50:00|6360.75|6360.75|6356.72|6356.72|6365.52|6365.52|6356.72|6356.72|0
1634133300000|2021-10-13 13:55:00|6356.47|6356.47|6357.73|6357.73|6359.43|6359.43|6356.03|6356.03|0
1634133600000|2021-10-13 14:00:00|6357.48|6357.48|6352.71|6352.71|6357.48|6357.48|6351.7|6351.7|0
1634133900000|2021-10-13 14:05:00|6351.89|6351.89|6350.68|6350.68|6354.09|6354.09|6350.68|6350.68|0
1634134200000|2021-10-13 14:10:00|6351.5|6351.5|6348.32|6348.32|6353.14|6353.14|6348.32|6348.32|0
1634134500000|2021-10-13 14:15:00|6348.07|6348.07|6348.45|6348.45|6349.27|6349.27|6344.79|6344.79|0
1634134800000|2021-10-13 14:20:00|6347.96|6347.96|6348.97|6348.97|6348.97|6348.97|6346.45|6346.45|0
1634135100000|2021-10-13 14:25:00|6348.15|6348.15|6350.66|6350.66|6350.66|6350.66|6347.71|6347.71|0
1634135400000|2021-10-13 14:30:00|6350.22|6350.22|6354.29|6354.29|6354.29|6354.29|6349.06|6349.06|0
1634135700000|2021-10-13 14:35:00|6354.04|6354.04|6352.33|6352.33|6354.2|6354.2|6351.58|6351.58|0
1634136000000|2021-10-13 14:40:00|6352.08|6352.08|6356.07|6356.07|6356.89|6356.89|6352.08|6352.08|0
1634136300000|2021-10-13 14:45:00|6355.82|6355.82|6356.27|6356.27|6358.85|6358.85|6355.82|6355.82|0
1634136600000|2021-10-13 14:50:00|6356.87|6356.87|6356.8|6356.8|6357.3|6357.3|6356.02|6356.02|0
1634136900000|2021-10-13 14:55:00|6357.05|6357.05|6362.74|6362.74|6362.74|6362.74|6357.05|6357.05|0
1634137200000|2021-10-13 15:00:00|6363.56|6363.56|6359.97|6359.97|6363.56|6363.56|6359.97|6359.97|0
1634137500000|2021-10-13 15:05:00|6359.15|6359.15|6360.05|6360.05|6362.66|6362.66|6359.15|6359.15|0
1634137800000|2021-10-13 15:10:00|6360.66|6360.66|6363.61|6363.61|6364.43|6364.43|6358.09|6358.09|0
1634138100000|2021-10-13 15:15:00|6363.86|6363.86|6363.76|6363.76|6365.72|6365.72|6363.27|6363.27|0
1634138400000|2021-10-13 15:20:00|6364.58|6364.58|6367.39|6367.39|6368.85|6368.85|6364.58|6364.58|0
1634138700000|2021-10-13 15:25:00|6365.75|6365.75|6366.27|6366.27|6366.27|6366.27|6362.43|6362.43|0
1634195700000|2021-10-14 07:15:00|6352.07|6352.07|6353.81|6353.81|6355.02|6355.02|6349.86|6349.86|0
1634196000000|2021-10-14 07:20:00|6354.31|6354.31|6357.19|6357.19|6358.01|6358.01|6354.31|6354.31|0
1634196300000|2021-10-14 07:25:00|6358.83|6358.83|6353.09|6353.09|6358.83|6358.83|6352.21|6352.21|0
1634196600000|2021-10-14 07:30:00|6352.49|6352.49|6344.76|6344.76|6352.49|6352.49|6344.76|6344.76|0
1634196900000|2021-10-14 07:35:00|6343.13|6343.13|6339.75|6339.75|6343.13|6343.13|6339.75|6339.75|0
1634197200000|2021-10-14 07:40:00|6338.11|6338.11|6337.73|6337.73|6338.11|6338.11|6334.83|6334.83|0
1634197500000|2021-10-14 07:45:00|6338.55|6338.55|6347.28|6347.28|6347.28|6347.28|6336.1|6336.1|0
1634197800000|2021-10-14 07:50:00|6350.55|6350.55|6354.48|6354.48|6354.48|6354.48|6347.92|6347.92|0
1634198100000|2021-10-14 07:55:00|6355.08|6355.08|6351.65|6351.65|6355.08|6355.08|6349.57|6349.57|0
1634198400000|2021-10-14 08:00:00|6352.4|6352.4|6352.79|6352.79|6353.04|6353.04|6349.48|6349.48|0
1634198700000|2021-10-14 08:05:00|6355.25|6355.25|6351.5|6351.5|6355.25|6355.25|6349.92|6349.92|0
1634199000000|2021-10-14 08:10:00|6353.13|6353.13|6353.13|6353.13|6353.13|6353.13|6352.31|6352.31|0
1634199300000|2021-10-14 08:15:00|6352.64|6352.64|6352.46|6352.46|6352.64|6352.64|6350.82|6350.82|0
1634199600000|2021-10-14 08:20:00|6350.98|6350.98|6357.72|6357.72|6359.05|6359.05|6350.98|6350.98|0
1634199900000|2021-10-14 08:25:00|6357.28|6357.28|6366.31|6366.31|6366.31|6366.31|6357.28|6357.28|0
1634200200000|2021-10-14 08:30:00|6365.49|6365.49|6363.99|6363.99|6367.5|6367.5|6360.49|6360.49|0
1634200500000|2021-10-14 08:35:00|6364.43|6364.43|6367.07|6367.07|6367.47|6367.47|6364.43|6364.43|0
1634200800000|2021-10-14 08:40:00|6366.25|6366.25|6363.19|6363.19|6366.25|6366.25|6362.59|6362.59|0
1634201100000|2021-10-14 08:45:00|6362.75|6362.75|6358.59|6358.59|6364.45|6364.45|6358.59|6358.59|0
1634201400000|2021-10-14 08:50:00|6356.95|6356.95|6353.92|6353.92|6356.95|6356.95|6353.92|6353.92|0
1634201700000|2021-10-14 08:55:00|6353.32|6353.32|6354.02|6354.02|6354.84|6354.84|6352.38|6352.38|0
1634202000000|2021-10-14 09:00:00|6354.84|6354.84|6358.42|6358.42|6358.42|6358.42|6354.02|6354.02|0
1634202300000|2021-10-14 09:05:00|6357.82|6357.82|6354.3|6354.3|6360.04|6360.04|6353.48|6353.48|0
1634202600000|2021-10-14 09:10:00|6354.74|6354.74|6351.33|6351.33|6354.74|6354.74|6351.33|6351.33|0
1634202900000|2021-10-14 09:15:00|6350.52|6350.52|6340.56|6340.56|6350.52|6350.52|6340.56|6340.56|0
1634203200000|2021-10-14 09:20:00|6341.38|6341.38|6340.91|6340.91|6343.09|6343.09|6340.56|6340.56|0
1634203500000|2021-10-14 09:25:00|6342.55|6342.55|6342.05|6342.05|6342.55|6342.55|6341.23|6341.23|0
1634203800000|2021-10-14 09:30:00|6342.74|6342.74|6344.23|6344.23|6344.23|6344.23|6338.5|6338.5|0
1634204100000|2021-10-14 09:35:00|6345.47|6345.47|6350.8|6350.8|6352.23|6352.23|6345.23|6345.23|0
1634204400000|2021-10-14 09:40:00|6348.34|6348.34|6347.53|6347.53|6349.66|6349.66|6346.86|6346.86|0
1634204700000|2021-10-14 09:45:00|6348.41|6348.41|6347.21|6347.21|6348.41|6348.41|6345.95|6345.95|0
1634205000000|2021-10-14 09:50:00|6348.03|6348.03|6343.94|6343.94|6348.03|6348.03|6342.3|6342.3|0
1634205300000|2021-10-14 09:55:00|6343.26|6343.26|6340.43|6340.43|6343.26|6343.26|6340.43|6340.43|0
1634205600000|2021-10-14 10:00:00|6340.92|6340.92|6341.1|6341.1|6342.43|6342.43|6338.96|6338.96|0
1634205900000|2021-10-14 10:05:00|6340.28|6340.28|6337.57|6337.57|6340.28|6340.28|6336.88|6336.88|0
1634206200000|2021-10-14 10:10:00|6337.13|6337.13|6339.52|6339.52|6339.52|6339.52|6336.24|6336.24|0
1634206500000|2021-10-14 10:15:00|6340.02|6340.02|6340.83|6340.83|6342.03|6342.03|6336.29|6336.29|0
1634206800000|2021-10-14 10:20:00|6340.02|6340.02|6336.67|6336.67|6340.02|6340.02|6336.67|6336.67|0
1634207100000|2021-10-14 10:25:00|6337.11|6337.11|6334.28|6334.28|6337.11|6337.11|6333.84|6333.84|0
1634207400000|2021-10-14 10:30:00|6333.46|6333.46|6333.57|6333.57|6334.39|6334.39|6333.46|6333.46|0
1634207700000|2021-10-14 10:35:00|6335.21|6335.21|6330.92|6330.92|6335.21|6335.21|6330.92|6330.92|0
1634208000000|2021-10-14 10:40:00|6330.18|6330.18|6328.69|6328.69|6330.18|6330.18|6327.37|6327.37|0
1634208300000|2021-10-14 10:45:00|6328.25|6328.25|6327.74|6327.74|6329.89|6329.89|6326.92|6326.92|0
1634208600000|2021-10-14 10:50:00|6328.23|6328.23|6327.98|6327.98|6329.11|6329.11|6327.41|6327.41|0
1634208900000|2021-10-14 10:55:00|6328.23|6328.23|6324.13|6324.13|6328.23|6328.23|6323.31|6323.31|0
1634209200000|2021-10-14 11:00:00|6323.31|6323.31|6324.85|6324.85|6327.41|6327.41|6323.31|6323.31|0
1634209500000|2021-10-14 11:05:00|6324.03|6324.03|6320.24|6320.24|6324.03|6324.03|6320.24|6320.24|0
1634209800000|2021-10-14 11:10:00|6320.69|6320.69|6319.13|6319.13|6321.51|6321.51|6319.13|6319.13|0
1634210100000|2021-10-14 11:15:00|6318.69|6318.69|6320.28|6320.28|6320.77|6320.77|6318.69|6318.69|0
1634210400000|2021-10-14 11:20:00|6319.84|6319.84|6320.03|6320.03|6320.28|6320.28|6319.78|6319.78|0
1634210700000|2021-10-14 11:25:00|6320.52|6320.52|6320.28|6320.28|6320.52|6320.52|6320.28|6320.28|0
1634211000000|2021-10-14 11:30:00|6319.46|6319.46|6313.87|6313.87|6319.46|6319.46|6313.87|6313.87|0
1634211300000|2021-10-14 11:35:00|6313.43|6313.43|6318.24|6318.24|6318.24|6318.24|6311.66|6311.66|0
1634211600000|2021-10-14 11:40:00|6317.8|6317.8|6314.74|6314.74|6318.68|6318.68|6314.74|6314.74|0
1634211900000|2021-10-14 11:45:00|6315.18|6315.18|6311.16|6311.16|6315.18|6315.18|6311.16|6311.16|0
1634212200000|2021-10-14 11:50:00|6311.6|6311.6|6308.81|6308.81|6311.6|6311.6|6308.81|6308.81|0
1634212500000|2021-10-14 11:55:00|6309.63|6309.63|6308.31|6308.31|6309.63|6309.63|6307.49|6307.49|0
1634212800000|2021-10-14 12:00:00|6307.82|6307.82|6309.23|6309.23|6311.01|6311.01|6307.82|6307.82|0
1634213100000|2021-10-14 12:05:00|6310.05|6310.05|6315.98|6315.98|6315.98|6315.98|6310.05|6310.05|0
1634213400000|2021-10-14 12:10:00|6316.42|6316.42|6320.31|6320.31|6321.57|6321.57|6316.42|6316.42|0
1634213700000|2021-10-14 12:15:00|6321.63|6321.63|6321.75|6321.75|6322.96|6322.96|6321.25|6321.25|0
1634214000000|2021-10-14 12:20:00|6322.24|6322.24|6323.86|6323.86|6327.25|6327.25|6322.24|6322.24|0
1634214300000|2021-10-14 12:25:00|6323.41|6323.41|6322.15|6322.15|6323.86|6323.86|6321.33|6321.33|0
1634214600000|2021-10-14 12:30:00|6321.91|6321.91|6325.18|6325.18|6326|6326|6321.09|6321.09|0
1634214900000|2021-10-14 12:35:00|6326|6326|6324.74|6324.74|6326.82|6326.82|6324.74|6324.74|0
1634215200000|2021-10-14 12:40:00|6325.56|6325.56|6327.2|6327.2|6327.2|6327.2|6325.56|6325.56|0
1634215500000|2021-10-14 12:45:00|6328.84|6328.84|6331.95|6331.95|6331.95|6331.95|6327.71|6327.71|0
1634215800000|2021-10-14 12:50:00|6332.2|6332.2|6336|6336|6338.67|6338.67|6332.2|6332.2|0
1634216100000|2021-10-14 12:55:00|6337.64|6337.64|6340.79|6340.79|6340.79|6340.79|6336|6336|0
1634216400000|2021-10-14 13:00:00|6341.29|6341.29|6342.13|6342.13|6344.33|6344.33|6340.99|6340.99|0
1634216700000|2021-10-14 13:05:00|6342.74|6342.74|6347|6347|6347.82|6347.82|6342.74|6342.74|0
1634217000000|2021-10-14 13:10:00|6346.18|6346.18|6344.93|6344.93|6346.18|6346.18|6343.67|6343.67|0
1634217300000|2021-10-14 13:15:00|6344.44|6344.44|6346.36|6346.36|6348.06|6348.06|6343.13|6343.13|0
1634217600000|2021-10-14 13:20:00|6346.97|6346.97|6351.09|6351.09|6351.34|6351.34|6346.97|6346.97|0
1634217900000|2021-10-14 13:25:00|6350.27|6350.27|6359.07|6359.07|6359.07|6359.07|6349.45|6349.45|0
1634218200000|2021-10-14 13:30:00|6358.63|6358.63|6364.92|6364.92|6364.92|6364.92|6356.72|6356.72|0
1634218500000|2021-10-14 13:35:00|6363.28|6363.28|6355.41|6355.41|6363.55|6363.55|6355.41|6355.41|0
1634218800000|2021-10-14 13:40:00|6354.97|6354.97|6346.7|6346.7|6354.97|6354.97|6346.21|6346.21|0
1634219100000|2021-10-14 13:45:00|6347.52|6347.52|6352.74|6352.74|6353.11|6353.11|6347.52|6347.52|0
1634219400000|2021-10-14 13:50:00|6353.56|6353.56|6348.56|6348.56|6354.24|6354.24|6348.56|6348.56|0
1634219700000|2021-10-14 13:55:00|6348.81|6348.81|6353.82|6353.82|6353.82|6353.82|6346.1|6346.1|0
1634220000000|2021-10-14 14:00:00|6354.31|6354.31|6366.23|6366.23|6366.23|6366.23|6354.31|6354.31|0
1634220300000|2021-10-14 14:05:00|6364.6|6364.6|6367.73|6367.73|6368.55|6368.55|6364.6|6364.6|0
1634220600000|2021-10-14 14:10:00|6368.17|6368.17|6370.2|6370.2|6371.02|6371.02|6368.1|6368.1|0
1634220900000|2021-10-14 14:15:00|6369.76|6369.76|6367.74|6367.74|6370.64|6370.64|6367.74|6367.74|0
1634221200000|2021-10-14 14:20:00|6366.04|6366.04|6365.2|6365.2|6366.04|6366.04|6363.56|6363.56|0
1634221500000|2021-10-14 14:25:00|6366.02|6366.02|6363.2|6363.2|6367.58|6367.58|6363.2|6363.2|0
1634221800000|2021-10-14 14:30:00|6364.02|6364.02|6370.96|6370.96|6376.76|6376.76|6364.02|6364.02|0
1634222100000|2021-10-14 14:35:00|6371.45|6371.45|6367.14|6367.14|6371.7|6371.7|6367.14|6367.14|0
1634222400000|2021-10-14 14:40:00|6367.96|6367.96|6362.41|6362.41|6368.34|6368.34|6362.16|6362.16|0
1634222700000|2021-10-14 14:45:00|6363.23|6363.23|6362.8|6362.8|6363.23|6363.23|6360.27|6360.27|0
1634223000000|2021-10-14 14:50:00|6363.62|6363.62|6364.12|6364.12|6364.56|6364.56|6362.43|6362.43|0
1634223300000|2021-10-14 14:55:00|6364.94|6364.94|6361.82|6361.82|6365.75|6365.75|6361.82|6361.82|0
1634223600000|2021-10-14 15:00:00|6361.38|6361.38|6362.63|6362.63|6364.22|6364.22|6360.94|6360.94|0
1634223900000|2021-10-14 15:05:00|6363.62|6363.62|6370.47|6370.47|6370.47|6370.47|6363.57|6363.57|0
1634224200000|2021-10-14 15:10:00|6371.29|6371.29|6367.11|6367.11|6373.1|6373.1|6366.29|6366.29|0
1634224500000|2021-10-14 15:15:00|6366.29|6366.29|6370.88|6370.88|6371.7|6371.7|6366.29|6366.29|0
1634224800000|2021-10-14 15:20:00|6371.13|6371.13|6373.79|6373.79|6378.7|6378.7|6370.88|6370.88|0
1634225100000|2021-10-14 15:25:00|6374.61|6374.61|6380.1|6380.1|6380.48|6380.48|6373.41|6373.41|0
1634282100000|2021-10-15 07:15:00|6387.57|6387.57|6384.11|6384.11|6390.03|6390.03|6379.65|6379.65|0
1634282400000|2021-10-15 07:20:00|6384.55|6384.55|6389.89|6389.89|6389.89|6389.89|6384.55|6384.55|0
1634282700000|2021-10-15 07:25:00|6390.33|6390.33|6388.7|6388.7|6391.21|6391.21|6387.06|6387.06|0
1634283000000|2021-10-15 07:30:00|6389.59|6389.59|6386.52|6386.52|6389.59|6389.59|6385.36|6385.36|0
1634283300000|2021-10-15 07:35:00|6384.88|6384.88|6381.6|6381.6|6385.37|6385.37|6381.6|6381.6|0
1634283600000|2021-10-15 07:40:00|6381.11|6381.11|6372.19|6372.19|6381.76|6381.76|6372.19|6372.19|0
1634283900000|2021-10-15 07:45:00|6371.69|6371.69|6374.99|6374.99|6374.99|6374.99|6369.61|6369.61|0
1634284200000|2021-10-15 07:50:00|6374.17|6374.17|6367.47|6367.47|6374.69|6374.69|6367.47|6367.47|0
1634284500000|2021-10-15 07:55:00|6368.29|6368.29|6364.21|6364.21|6368.37|6368.37|6364.21|6364.21|0
1634284800000|2021-10-15 08:00:00|6363.39|6363.39|6361.75|6361.75|6363.39|6363.39|6361.75|6361.75|0
1634285100000|2021-10-15 08:05:00|6362.19|6362.19|6365.99|6365.99|6365.99|6365.99|6360.55|6360.55|0
1634285400000|2021-10-15 08:10:00|6366.23|6366.23|6368.03|6368.03|6368.03|6368.03|6365.57|6365.57|0
1634285700000|2021-10-15 08:15:00|6368.47|6368.47|6364.58|6364.58|6368.47|6368.47|6362.95|6362.95|0
1634286000000|2021-10-15 08:20:00|6363.76|6363.76|6364.66|6364.66|6364.66|6364.66|6362.42|6362.42|0
1634286300000|2021-10-15 08:25:00|6364.21|6364.21|6366.46|6366.46|6366.46|6366.46|6361.69|6361.69|0
1634286600000|2021-10-15 08:30:00|6365.64|6365.64|6365.32|6365.32|6366.14|6366.14|6364.5|6364.5|0
1634286900000|2021-10-15 08:35:00|6366.14|6366.14|6369.09|6369.09|6369.91|6369.91|6366.14|6366.14|0
1634287200000|2021-10-15 08:40:00|6369.97|6369.97|6363.48|6363.48|6370.41|6370.41|6363.48|6363.48|0
1634287500000|2021-10-15 08:45:00|6363.04|6363.04|6361.73|6361.73|6365.01|6365.01|6361.73|6361.73|0
1634287800000|2021-10-15 08:50:00|6361.29|6361.29|6362.15|6362.15|6362.84|6362.84|6360.47|6360.47|0
1634288100000|2021-10-15 08:55:00|6360.51|6360.51|6354.74|6354.74|6361.08|6361.08|6354.74|6354.74|0
1634288400000|2021-10-15 09:00:00|6355.18|6355.18|6358.46|6358.46|6358.46|6358.46|6355.18|6355.18|0
1634288700000|2021-10-15 09:05:00|6359.28|6359.28|6357.64|6357.64|6359.28|6359.28|6357.64|6357.64|0
1634289300000|2021-10-15 09:15:00|6361.74|6361.74|6371.05|6371.05|6372.69|6372.69|6361.36|6361.36|0
1634289600000|2021-10-15 09:20:00|6370.23|6370.23|6362.71|6362.71|6370.23|6370.23|6361.89|6361.89|0
1634289900000|2021-10-15 09:25:00|6361.89|6361.89|6356.3|6356.3|6363.53|6363.53|6355.48|6355.48|0
1634290200000|2021-10-15 09:30:00|6355.48|6355.48|6366.87|6366.87|6366.87|6366.87|6355.48|6355.48|0
1634290500000|2021-10-15 09:35:00|6367.31|6367.31|6369.33|6369.33|6369.77|6369.77|6367.31|6367.31|0
1634290800000|2021-10-15 09:40:00|6370.15|6370.15|6371.65|6371.65|6371.65|6371.65|6367.14|6367.14|0
1634291100000|2021-10-15 09:45:00|6370.84|6370.84|6369.41|6369.41|6371.44|6371.44|6369.41|6369.41|0
1634291400000|2021-10-15 09:50:00|6370.23|6370.23|6368.58|6368.58|6371.87|6371.87|6368.58|6368.58|0
1634291700000|2021-10-15 09:55:00|6370.22|6370.22|6373.94|6373.94|6375.58|6375.58|6370.22|6370.22|0
1634292000000|2021-10-15 10:00:00|6373.44|6373.44|6374.3|6374.3|6374.3|6374.3|6372.62|6372.62|0
1634292300000|2021-10-15 10:05:00|6373.86|6373.86|6375.77|6375.77|6379.22|6379.22|6373.86|6373.86|0
1634292600000|2021-10-15 10:10:00|6376.27|6376.27|6378.73|6378.73|6381.18|6381.18|6376.27|6376.27|0
1634292900000|2021-10-15 10:15:00|6377.73|6377.73|6373.54|6373.54|6377.73|6377.73|6373.54|6373.54|0
1634293200000|2021-10-15 10:20:00|6373.79|6373.79|6373.79|6373.79|6373.79|6373.79|6373.79|6373.79|0
1634293500000|2021-10-15 10:25:00|6374.61|6374.61|6370.64|6370.64|6374.61|6374.61|6369.82|6369.82|0
1634293800000|2021-10-15 10:30:00|6369.97|6369.97|6371.32|6371.32|6371.32|6371.32|6369.08|6369.08|0
1634294100000|2021-10-15 10:35:00|6372.14|6372.14|6374.54|6374.54|6374.6|6374.6|6372.14|6372.14|0
1634294400000|2021-10-15 10:40:00|6374.04|6374.04|6374.4|6374.4|6374.61|6374.61|6373.79|6373.79|0
1634294700000|2021-10-15 10:45:00|6373.58|6373.58|6373.33|6373.33|6374.07|6374.07|6373.33|6373.33|0
1634295000000|2021-10-15 10:50:00|6373.77|6373.77|6373.59|6373.59|6375.09|6375.09|6372.13|6372.13|0
1634295300000|2021-10-15 10:55:00|6373.1|6373.1|6370.94|6370.94|6373.1|6373.1|6370.45|6370.45|0
1634295600000|2021-10-15 11:00:00|6371.76|6371.76|6364.25|6364.25|6371.76|6371.76|6362.98|6362.98|0
1634295900000|2021-10-15 11:05:00|6363.75|6363.75|6361.29|6361.29|6363.75|6363.75|6361.29|6361.29|0
1634296200000|2021-10-15 11:10:00|6362.11|6362.11|6362.28|6362.28|6363.54|6363.54|6361.23|6361.23|0
1634296500000|2021-10-15 11:15:00|6363.1|6363.1|6361.33|6361.33|6363.54|6363.54|6360.59|6360.59|0
1634296800000|2021-10-15 11:20:00|6361.83|6361.83|6363.14|6363.14|6363.46|6363.46|6361.01|6361.01|0
1634297100000|2021-10-15 11:25:00|6364.48|6364.48|6364.78|6364.78|6364.78|6364.78|6363.14|6363.14|0
1634297400000|2021-10-15 11:30:00|6364.28|6364.28|6364.66|6364.66|6366.3|6366.3|6364.16|6364.16|0
1634297700000|2021-10-15 11:35:00|6363.77|6363.77|6363.77|6363.77|6363.77|6363.77|6363.77|6363.77|0
1634298000000|2021-10-15 11:40:00|6364.66|6364.66|6361.29|6361.29|6365.1|6365.1|6361.29|6361.29|0
1634298300000|2021-10-15 11:45:00|6360.85|6360.85|6362.4|6362.4|6362.4|6362.4|6360.18|6360.18|0
1634298600000|2021-10-15 11:50:00|6361.91|6361.91|6359.69|6359.69|6361.91|6361.91|6358.87|6358.87|0
1634298900000|2021-10-15 11:55:00|6358.05|6358.05|6360.07|6360.07|6360.89|6360.89|6358.05|6358.05|0
1634299200000|2021-10-15 12:00:00|6360.52|6360.52|6361.47|6361.47|6361.47|6361.47|6359.83|6359.83|0
1634299500000|2021-10-15 12:05:00|6362.14|6362.14|6362.58|6362.58|6363.4|6363.4|6362.14|6362.14|0
1634299800000|2021-10-15 12:10:00|6363.02|6363.02|6362.64|6362.64|6364.28|6364.28|6362.64|6362.64|0
1634300100000|2021-10-15 12:15:00|6361|6361|6359.66|6359.66|6361|6361|6359.66|6359.66|0
1634300400000|2021-10-15 12:20:00|6358.84|6358.84|6358.48|6358.48|6361|6361|6358.48|6358.48|0
1634300700000|2021-10-15 12:25:00|6359.3|6359.3|6361.93|6361.93|6362.37|6362.37|6359.3|6359.3|0
1634301000000|2021-10-15 12:30:00|6362.91|6362.91|6363.93|6363.93|6363.93|6363.93|6360.78|6360.78|0
1634301300000|2021-10-15 12:35:00|6366.39|6366.39|6368.47|6368.47|6368.47|6368.47|6365.89|6365.89|0
1634301600000|2021-10-15 12:40:00|6369.29|6369.29|6367.65|6367.65|6369.29|6369.29|6366.83|6366.83|0
1634301900000|2021-10-15 12:45:00|6367.4|6367.4|6368.96|6368.96|6369.78|6369.78|6367.4|6367.4|0
1634302200000|2021-10-15 12:50:00|6368.14|6368.14|6366.7|6366.7|6368.14|6368.14|6366.7|6366.7|0
1634302500000|2021-10-15 12:55:00|6367.59|6367.59|6367.59|6367.59|6367.59|6367.59|6366.77|6366.77|0
1634302800000|2021-10-15 13:00:00|6368.4|6368.4|6368.08|6368.08|6369.29|6369.29|6367.59|6367.59|0
1634303100000|2021-10-15 13:05:00|6367.26|6367.26|6367.75|6367.75|6368.19|6368.19|6366.82|6366.82|0
1634303400000|2021-10-15 13:10:00|6368|6368|6370.19|6370.19|6370.33|6370.33|6367.18|6367.18|0
1634303700000|2021-10-15 13:15:00|6369.7|6369.7|6366.81|6366.81|6369.94|6369.94|6366.81|6366.81|0
1634304000000|2021-10-15 13:20:00|6367.63|6367.63|6370.19|6370.19|6370.19|6370.19|6367.63|6367.63|0
1634304300000|2021-10-15 13:25:00|6371.01|6371.01|6372.28|6372.28|6372.61|6372.61|6371.01|6371.01|0
1634304600000|2021-10-15 13:30:00|6373.1|6373.1|6378.56|6378.56|6379.82|6379.82|6373.1|6373.1|0
1634304900000|2021-10-15 13:35:00|6377.89|6377.89|6374.58|6374.58|6378.88|6378.88|6374.58|6374.58|0
1634305200000|2021-10-15 13:40:00|6374.13|6374.13|6373.56|6373.56|6375.82|6375.82|6371.81|6371.81|0
1634305500000|2021-10-15 13:45:00|6376.02|6376.02|6373.87|6373.87|6377.13|6377.13|6373.87|6373.87|0
1634305800000|2021-10-15 13:50:00|6373.05|6373.05|6373.91|6373.91|6373.91|6373.91|6371.13|6371.13|0
1634306100000|2021-10-15 13:55:00|6374.73|6374.73|6379.22|6379.22|6379.61|6379.61|6374.73|6374.73|0
1634306400000|2021-10-15 14:00:00|6378.78|6378.78|6380.03|6380.03|6380.28|6380.28|6376.5|6376.5|0
1634306700000|2021-10-15 14:05:00|6380.85|6380.85|6383.99|6383.99|6383.99|6383.99|6380.85|6380.85|0
1634307000000|2021-10-15 14:10:00|6383.17|6383.17|6388.26|6388.26|6389.08|6389.08|6383.17|6383.17|0
1634307300000|2021-10-15 14:15:00|6387.44|6387.44|6388.21|6388.21|6389.25|6389.25|6385.59|6385.59|0
1634307600000|2021-10-15 14:20:00|6389.03|6389.03|6390.43|6390.43|6390.92|6390.92|6388.59|6388.59|0
1634307900000|2021-10-15 14:25:00|6389.61|6389.61|6385.6|6385.6|6389.61|6389.61|6382.32|6382.32|0
1634308200000|2021-10-15 14:30:00|6386.1|6386.1|6391.23|6391.23|6391.23|6391.23|6386.1|6386.1|0
1634308500000|2021-10-15 14:35:00|6390.41|6390.41|6392.78|6392.78|6392.78|6392.78|6389.52|6389.52|0
1634308800000|2021-10-15 14:40:00|6394.42|6394.42|6396.87|6396.87|6397.54|6397.54|6394.42|6394.42|0
1634309100000|2021-10-15 14:45:00|6396.43|6396.43|6401.89|6401.89|6402.53|6402.53|6396.43|6396.43|0
1634309400000|2021-10-15 14:50:00|6402.34|6402.34|6399.73|6399.73|6402.78|6402.78|6398.53|6398.53|0
1634309700000|2021-10-15 14:55:00|6399.48|6399.48|6398.2|6398.2|6399.56|6399.56|6397.63|6397.63|0
1634310000000|2021-10-15 15:00:00|6399.19|6399.19|6398.31|6398.31|6400.01|6400.01|6397.49|6397.49|0
1634310300000|2021-10-15 15:05:00|6397.87|6397.87|6403.73|6403.73|6404.81|6404.81|6397.43|6397.43|0
1634310600000|2021-10-15 15:10:00|6404.55|6404.55|6403.43|6403.43|6404.55|6404.55|6402.47|6402.47|0
1634310900000|2021-10-15 15:15:00|6402.61|6402.61|6403.14|6403.14|6404.31|6404.31|6400.91|6400.91|0
1634311200000|2021-10-15 15:20:00|6403.81|6403.81|6400.96|6400.96|6403.81|6403.81|6399.9|6399.9|0
1634311500000|2021-10-15 15:25:00|6400.14|6400.14|6402.39|6402.39|6403.21|6403.21|6398.82|6398.82|0
1634541300000|2021-10-18 07:15:00|6392.19|6392.19|6399.94|6399.94|6399.94|6399.94|6390.69|6390.69|0
1634541600000|2021-10-18 07:20:00|6396.66|6396.66|6392.43|6392.43|6396.66|6396.66|6390.79|6390.79|0
1634541900000|2021-10-18 07:25:00|6389.15|6389.15|6391.58|6391.58|6394.04|6394.04|6389.15|6389.15|0
1634542200000|2021-10-18 07:30:00|6389.12|6389.12|6382.13|6382.13|6389.12|6389.12|6380.49|6380.49|0
1634542500000|2021-10-18 07:35:00|6379.67|6379.67|6376.08|6376.08|6380.49|6380.49|6375.58|6375.58|0
1634542800000|2021-10-18 07:40:00|6375.09|6375.09|6377.61|6377.61|6380.07|6380.07|6375.09|6375.09|0
1634543100000|2021-10-18 07:45:00|6375.97|6375.97|6373.79|6373.79|6377.57|6377.57|6373.79|6373.79|0
1634543400000|2021-10-18 07:50:00|6375.43|6375.43|6378.86|6378.86|6378.86|6378.86|6372.68|6372.68|0
1634543700000|2021-10-18 07:55:00|6379.68|6379.68|6378.99|6378.99|6383.26|6383.26|6378.54|6378.54|0
1634544000000|2021-10-18 08:00:00|6379.24|6379.24|6378.14|6378.14|6380.22|6380.22|6376.22|6376.22|0
1634544300000|2021-10-18 08:05:00|6377.7|6377.7|6380.78|6380.78|6380.78|6380.78|6377.44|6377.44|0
1634544600000|2021-10-18 08:10:00|6382.42|6382.42|6379.1|6379.1|6382.42|6382.42|6379.1|6379.1|0
1634544900000|2021-10-18 08:15:00|6377.46|6377.46|6380.45|6380.45|6380.45|6380.45|6376.64|6376.64|0
1634545200000|2021-10-18 08:20:00|6379.63|6379.63|6380.53|6380.53|6381.61|6381.61|6378.89|6378.89|0
1634545500000|2021-10-18 08:25:00|6379.71|6379.71|6375.64|6375.64|6379.71|6379.71|6375.64|6375.64|0
1634545800000|2021-10-18 08:30:00|6374|6374|6368.96|6368.96|6374|6374|6368.14|6368.14|0
1634546100000|2021-10-18 08:35:00|6371.42|6371.42|6372.24|6372.24|6372.24|6372.24|6370.6|6370.6|0
1634546400000|2021-10-18 08:40:00|6369.78|6369.78|6371.21|6371.21|6372.41|6372.41|6367.81|6367.81|0
1634546700000|2021-10-18 08:45:00|6373.67|6373.67|6373.67|6373.67|6373.67|6373.67|6372.03|6372.03|0
1634547000000|2021-10-18 08:50:00|6372.03|6372.03|6371.21|6371.21|6372.03|6372.03|6370.83|6370.83|0
1634547300000|2021-10-18 08:55:00|6370.33|6370.33|6366.37|6366.37|6370.33|6370.33|6364.59|6364.59|0
1634547600000|2021-10-18 09:00:00|6365.55|6365.55|6367.25|6367.25|6367.63|6367.63|6365.55|6365.55|0
1634547900000|2021-10-18 09:05:00|6368.07|6368.07|6368.26|6368.26|6370.46|6370.46|6368.07|6368.07|0
1634548200000|2021-10-18 09:10:00|6367.44|6367.44|6359.48|6359.48|6367.44|6367.44|6359.48|6359.48|0
1634548500000|2021-10-18 09:15:00|6359.23|6359.23|6360.05|6360.05|6360.05|6360.05|6357.15|6357.15|0
1634548800000|2021-10-18 09:20:00|6360.3|6360.3|6360.67|6360.67|6360.67|6360.67|6358.21|6358.21|0
1634549100000|2021-10-18 09:25:00|6359.85|6359.85|6360.67|6360.67|6360.67|6360.67|6359.85|6359.85|0
1634549400000|2021-10-18 09:30:00|6359.85|6359.85|6357.27|6357.27|6361.12|6361.12|6357.27|6357.27|0
1634549700000|2021-10-18 09:35:00|6355.63|6355.63|6353.84|6353.84|6355.63|6355.63|6353.17|6353.17|0
1634550000000|2021-10-18 09:40:00|6354.66|6354.66|6355.4|6355.4|6356.3|6356.3|6351.68|6351.68|0
1634550300000|2021-10-18 09:45:00|6354.58|6354.58|6357.86|6357.86|6357.86|6357.86|6353.76|6353.76|0
1634550600000|2021-10-18 09:50:00|6359.5|6359.5|6361.86|6361.86|6361.86|6361.86|6359.5|6359.5|0
1634550900000|2021-10-18 09:55:00|6361.04|6361.04|6361.61|6361.61|6363.69|6363.69|6361.04|6361.04|0
1634551200000|2021-10-18 10:00:00|6360.73|6360.73|6363.57|6363.57|6363.57|6363.57|6360.23|6360.23|0
1634551500000|2021-10-18 10:05:00|6364.39|6364.39|6370.97|6370.97|6371.12|6371.12|6364.39|6364.39|0
1634551800000|2021-10-18 10:10:00|6371.41|6371.41|6365.5|6365.5|6371.41|6371.41|6365.5|6365.5|0
1634552100000|2021-10-18 10:15:00|6362.22|6362.22|6363.04|6363.04|6363.04|6363.04|6360.58|6360.58|0
1634552400000|2021-10-18 10:20:00|6363.48|6363.48|6364.9|6364.9|6364.9|6364.9|6363.48|6363.48|0
1634552700000|2021-10-18 10:25:00|6363.26|6363.26|6363.99|6363.99|6364.08|6364.08|6361.34|6361.34|0
1634553000000|2021-10-18 10:30:00|6364.81|6364.81|6365.53|6365.53|6367.78|6367.78|6364.5|6364.5|0
1634553300000|2021-10-18 10:35:00|6365.09|6365.09|6363.77|6363.77|6366.73|6366.73|6363.77|6363.77|0
1634553600000|2021-10-18 10:40:00|6364.65|6364.65|6369.27|6369.27|6369.27|6369.27|6364.65|6364.65|0
1634553900000|2021-10-18 10:45:00|6370.09|6370.09|6373.36|6373.36|6373.36|6373.36|6370.09|6370.09|0
1634554200000|2021-10-18 10:50:00|6372.69|6372.69|6370.32|6370.32|6372.69|6372.69|6370.32|6370.32|0
1634554500000|2021-10-18 10:55:00|6370.81|6370.81|6370.72|6370.72|6371.98|6371.98|6370.72|6370.72|0
1634554800000|2021-10-18 11:00:00|6370.22|6370.22|6374.82|6374.82|6374.82|6374.82|6370.22|6370.22|0
1634555100000|2021-10-18 11:05:00|6374|6374|6376.79|6376.79|6377.23|6377.23|6373.01|6373.01|0
1634555400000|2021-10-18 11:10:00|6375.15|6375.15|6374.2|6374.2|6375.15|6375.15|6374.2|6374.2|0
1634555700000|2021-10-18 11:15:00|6373.76|6373.76|6369.86|6369.86|6375.46|6375.46|6369.86|6369.86|0
1634556000000|2021-10-18 11:20:00|6369.42|6369.42|6370.24|6370.24|6370.24|6370.24|6366.96|6366.96|0
1634556300000|2021-10-18 11:25:00|6370.73|6370.73|6368.28|6368.28|6370.73|6370.73|6368.28|6368.28|0
1634556600000|2021-10-18 11:30:00|6367.46|6367.46|6369.1|6369.1|6369.1|6369.1|6367.46|6367.46|0
1634556900000|2021-10-18 11:35:00|6368.85|6368.85|6366.31|6366.31|6369.27|6369.27|6365.49|6365.49|0
1634557200000|2021-10-18 11:40:00|6365.42|6365.42|6364.93|6364.93|6365.42|6365.42|6362.74|6362.74|0
1634557500000|2021-10-18 11:45:00|6365.75|6365.75|6366.35|6366.35|6366.57|6366.57|6363.61|6363.61|0
1634557800000|2021-10-18 11:50:00|6367.23|6367.23|6367.02|6367.02|6368.05|6368.05|6364.77|6364.77|0
1634558100000|2021-10-18 11:55:00|6365.38|6365.38|6361.26|6361.26|6365.38|6365.38|6361.26|6361.26|0
1634558400000|2021-10-18 12:00:00|6361.01|6361.01|6359.79|6359.79|6361.01|6361.01|6356.34|6356.34|0
1634558700000|2021-10-18 12:05:00|6360.78|6360.78|6360.48|6360.48|6361.22|6361.22|6359.96|6359.96|0
1634559000000|2021-10-18 12:10:00|6359.66|6359.66|6356.95|6356.95|6361.54|6361.54|6356.95|6356.95|0
1634559300000|2021-10-18 12:15:00|6357.77|6357.77|6357.28|6357.28|6358.02|6358.02|6357.28|6357.28|0
1634559600000|2021-10-18 12:20:00|6358.1|6358.1|6363.03|6363.03|6363.85|6363.85|6358.1|6358.1|0
1634559900000|2021-10-18 12:25:00|6362.59|6362.59|6359.92|6359.92|6362.59|6362.59|6359.25|6359.25|0
1634560200000|2021-10-18 12:30:00|6359.43|6359.43|6359.71|6359.71|6359.87|6359.87|6358.31|6358.31|0
1634560500000|2021-10-18 12:35:00|6360.2|6360.2|6359.32|6359.32|6361.84|6361.84|6358.5|6358.5|0
1634560800000|2021-10-18 12:40:00|6359.81|6359.81|6358.61|6358.61|6359.81|6359.81|6358.12|6358.12|0
1634561100000|2021-10-18 12:45:00|6357.73|6357.73|6355.2|6355.2|6357.73|6357.73|6355.2|6355.2|0
1634561400000|2021-10-18 12:50:00|6354.38|6354.38|6352.69|6352.69|6354.77|6354.77|6352.69|6352.69|0
1634561700000|2021-10-18 12:55:00|6353.51|6353.51|6355.2|6355.2|6355.64|6355.64|6353.51|6353.51|0
1634562000000|2021-10-18 13:00:00|6356.02|6356.02|6356.71|6356.71|6356.71|6356.71|6354.38|6354.38|0
1634562300000|2021-10-18 13:05:00|6356.27|6356.27|6358.15|6358.15|6358.15|6358.15|6356.27|6356.27|0
1634562600000|2021-10-18 13:10:00|6357.48|6357.48|6360.33|6360.33|6360.33|6360.33|6357.48|6357.48|0
1634562900000|2021-10-18 13:15:00|6359.45|6359.45|6358.95|6358.95|6359.45|6359.45|6358.95|6358.95|0
1634563200000|2021-10-18 13:20:00|6359.77|6359.77|6362|6362|6362.05|6362.05|6354.71|6354.71|0
1634563500000|2021-10-18 13:25:00|6361.75|6361.75|6362.7|6362.7|6363.96|6363.96|6361.37|6361.37|0
1634563800000|2021-10-18 13:30:00|6362.2|6362.2|6364.15|6364.15|6366.23|6366.23|6360.87|6360.87|0
1634564100000|2021-10-18 13:35:00|6363.33|6363.33|6356.46|6356.46|6363.33|6363.33|6354.59|6354.59|0
1634564400000|2021-10-18 13:40:00|6356.02|6356.02|6366.66|6366.66|6368.87|6368.87|6356.02|6356.02|0
1634564700000|2021-10-18 13:45:00|6365.78|6365.78|6365.2|6365.2|6367.74|6367.74|6364.02|6364.02|0
1634565000000|2021-10-18 13:50:00|6365.45|6365.45|6360.17|6360.17|6366.52|6366.52|6360.17|6360.17|0
1634565300000|2021-10-18 13:55:00|6359.35|6359.35|6358.64|6358.64|6359.35|6359.35|6356.39|6356.39|0
1634565600000|2021-10-18 14:00:00|6357.82|6357.82|6358.99|6358.99|6358.99|6358.99|6355.17|6355.17|0
1634565900000|2021-10-18 14:05:00|6359.81|6359.81|6354.87|6354.87|6359.81|6359.81|6353.61|6353.61|0
1634566200000|2021-10-18 14:10:00|6355.86|6355.86|6358.32|6358.32|6359.52|6359.52|6355.04|6355.04|0
1634566500000|2021-10-18 14:15:00|6359.14|6359.14|6366.82|6366.82|6367.88|6367.88|6359.14|6359.14|0
1634566800000|2021-10-18 14:20:00|6366.32|6366.32|6366.13|6366.13|6368.76|6368.76|6365.81|6365.81|0
1634567100000|2021-10-18 14:25:00|6366.57|6366.57|6369.95|6369.95|6369.95|6369.95|6366.57|6366.57|0
1634567400000|2021-10-18 14:30:00|6369.13|6369.13|6373.42|6373.42|6373.42|6373.42|6368.69|6368.69|0
1634567700000|2021-10-18 14:35:00|6371.78|6371.78|6372.72|6372.72|6372.72|6372.72|6369.7|6369.7|0
1634568000000|2021-10-18 14:40:00|6374.36|6374.36|6376.5|6376.5|6378.63|6378.63|6372.79|6372.79|0
1634568300000|2021-10-18 14:45:00|6375.68|6375.68|6377.28|6377.28|6377.32|6377.32|6374.04|6374.04|0
1634568600000|2021-10-18 14:50:00|6376.46|6376.46|6379.07|6379.07|6379.07|6379.07|6376.11|6376.11|0
1634568900000|2021-10-18 14:55:00|6379.89|6379.89|6379.89|6379.89|6380.7|6380.7|6378.82|6378.82|0
1634569200000|2021-10-18 15:00:00|6380.7|6380.7|6381.79|6381.79|6382.29|6382.29|6379.01|6379.01|0
1634569500000|2021-10-18 15:05:00|6382.61|6382.61|6387.21|6387.21|6387.65|6387.65|6382.61|6382.61|0
1634569800000|2021-10-18 15:10:00|6386.39|6386.39|6396.16|6396.16|6396.16|6396.16|6386.14|6386.14|0
1634570100000|2021-10-18 15:15:00|6395.34|6395.34|6400.65|6400.65|6401.47|6401.47|6395.34|6395.34|0
1634570400000|2021-10-18 15:20:00|6399.98|6399.98|6410.8|6410.8|6410.8|6410.8|6399.98|6399.98|0
1634570700000|2021-10-18 15:25:00|6409.98|6409.98|6403.51|6403.51|6412.47|6412.47|6402.93|6402.93|0
1634627700000|2021-10-19 07:15:00|6389.08|6389.08|6380.37|6380.37|6390.91|6390.91|6380.37|6380.37|0
1634628000000|2021-10-19 07:20:00|6379.87|6379.87|6372.81|6372.81|6380.76|6380.76|6372.81|6372.81|0
1634628300000|2021-10-19 07:25:00|6372.56|6372.56|6379.94|6379.94|6382.4|6382.4|6372.56|6372.56|0
1634628600000|2021-10-19 07:30:00|6379.06|6379.06|6376.92|6376.92|6382.46|6382.46|6376.92|6376.92|0
1634628900000|2021-10-19 07:35:00|6375.15|6375.15|6369.49|6369.49|6375.15|6375.15|6366.03|6366.03|0
1634629200000|2021-10-19 07:40:00|6371.95|6371.95|6371|6371|6377.02|6377.02|6371|6371|0
1634629500000|2021-10-19 07:45:00|6370.56|6370.56|6374.31|6374.31|6376.95|6376.95|6367.04|6367.04|0
1634629800000|2021-10-19 07:50:00|6374.06|6374.06|6369.76|6369.76|6374.06|6374.06|6369.76|6369.76|0
1634630100000|2021-10-19 07:55:00|6366.48|6366.48|6362.07|6362.07|6367.3|6367.3|6362.07|6362.07|0
1634630400000|2021-10-19 08:00:00|6360.91|6360.91|6358.67|6358.67|6360.91|6360.91|6358.17|6358.17|0
1634630700000|2021-10-19 08:05:00|6357.85|6357.85|6363.45|6363.45|6363.45|6363.45|6357.85|6357.85|0
1634631000000|2021-10-19 08:10:00|6363.2|6363.2|6369.51|6369.51|6369.51|6369.51|6361.7|6361.7|0
1634631300000|2021-10-19 08:15:00|6371.15|6371.15|6367.35|6367.35|6371.76|6371.76|6367.35|6367.35|0
1634631600000|2021-10-19 08:20:00|6368.34|6368.34|6371.35|6371.35|6371.35|6371.35|6367.25|6367.25|0
1634631900000|2021-10-19 08:25:00|6371.84|6371.84|6367.89|6367.89|6372.66|6372.66|6367.45|6367.45|0
1634632200000|2021-10-19 08:30:00|6366.25|6366.25|6361.22|6361.22|6366.25|6366.25|6361.22|6361.22|0
1634632500000|2021-10-19 08:35:00|6360.4|6360.4|6356.25|6356.25|6361.22|6361.22|6355.54|6355.54|0
1634632800000|2021-10-19 08:40:00|6354.61|6354.61|6356.18|6356.18|6357.89|6357.89|6354.54|6354.54|0
1634633100000|2021-10-19 08:45:00|6354.54|6354.54|6349.88|6349.88|6356.18|6356.18|6349.88|6349.88|0
1634633400000|2021-10-19 08:50:00|6349.06|6349.06|6355.97|6355.97|6356.58|6356.58|6349.06|6349.06|0
1634633700000|2021-10-19 08:55:00|6355.15|6355.15|6352.86|6352.86|6356.71|6356.71|6352.8|6352.8|0
1634634000000|2021-10-19 09:00:00|6352.42|6352.42|6351.13|6351.13|6354.73|6354.73|6349.81|6349.81|0
1634634300000|2021-10-19 09:05:00|6351.62|6351.62|6351.05|6351.05|6352.69|6352.69|6351.05|6351.05|0
1634634600000|2021-10-19 09:10:00|6349.41|6349.41|6348.92|6348.92|6349.41|6349.41|6346.13|6346.13|0
1634634900000|2021-10-19 09:15:00|6347.59|6347.59|6339.63|6339.63|6347.97|6347.97|6339.63|6339.63|0
1634635200000|2021-10-19 09:20:00|6338.74|6338.74|6336.51|6336.51|6339.68|6339.68|6336.4|6336.4|0
1634635500000|2021-10-19 09:25:00|6337|6337|6338.77|6338.77|6338.77|6338.77|6335.05|6335.05|0
1634635800000|2021-10-19 09:30:00|6337.95|6337.95|6341.58|6341.58|6341.58|6341.58|6336.31|6336.31|0
1634636100000|2021-10-19 09:35:00|6343.22|6343.22|6344.86|6344.86|6344.86|6344.86|6342.4|6342.4|0
1634636400000|2021-10-19 09:40:00|6345.68|6345.68|6343.84|6343.84|6346.87|6346.87|6342.2|6342.2|0
1634636700000|2021-10-19 09:45:00|6343.4|6343.4|6342.58|6342.58|6343.4|6343.4|6342.58|6342.58|0
1634637000000|2021-10-19 09:50:00|6340.94|6340.94|6340.12|6340.12|6341.76|6341.76|6340.12|6340.12|0
1634637300000|2021-10-19 09:55:00|6339.88|6339.88|6337.48|6337.48|6339.88|6339.88|6335.27|6335.27|0
1634637600000|2021-10-19 10:00:00|6337.92|6337.92|6335.68|6335.68|6339.89|6339.89|6335.68|6335.68|0
1634637900000|2021-10-19 10:05:00|6334.93|6334.93|6336.34|6336.34|6337.02|6337.02|6334.93|6334.93|0
1634638200000|2021-10-19 10:10:00|6335.52|6335.52|6336.21|6336.21|6336.21|6336.21|6335.52|6335.52|0
1634638500000|2021-10-19 10:15:00|6334.57|6334.57|6338.1|6338.1|6338.1|6338.1|6334.57|6334.57|0
1634638800000|2021-10-19 10:20:00|6337.28|6337.28|6336.02|6336.02|6337.28|6337.28|6336.02|6336.02|0
1634639100000|2021-10-19 10:25:00|6335.58|6335.58|6336.4|6336.4|6337.22|6337.22|6334.76|6334.76|0
1634639400000|2021-10-19 10:30:00|6336.84|6336.84|6337.66|6337.66|6338.48|6338.48|6336.84|6336.84|0
1634639700000|2021-10-19 10:35:00|6338.48|6338.48|6337.17|6337.17|6340.12|6340.12|6337.17|6337.17|0
1634640000000|2021-10-19 10:40:00|6337.99|6337.99|6335.54|6335.54|6339.38|6339.38|6335.54|6335.54|0
1634640300000|2021-10-19 10:45:00|6335.79|6335.79|6335.4|6335.4|6335.79|6335.79|6334.9|6334.9|0
1634640600000|2021-10-19 10:50:00|6335.65|6335.65|6337.53|6337.53|6338.35|6338.35|6335.65|6335.65|0
1634640900000|2021-10-19 10:55:00|6338.35|6338.35|6332.49|6332.49|6340.81|6340.81|6332.49|6332.49|0
1634641200000|2021-10-19 11:00:00|6333.31|6333.31|6335.37|6335.37|6335.37|6335.37|6332.49|6332.49|0
1634641500000|2021-10-19 11:05:00|6334.92|6334.92|6335.43|6335.43|6335.43|6335.43|6334.1|6334.1|0
1634641800000|2021-10-19 11:10:00|6336.42|6336.42|6339.42|6339.42|6340.42|6340.42|6336.17|6336.17|0
1634642100000|2021-10-19 11:15:00|6339.18|6339.18|6335.28|6335.28|6339.18|6339.18|6332.82|6332.82|0
1634642400000|2021-10-19 11:20:00|6336.1|6336.1|6337.47|6337.47|6338.29|6338.29|6336.1|6336.1|0
1634642700000|2021-10-19 11:25:00|6338.29|6338.29|6337.35|6337.35|6339.11|6339.11|6337.35|6337.35|0
1634643000000|2021-10-19 11:30:00|6336.91|6336.91|6335.86|6335.86|6339.2|6339.2|6335.41|6335.41|0
1634643300000|2021-10-19 11:35:00|6336.3|6336.3|6337.67|6337.67|6338.56|6338.56|6336.3|6336.3|0
1634643600000|2021-10-19 11:40:00|6338.12|6338.12|6337.18|6337.18|6338.12|6338.12|6336.48|6336.48|0
1634643900000|2021-10-19 11:45:00|6336.95|6336.95|6333.61|6333.61|6337.39|6337.39|6333.61|6333.61|0
1634644200000|2021-10-19 11:50:00|6332.79|6332.79|6333.61|6333.61|6334.43|6334.43|6332.35|6332.35|0
1634644500000|2021-10-19 11:55:00|6334.05|6334.05|6334.37|6334.37|6334.87|6334.87|6334.05|6334.05|0
1634644800000|2021-10-19 12:00:00|6335.12|6335.12|6338.56|6338.56|6339.38|6339.38|6335.12|6335.12|0
1634645100000|2021-10-19 12:05:00|6339.8|6339.8|6340.5|6340.5|6340.95|6340.95|6338.49|6338.49|0
1634645400000|2021-10-19 12:10:00|6342.14|6342.14|6343.16|6343.16|6343.16|6343.16|6342.14|6342.14|0
1634645700000|2021-10-19 12:15:00|6343.98|6343.98|6343.17|6343.17|6343.98|6343.98|6340.77|6340.77|0
1634646000000|2021-10-19 12:20:00|6343.61|6343.61|6342.65|6342.65|6343.61|6343.61|6341.01|6341.01|0
1634646300000|2021-10-19 12:25:00|6342.4|6342.4|6340.96|6340.96|6344.04|6344.04|6340.96|6340.96|0
1634646600000|2021-10-19 12:30:00|6339.32|6339.32|6342.6|6342.6|6342.6|6342.6|6338.5|6338.5|0
1634646900000|2021-10-19 12:35:00|6342.15|6342.15|6344.61|6344.61|6344.61|6344.61|6342.15|6342.15|0
1634647200000|2021-10-19 12:40:00|6343.73|6343.73|6341.98|6341.98|6344.55|6344.55|6341.98|6341.98|0
1634647500000|2021-10-19 12:45:00|6341.53|6341.53|6339.07|6339.07|6342.35|6342.35|6338.25|6338.25|0
1634647800000|2021-10-19 12:50:00|6339.52|6339.52|6339.1|6339.1|6342.06|6342.06|6337.98|6337.98|0
1634648100000|2021-10-19 12:55:00|6339.84|6339.84|6339.27|6339.27|6340.78|6340.78|6338.45|6338.45|0
1634648400000|2021-10-19 13:00:00|6338.45|6338.45|6340.46|6340.46|6340.46|6340.46|6337.63|6337.63|0
1634648700000|2021-10-19 13:05:00|6340.22|6340.22|6339.34|6339.34|6340.66|6340.66|6339.34|6339.34|0
1634649000000|2021-10-19 13:10:00|6339.79|6339.79|6340.61|6340.61|6340.61|6340.61|6339.34|6339.34|0
1634649300000|2021-10-19 13:15:00|6341.05|6341.05|6342.59|6342.59|6343.08|6343.08|6339.57|6339.57|0
1634649600000|2021-10-19 13:20:00|6342.83|6342.83|6340.64|6340.64|6342.83|6342.83|6340.64|6340.64|0
1634649900000|2021-10-19 13:25:00|6341.46|6341.46|6338.5|6338.5|6341.46|6341.46|6338.5|6338.5|0
1634650200000|2021-10-19 13:30:00|6337.68|6337.68|6339.36|6339.36|6342.7|6342.7|6333.78|6333.78|0
1634650500000|2021-10-19 13:35:00|6339.8|6339.8|6338.7|6338.7|6341.06|6341.06|6338.7|6338.7|0
1634650800000|2021-10-19 13:40:00|6339.52|6339.52|6338.22|6338.22|6342.55|6342.55|6337.4|6337.4|0
1634651100000|2021-10-19 13:45:00|6337.78|6337.78|6341.94|6341.94|6341.94|6341.94|6336.96|6336.96|0
1634651400000|2021-10-19 13:50:00|6341.12|6341.12|6339.8|6339.8|6341.88|6341.88|6339.42|6339.42|0
1634651700000|2021-10-19 13:55:00|6339.3|6339.3|6331.73|6331.73|6339.3|6339.3|6331.73|6331.73|0
1634652000000|2021-10-19 14:00:00|6330.75|6330.75|6324.35|6324.35|6332.07|6332.07|6324.35|6324.35|0
1634652300000|2021-10-19 14:05:00|6324.79|6324.79|6325.49|6325.49|6326.81|6326.81|6324.73|6324.73|0
1634652600000|2021-10-19 14:10:00|6325.74|6325.74|6329.11|6329.11|6331.63|6331.63|6325.74|6325.74|0
1634652900000|2021-10-19 14:15:00|6328.29|6328.29|6326.38|6326.38|6329.78|6329.78|6326.38|6326.38|0
1634653200000|2021-10-19 14:20:00|6325.88|6325.88|6324.19|6324.19|6325.88|6325.88|6319.84|6319.84|0
1634653500000|2021-10-19 14:25:00|6325.01|6325.01|6328.52|6328.52|6329.4|6329.4|6325.01|6325.01|0
1634653800000|2021-10-19 14:30:00|6330.73|6330.73|6333.22|6333.22|6334.23|6334.23|6330.28|6330.28|0
1634654100000|2021-10-19 14:35:00|6333.89|6333.89|6332.31|6332.31|6334.33|6334.33|6332.31|6332.31|0
1634654400000|2021-10-19 14:40:00|6333.2|6333.2|6335.16|6335.16|6337.49|6337.49|6332.38|6332.38|0
1634654700000|2021-10-19 14:45:00|6334.72|6334.72|6330.65|6330.65|6334.72|6334.72|6330.65|6330.65|0
1634655000000|2021-10-19 14:50:00|6329.83|6329.83|6327.37|6327.37|6330.65|6330.65|6327.37|6327.37|0
1634655300000|2021-10-19 14:55:00|6327.81|6327.81|6330.65|6330.65|6331.91|6331.91|6327.81|6327.81|0
1634655600000|2021-10-19 15:00:00|6329.83|6329.83|6328.13|6328.13|6329.83|6329.83|6327.31|6327.31|0
1634655900000|2021-10-19 15:05:00|6328.95|6328.95|6328.62|6328.62|6329.44|6329.44|6326.16|6326.16|0
1634656200000|2021-10-19 15:10:00|6329.06|6329.06|6329.88|6329.88|6329.88|6329.88|6328.25|6328.25|0
1634656500000|2021-10-19 15:15:00|6330.38|6330.38|6329.06|6329.06|6332.71|6332.71|6328.79|6328.79|0
1634656800000|2021-10-19 15:20:00|6329.5|6329.5|6331.03|6331.03|6331.65|6331.65|6328.11|6328.11|0
1634657100000|2021-10-19 15:25:00|6331.85|6331.85|6336.08|6336.08|6336.08|6336.08|6331.47|6331.47|0
1634714100000|2021-10-20 07:15:00|6313.73|6313.73|6311.77|6311.77|6316.53|6316.53|6308.48|6308.48|0
1634714400000|2021-10-20 07:20:00|6310.13|6310.13|6313.39|6313.39|6314.21|6314.21|6309.31|6309.31|0
1634714700000|2021-10-20 07:25:00|6310.93|6310.93|6318.37|6318.37|6318.37|6318.37|6310.93|6310.93|0
1634715000000|2021-10-20 07:30:00|6315.91|6315.91|6315.07|6315.07|6315.91|6315.91|6311.31|6311.31|0
1634715300000|2021-10-20 07:35:00|6312.61|6312.61|6313.54|6313.54|6315.18|6315.18|6310.97|6310.97|0
1634715600000|2021-10-20 07:40:00|6313.98|6313.98|6315.7|6315.7|6318.16|6318.16|6313.98|6313.98|0
1634715900000|2021-10-20 07:45:00|6314.71|6314.71|6311.56|6311.56|6315.53|6315.53|6311.05|6311.05|0
1634716200000|2021-10-20 07:50:00|6309.1|6309.1|6307.9|6307.9|6309.92|6309.92|6307.02|6307.02|0
1634716500000|2021-10-20 07:55:00|6307.08|6307.08|6302.35|6302.35|6307.08|6307.08|6302.35|6302.35|0
1634716800000|2021-10-20 08:00:00|6302.1|6302.1|6303.3|6303.3|6305.38|6305.38|6302.1|6302.1|0
1634717100000|2021-10-20 08:05:00|6304.18|6304.18|6306.14|6306.14|6307.4|6307.4|6302.48|6302.48|0
1634717400000|2021-10-20 08:10:00|6305.32|6305.32|6299.44|6299.44|6305.32|6305.32|6299|6299|0
1634717700000|2021-10-20 08:15:00|6299.88|6299.88|6299.47|6299.47|6299.88|6299.88|6295.09|6295.09|0
1634718000000|2021-10-20 08:20:00|6297.83|6297.83|6302.44|6302.44|6302.44|6302.44|6295.75|6295.75|0
1634718300000|2021-10-20 08:25:00|6301.62|6301.62|6298.34|6298.34|6301.62|6301.62|6297.52|6297.52|0
1634718600000|2021-10-20 08:30:00|6297.6|6297.6|6291.62|6291.62|6297.6|6297.6|6291.62|6291.62|0
1634718900000|2021-10-20 08:35:00|6290.74|6290.74|6288.87|6288.87|6291.92|6291.92|6288.05|6288.05|0
1634719200000|2021-10-20 08:40:00|6289.12|6289.12|6290.69|6290.69|6290.69|6290.69|6287.98|6287.98|0
1634719500000|2021-10-20 08:45:00|6293.15|6293.15|6292.38|6292.38|6294.79|6294.79|6292.33|6292.33|0
1634719800000|2021-10-20 08:50:00|6294.84|6294.84|6294.77|6294.77|6296.48|6296.48|6294.77|6294.77|0
1634720100000|2021-10-20 08:55:00|6296.41|6296.41|6298.12|6298.12|6298.49|6298.49|6296.41|6296.41|0
1634720400000|2021-10-20 09:00:00|6296.48|6296.48|6296.28|6296.28|6297.54|6297.54|6295.41|6295.41|0
1634720700000|2021-10-20 09:05:00|6298.74|6298.74|6302.59|6302.59|6302.59|6302.59|6297.69|6297.69|0
1634721000000|2021-10-20 09:10:00|6301.77|6301.77|6298|6298|6301.77|6301.77|6298|6298|0
1634721300000|2021-10-20 09:15:00|6297.18|6297.18|6298.65|6298.65|6299.32|6299.32|6297.18|6297.18|0
1634721600000|2021-10-20 09:20:00|6297.83|6297.83|6297.54|6297.54|6299.47|6299.47|6297.54|6297.54|0
1634721900000|2021-10-20 09:25:00|6298.36|6298.36|6303.28|6303.28|6303.28|6303.28|6298.36|6298.36|0
1634722200000|2021-10-20 09:30:00|6304.92|6304.92|6297.54|6297.54|6304.92|6304.92|6296.66|6296.66|0
1634722500000|2021-10-20 09:35:00|6296.72|6296.72|6297.04|6297.04|6297.54|6297.54|6295.9|6295.9|0
1634722800000|2021-10-20 09:40:00|6295.4|6295.4|6296.67|6296.67|6297.04|6297.04|6295.4|6295.4|0
1634723100000|2021-10-20 09:45:00|6295.19|6295.19|6290.65|6290.65|6296.38|6296.38|6290.65|6290.65|0
1634723400000|2021-10-20 09:50:00|6291.47|6291.47|6292.83|6292.83|6293.16|6293.16|6290.65|6290.65|0
1634723700000|2021-10-20 09:55:00|6293.65|6293.65|6294.98|6294.98|6295.8|6295.8|6292.83|6292.83|0
1634724000000|2021-10-20 10:00:00|6294.37|6294.37|6293.93|6293.93|6294.37|6294.37|6293.93|6293.93|0
1634724300000|2021-10-20 10:05:00|6293.68|6293.68|6296.7|6296.7|6296.7|6296.7|6292.86|6292.86|0
1634724600000|2021-10-20 10:10:00|6297.52|6297.52|6296.76|6296.76|6298.84|6298.84|6295.88|6295.88|0
1634724900000|2021-10-20 10:15:00|6297.58|6297.58|6295.16|6295.16|6298.02|6298.02|6295.16|6295.16|0
1634725200000|2021-10-20 10:20:00|6296.8|6296.8|6299.7|6299.7|6299.7|6299.7|6296.8|6296.8|0
1634725500000|2021-10-20 10:25:00|6300.14|6300.14|6301.78|6301.78|6301.78|6301.78|6300.14|6300.14|0
1634725800000|2021-10-20 10:30:00|6302.6|6302.6|6300.02|6300.02|6302.6|6302.6|6299.2|6299.2|0
1634726100000|2021-10-20 10:35:00|6301.66|6301.66|6297|6297|6301.66|6301.66|6297|6297|0
1634726400000|2021-10-20 10:40:00|6296.18|6296.18|6294.91|6294.91|6296.55|6296.55|6294.91|6294.91|0
1634726700000|2021-10-20 10:45:00|6294.47|6294.47|6293.65|6293.65|6294.47|6294.47|6293.65|6293.65|0
1634727000000|2021-10-20 10:50:00|6292.83|6292.83|6292.46|6292.46|6293.28|6293.28|6292.46|6292.46|0
1634727300000|2021-10-20 10:55:00|6292.95|6292.95|6294.59|6294.59|6295.09|6295.09|6292.95|6292.95|0
1634727600000|2021-10-20 11:00:00|6294.15|6294.15|6296.03|6296.03|6296.03|6296.03|6291.07|6291.07|0
1634727900000|2021-10-20 11:05:00|6295.21|6295.21|6295.21|6295.21|6295.21|6295.21|6292.91|6292.91|0
1634728200000|2021-10-20 11:10:00|6295.82|6295.82|6297.78|6297.78|6299.67|6299.67|6295.82|6295.82|0
1634728500000|2021-10-20 11:15:00|6298.6|6298.6|6297.23|6297.23|6298.6|6298.6|6297.23|6297.23|0
1634728800000|2021-10-20 11:20:00|6296.41|6296.41|6296.26|6296.26|6298.71|6298.71|6296.26|6296.26|0
1634729100000|2021-10-20 11:25:00|6297.08|6297.08|6293.42|6293.42|6298.34|6298.34|6293.42|6293.42|0
1634729400000|2021-10-20 11:30:00|6292.93|6292.93|6292.39|6292.39|6295.14|6295.14|6292.39|6292.39|0
1634729700000|2021-10-20 11:35:00|6291.51|6291.51|6292.72|6292.72|6292.72|6292.72|6291.45|6291.45|0
1634730000000|2021-10-20 11:40:00|6291.08|6291.08|6290.75|6290.75|6291.08|6291.08|6289.93|6289.93|0
1634730300000|2021-10-20 11:45:00|6291.57|6291.57|6294.97|6294.97|6295.34|6295.34|6291.57|6291.57|0
1634730600000|2021-10-20 11:50:00|6294.15|6294.15|6293.81|6293.81|6295.63|6295.63|6293.81|6293.81|0
1634730900000|2021-10-20 11:55:00|6294.25|6294.25|6294.16|6294.16|6294.58|6294.58|6292.61|6292.61|0
1634731200000|2021-10-20 12:00:00|6294.6|6294.6|6289|6289|6294.6|6294.6|6289|6289|0
1634731500000|2021-10-20 12:05:00|6289.82|6289.82|6293.01|6293.01|6293.01|6293.01|6289.82|6289.82|0
1634731800000|2021-10-20 12:10:00|6292.52|6292.52|6292.52|6292.52|6292.52|6292.52|6291.7|6291.7|0
1634732100000|2021-10-20 12:15:00|6293.34|6293.34|6289.5|6289.5|6293.34|6293.34|6288.89|6288.89|0
1634732400000|2021-10-20 12:20:00|6288.68|6288.68|6291.49|6291.49|6291.93|6291.93|6288.68|6288.68|0
1634732700000|2021-10-20 12:25:00|6292.31|6292.31|6291.69|6291.69|6292.51|6292.51|6291.69|6291.69|0
1634733000000|2021-10-20 12:30:00|6290.05|6290.05|6288.98|6288.98|6290.05|6290.05|6288.98|6288.98|0
1634733300000|2021-10-20 12:35:00|6288.73|6288.73|6288.73|6288.73|6288.73|6288.73|6288.24|6288.24|0
1634733600000|2021-10-20 12:40:00|6288.48|6288.48|6293.65|6293.65|6293.65|6293.65|6288.48|6288.48|0
1634733900000|2021-10-20 12:45:00|6292.02|6292.02|6291.59|6291.59|6292.02|6292.02|6290.45|6290.45|0
1634734200000|2021-10-20 12:50:00|6292.4|6292.4|6293.55|6293.55|6295.37|6295.37|6292.4|6292.4|0
1634734500000|2021-10-20 12:55:00|6294.37|6294.37|6298.46|6298.46|6298.46|6298.46|6294.37|6294.37|0
1634734800000|2021-10-20 13:00:00|6301.74|6301.74|6298.07|6298.07|6301.74|6301.74|6297.92|6297.92|0
1634735100000|2021-10-20 13:05:00|6297.4|6297.4|6304.24|6304.24|6305.12|6305.12|6296.19|6296.19|0
1634735400000|2021-10-20 13:10:00|6305.06|6305.06|6307.53|6307.53|6308.35|6308.35|6305.06|6305.06|0
1634735700000|2021-10-20 13:15:00|6308.86|6308.86|6310.65|6310.65|6311.47|6311.47|6308.19|6308.19|0
1634736000000|2021-10-20 13:20:00|6311.09|6311.09|6309.66|6309.66|6312.84|6312.84|6309.66|6309.66|0
1634736300000|2021-10-20 13:25:00|6310.48|6310.48|6306.01|6306.01|6310.92|6310.92|6306.01|6306.01|0
1634736600000|2021-10-20 13:30:00|6306.82|6306.82|6311.02|6311.02|6312.41|6312.41|6306.5|6306.5|0
1634736900000|2021-10-20 13:35:00|6310.77|6310.77|6310|6310|6312.22|6312.22|6308.93|6308.93|0
1634737200000|2021-10-20 13:40:00|6310.44|6310.44|6311.55|6311.55|6316.86|6316.86|6308.07|6308.07|0
1634737500000|2021-10-20 13:45:00|6311.99|6311.99|6317.88|6317.88|6318.85|6318.85|6311.66|6311.66|0
1634737800000|2021-10-20 13:50:00|6318.7|6318.7|6321.59|6321.59|6322.41|6322.41|6317.88|6317.88|0
1634738100000|2021-10-20 13:55:00|6322.41|6322.41|6321.76|6321.76|6323.34|6323.34|6319.62|6319.62|0
1634738400000|2021-10-20 14:00:00|6320.94|6320.94|6321.01|6321.01|6321.25|6321.25|6318.79|6318.79|0
1634738700000|2021-10-20 14:05:00|6320.57|6320.57|6320.29|6320.29|6322.75|6322.75|6319.47|6319.47|0
1634739000000|2021-10-20 14:10:00|6321.11|6321.11|6323.5|6323.5|6326.84|6326.84|6320.29|6320.29|0
1634739300000|2021-10-20 14:15:00|6325.96|6325.96|6329.91|6329.91|6331.34|6331.34|6325.47|6325.47|0
1634739600000|2021-10-20 14:20:00|6329.09|6329.09|6331.31|6331.31|6333.95|6333.95|6328.27|6328.27|0
1634739900000|2021-10-20 14:25:00|6330.43|6330.43|6328.26|6328.26|6330.43|6330.43|6325.36|6325.36|0
1634740200000|2021-10-20 14:30:00|6327.44|6327.44|6324.99|6324.99|6328.26|6328.26|6324.99|6324.99|0
1634740500000|2021-10-20 14:35:00|6324.17|6324.17|6322.83|6322.83|6325.11|6325.11|6320.83|6320.83|0
1634740800000|2021-10-20 14:40:00|6323.65|6323.65|6322.76|6322.76|6327.05|6327.05|6322.76|6322.76|0
1634741100000|2021-10-20 14:45:00|6322.32|6322.32|6319.12|6319.12|6323.64|6323.64|6319.12|6319.12|0
1634741400000|2021-10-20 14:50:00|6317.48|6317.48|6318.76|6318.76|6320.19|6320.19|6317.48|6317.48|0
1634741700000|2021-10-20 14:55:00|6317.94|6317.94|6315.55|6315.55|6319.27|6319.27|6315.55|6315.55|0
1634742000000|2021-10-20 15:00:00|6316.37|6316.37|6317.63|6317.63|6318.01|6318.01|6316.37|6316.37|0
1634742300000|2021-10-20 15:05:00|6318.45|6318.45|6321.92|6321.92|6323.11|6323.11|6318.45|6318.45|0
1634742600000|2021-10-20 15:10:00|6321.47|6321.47|6320|6320|6321.47|6321.47|6319.76|6319.76|0
1634742900000|2021-10-20 15:15:00|6319.18|6319.18|6314.79|6314.79|6319.18|6319.18|6314.79|6314.79|0
1634743200000|2021-10-20 15:20:00|6313.97|6313.97|6313.08|6313.08|6315.17|6315.17|6312.26|6312.26|0
1634743500000|2021-10-20 15:25:00|6312.26|6312.26|6313.31|6313.31|6313.4|6313.4|6310.89|6310.89|0
1634800500000|2021-10-21 07:15:00|6300.47|6300.47|6295.11|6295.11|6300.47|6300.47|6295.11|6295.11|0
1634800800000|2021-10-21 07:20:00|6293.78|6293.78|6305.17|6305.17|6305.99|6305.99|6293.78|6293.78|0
1634801100000|2021-10-21 07:25:00|6304.35|6304.35|6309.31|6309.31|6313.21|6313.21|6304.35|6304.35|0
1634801400000|2021-10-21 07:30:00|6310.95|6310.95|6325.59|6325.59|6325.59|6325.59|6310.28|6310.28|0
1634801700000|2021-10-21 07:35:00|6326.34|6326.34|6325.11|6325.11|6326.86|6326.86|6325.11|6325.11|0
1634802000000|2021-10-21 07:40:00|6324.29|6324.29|6312.3|6312.3|6324.29|6324.29|6312.3|6312.3|0
1634802300000|2021-10-21 07:45:00|6311.56|6311.56|6299.34|6299.34|6311.56|6311.56|6299.34|6299.34|0
1634802600000|2021-10-21 07:50:00|6297.7|6297.7|6298|6298|6299.29|6299.29|6295.31|6295.31|0
1634802900000|2021-10-21 07:55:00|6298.82|6298.82|6295.05|6295.05|6299.15|6299.15|6293.41|6293.41|0
1634803200000|2021-10-21 08:00:00|6296.69|6296.69|6294.3|6294.3|6299.16|6299.16|6293.86|6293.86|0
1634803500000|2021-10-21 08:05:00|6293.31|6293.31|6289.28|6289.28|6293.31|6293.31|6287.15|6287.15|0
1634803800000|2021-10-21 08:10:00|6288.84|6288.84|6287.95|6287.95|6289.66|6289.66|6287.95|6287.95|0
1634804100000|2021-10-21 08:15:00|6288.77|6288.77|6290.48|6290.48|6290.48|6290.48|6288.77|6288.77|0
1634804400000|2021-10-21 08:20:00|6295.39|6295.39|6295.19|6295.19|6299.29|6299.29|6293.75|6293.75|0
1634804700000|2021-10-21 08:25:00|6294.37|6294.37|6283.84|6283.84|6294.37|6294.37|6283.46|6283.46|0
1634805000000|2021-10-21 08:30:00|6282.2|6282.2|6279.99|6279.99|6282.2|6282.2|6278.92|6278.92|0
1634805300000|2021-10-21 08:35:00|6279.17|6279.17|6286.9|6286.9|6286.9|6286.9|6279.17|6279.17|0
1634805600000|2021-10-21 08:40:00|6287.34|6287.34|6289.8|6289.8|6289.8|6289.8|6287.34|6287.34|0
1634805900000|2021-10-21 08:45:00|6291.44|6291.44|6292.38|6292.38|6294.01|6294.01|6291.44|6291.44|0
1634806200000|2021-10-21 08:50:00|6292.82|6292.82|6298.3|6298.3|6298.3|6298.3|6292.82|6292.82|0
1634806500000|2021-10-21 08:55:00|6297.48|6297.48|6296.29|6296.29|6298.3|6298.3|6296.29|6296.29|0
1634806800000|2021-10-21 09:00:00|6295.79|6295.79|6296.41|6296.41|6296.41|6296.41|6292.19|6292.19|0
1634807100000|2021-10-21 09:05:00|6297.23|6297.23|6294.24|6294.24|6299.53|6299.53|6294.24|6294.24|0
1634807400000|2021-10-21 09:10:00|6292.6|6292.6|6290.52|6290.52|6294.68|6294.68|6290.52|6290.52|0
1634807700000|2021-10-21 09:15:00|6291.34|6291.34|6281.43|6281.43|6292.15|6292.15|6281.43|6281.43|0
1634808000000|2021-10-21 09:20:00|6281.18|6281.18|6278.46|6278.46|6281.18|6281.18|6278.46|6278.46|0
1634808300000|2021-10-21 09:25:00|6277.97|6277.97|6272.25|6272.25|6278.79|6278.79|6272.25|6272.25|0
1634808600000|2021-10-21 09:30:00|6274.71|6274.71|6277.99|6277.99|6277.99|6277.99|6274.71|6274.71|0
1634808900000|2021-10-21 09:35:00|6277.32|6277.32|6279.78|6279.78|6279.78|6279.78|6277.32|6277.32|0
1634809200000|2021-10-21 09:40:00|6281.42|6281.42|6278.73|6278.73|6281.42|6281.42|6276.81|6276.81|0
1634809500000|2021-10-21 09:45:00|6278.23|6278.23|6274.61|6274.61|6278.23|6278.23|6274.4|6274.4|0
1634809800000|2021-10-21 09:50:00|6275.05|6275.05|6277.13|6277.13|6277.13|6277.13|6274.61|6274.61|0
1634810100000|2021-10-21 09:55:00|6277.38|6277.38|6278.77|6278.77|6278.94|6278.94|6277.13|6277.13|0
1634810400000|2021-10-21 10:00:00|6279.59|6279.59|6287.71|6287.71|6288.32|6288.32|6278.1|6278.1|0
1634810700000|2021-10-21 10:05:00|6288.38|6288.38|6278.46|6278.46|6288.38|6288.38|6278.46|6278.46|0
1634811000000|2021-10-21 10:10:00|6277.79|6277.79|6275.22|6275.22|6277.79|6277.79|6275.22|6275.22|0
1634811300000|2021-10-21 10:15:00|6274.97|6274.97|6271.81|6271.81|6275.22|6275.22|6271.81|6271.81|0
1634811600000|2021-10-21 10:20:00|6270.99|6270.99|6266.74|6266.74|6270.99|6270.99|6266.07|6266.07|0
1634811900000|2021-10-21 10:25:00|6266.07|6266.07|6261.57|6261.57|6266.07|6266.07|6260.75|6260.75|0
1634812200000|2021-10-21 10:30:00|6260.09|6260.09|6258.45|6258.45|6260.91|6260.91|6258.45|6258.45|0
1634812500000|2021-10-21 10:35:00|6257.12|6257.12|6257.45|6257.45|6257.94|6257.94|6256.45|6256.45|0
1634812800000|2021-10-21 10:40:00|6256.63|6256.63|6254.65|6254.65|6256.78|6256.78|6254.65|6254.65|0
1634813100000|2021-10-21 10:45:00|6255.47|6255.47|6255.68|6255.68|6256.29|6256.29|6255.47|6255.47|0
1634813400000|2021-10-21 10:50:00|6254.86|6254.86|6250.26|6250.26|6256.12|6256.12|6250.26|6250.26|0
1634813700000|2021-10-21 10:55:00|6250.01|6250.01|6252.22|6252.22|6252.22|6252.22|6249.59|6249.59|0
1634814000000|2021-10-21 11:00:00|6253.04|6253.04|6250.64|6250.64|6253.54|6253.54|6250.64|6250.64|0
1634814300000|2021-10-21 11:05:00|6251.46|6251.46|6252.85|6252.85|6253.67|6253.67|6251.46|6251.46|0
1634814600000|2021-10-21 11:10:00|6254.49|6254.49|6256.62|6256.62|6257.88|6257.88|6254.49|6254.49|0
1634814900000|2021-10-21 11:15:00|6256.87|6256.87|6257.69|6257.69|6258.76|6258.76|6254.41|6254.41|0
1634815200000|2021-10-21 11:20:00|6257.25|6257.25|6255.1|6255.1|6263.43|6263.43|6255.1|6255.1|0
1634815500000|2021-10-21 11:25:00|6254.66|6254.66|6252.75|6252.75|6256.09|6256.09|6252.75|6252.75|0
1634815800000|2021-10-21 11:30:00|6253.19|6253.19|6253.19|6253.19|6254.07|6254.07|6251.55|6251.55|0
1634816100000|2021-10-21 11:35:00|6252.37|6252.37|6254.01|6254.01|6254.01|6254.01|6251.55|6251.55|0
1634816400000|2021-10-21 11:40:00|6255.65|6255.65|6254.98|6254.98|6256.63|6256.63|6254.98|6254.98|0
1634816700000|2021-10-21 11:45:00|6255.42|6255.42|6252.03|6252.03|6256.62|6256.62|6252.03|6252.03|0
1634817000000|2021-10-21 11:50:00|6251.53|6251.53|6250.96|6250.96|6252.6|6252.6|6250.52|6250.52|0
1634817300000|2021-10-21 11:55:00|6250.36|6250.36|6252.92|6252.92|6252.92|6252.92|6249.54|6249.54|0
1634817600000|2021-10-21 12:00:00|6252.25|6252.25|6253.21|6253.21|6253.21|6253.21|6251.57|6251.57|0
1634817900000|2021-10-21 12:05:00|6253.71|6253.71|6252.89|6252.89|6253.71|6253.71|6252.89|6252.89|0
1634818200000|2021-10-21 12:10:00|6252|6252|6249.48|6249.48|6252|6252|6249.48|6249.48|0
1634818500000|2021-10-21 12:15:00|6248.66|6248.66|6249.1|6249.1|6249.1|6249.1|6248.66|6248.66|0
1634818800000|2021-10-21 12:20:00|6249.55|6249.55|6251.25|6251.25|6252.07|6252.07|6249.55|6249.55|0
1634819100000|2021-10-21 12:25:00|6251.69|6251.69|6250.02|6250.02|6251.69|6251.69|6249.09|6249.09|0
1634819400000|2021-10-21 12:30:00|6250.52|6250.52|6256.62|6256.62|6256.62|6256.62|6250.52|6250.52|0
1634819700000|2021-10-21 12:35:00|6255.8|6255.8|6255.36|6255.36|6256.03|6256.03|6253.66|6253.66|0
1634820000000|2021-10-21 12:40:00|6256.18|6256.18|6262.41|6262.41|6262.41|6262.41|6256.18|6256.18|0
1634820300000|2021-10-21 12:45:00|6262.85|6262.85|6261.53|6261.53|6264.18|6264.18|6260.71|6260.71|0
1634820600000|2021-10-21 12:50:00|6260.71|6260.71|6260.27|6260.27|6261.53|6261.53|6260.27|6260.27|0
1634820900000|2021-10-21 12:55:00|6261.09|6261.09|6262.89|6262.89|6262.89|6262.89|6259.58|6259.58|0
1634821200000|2021-10-21 13:00:00|6263.38|6263.38|6267.53|6267.53|6267.78|6267.78|6263.38|6263.38|0
1634821500000|2021-10-21 13:05:00|6267.09|6267.09|6266.95|6266.95|6268.48|6268.48|6266.7|6266.7|0
1634821800000|2021-10-21 13:10:00|6267.19|6267.19|6267.8|6267.8|6267.8|6267.8|6267.19|6267.19|0
1634822100000|2021-10-21 13:15:00|6267.31|6267.31|6263.3|6263.3|6267.31|6267.31|6262.71|6262.71|0
1634822400000|2021-10-21 13:20:00|6262.48|6262.48|6264.74|6264.74|6267.41|6267.41|6261.73|6261.73|0
1634822700000|2021-10-21 13:25:00|6263.1|6263.1|6253.69|6253.69|6263.1|6263.1|6252.21|6252.21|0
1634823000000|2021-10-21 13:30:00|6253.09|6253.09|6257.63|6257.63|6258.07|6258.07|6253.09|6253.09|0
1634823300000|2021-10-21 13:35:00|6256.81|6256.81|6254.93|6254.93|6260.09|6260.09|6254.93|6254.93|0
1634823600000|2021-10-21 13:40:00|6254.11|6254.11|6256.42|6256.42|6258.75|6258.75|6254.11|6254.11|0
1634823900000|2021-10-21 13:45:00|6257.24|6257.24|6257.78|6257.78|6258.88|6258.88|6256.14|6256.14|0
1634824200000|2021-10-21 13:50:00|6256.96|6256.96|6258.16|6258.16|6258.6|6258.6|6256.14|6256.14|0
1634824500000|2021-10-21 13:55:00|6257.34|6257.34|6254.67|6254.67|6258.73|6258.73|6254.67|6254.67|0
1634824800000|2021-10-21 14:00:00|6255.49|6255.49|6251.52|6251.52|6255.49|6255.49|6250.7|6250.7|0
1634825100000|2021-10-21 14:05:00|6251.77|6251.77|6251.9|6251.9|6252.59|6252.59|6250.13|6250.13|0
1634825400000|2021-10-21 14:10:00|6252.72|6252.72|6251.46|6251.46|6255.63|6255.63|6250.64|6250.64|0
1634825700000|2021-10-21 14:15:00|6251.22|6251.22|6251.98|6251.98|6252.48|6252.48|6250.35|6250.35|0
1634826000000|2021-10-21 14:20:00|6252.43|6252.43|6256.48|6256.48|6256.48|6256.48|6252.43|6252.43|0
1634826300000|2021-10-21 14:25:00|6257.68|6257.68|6267.24|6267.24|6267.24|6267.24|6257.68|6257.68|0
1634826600000|2021-10-21 14:30:00|6266.99|6266.99|6268.04|6268.04|6268.93|6268.93|6264.78|6264.78|0
1634826900000|2021-10-21 14:35:00|6268.86|6268.86|6265.36|6265.36|6269.08|6269.08|6264.54|6264.54|0
1634827200000|2021-10-21 14:40:00|6266.18|6266.18|6267.35|6267.35|6268.17|6268.17|6265.42|6265.42|0
1634827500000|2021-10-21 14:45:00|6266.91|6266.91|6267.94|6267.94|6269.01|6269.01|6266.61|6266.61|0
1634827800000|2021-10-21 14:50:00|6268.76|6268.76|6274.97|6274.97|6275.22|6275.22|6267.94|6267.94|0
1634828100000|2021-10-21 14:55:00|6274.15|6274.15|6270.26|6270.26|6274.15|6274.15|6268.92|6268.92|0
1634828400000|2021-10-21 15:00:00|6271.08|6271.08|6274.8|6274.8|6274.8|6274.8|6271.08|6271.08|0
1634828700000|2021-10-21 15:05:00|6273.98|6273.98|6269.18|6269.18|6273.98|6273.98|6267.79|6267.79|0
1634829000000|2021-10-21 15:10:00|6268.69|6268.69|6267.86|6267.86|6269.75|6269.75|6267.53|6267.53|0
1634829300000|2021-10-21 15:15:00|6267.04|6267.04|6257.07|6257.07|6267.04|6267.04|6256.7|6256.7|0
1634829600000|2021-10-21 15:20:00|6256.63|6256.63|6253.41|6253.41|6258.95|6258.95|6253.41|6253.41|0
1634829900000|2021-10-21 15:25:00|6252.59|6252.59|6252.79|6252.79|6255.6|6255.6|6250.96|6250.96|0
1634886900000|2021-10-22 07:15:00|6226.77|6226.77|6219.13|6219.13|6226.77|6226.77|6219.13|6219.13|0
1634887200000|2021-10-22 07:20:00|6221.59|6221.59|6233.55|6233.55|6233.55|6233.55|6219.63|6219.63|0
1634887500000|2021-10-22 07:25:00|6232.73|6232.73|6237.71|6237.71|6240.99|6240.99|6232.73|6232.73|0
1634887800000|2021-10-22 07:30:00|6238.53|6238.53|6218.29|6218.29|6238.53|6238.53|6216.65|6216.65|0
1634888100000|2021-10-22 07:35:00|6215.32|6215.32|6229.64|6229.64|6229.64|6229.64|6215.07|6215.07|0
1634888400000|2021-10-22 07:40:00|6230.63|6230.63|6228.59|6228.59|6232.76|6232.76|6227.39|6227.39|0
1634888700000|2021-10-22 07:45:00|6227.77|6227.77|6220.9|6220.9|6228.09|6228.09|6216.81|6216.81|0
1634889000000|2021-10-22 07:50:00|6218.44|6218.44|6218.32|6218.32|6218.44|6218.44|6215.04|6215.04|0
1634889300000|2021-10-22 07:55:00|6216.68|6216.68|6216.17|6216.17|6218.32|6218.32|6214.04|6214.04|0
1634889600000|2021-10-22 08:00:00|6215.35|6215.35|6212.89|6212.89|6216.34|6216.34|6212.07|6212.07|0
1634889900000|2021-10-22 08:05:00|6211.25|6211.25|6216.15|6216.15|6216.15|6216.15|6211.25|6211.25|0
1634890200000|2021-10-22 08:10:00|6217.79|6217.79|6221.32|6221.32|6221.32|6221.32|6217.79|6217.79|0
1634890500000|2021-10-22 08:15:00|6223.78|6223.78|6225.02|6225.02|6226.23|6226.23|6223.78|6223.78|0
1634890800000|2021-10-22 08:20:00|6224.21|6224.21|6223.13|6223.13|6224.21|6224.21|6220.1|6220.1|0
1634891100000|2021-10-22 08:25:00|6223.95|6223.95|6222.64|6222.64|6228.05|6228.05|6222.64|6222.64|0
1634891400000|2021-10-22 08:30:00|6221.82|6221.82|6212.81|6212.81|6221.82|6221.82|6212.81|6212.81|0
1634891700000|2021-10-22 08:35:00|6213.69|6213.69|6218.13|6218.13|6218.95|6218.95|6210.69|6210.69|0
1634892000000|2021-10-22 08:40:00|6219.02|6219.02|6219.02|6219.02|6219.83|6219.83|6218.2|6218.2|0
1634892300000|2021-10-22 08:45:00|6219.46|6219.46|6217.04|6217.04|6219.9|6219.9|6216.18|6216.18|0
1634892600000|2021-10-22 08:50:00|6216.22|6216.22|6214.31|6214.31|6216.22|6216.22|6214.31|6214.31|0
1634892900000|2021-10-22 08:55:00|6215.94|6215.94|6212.25|6212.25|6215.94|6215.94|6212.25|6212.25|0
1634893200000|2021-10-22 09:00:00|6212.74|6212.74|6210.61|6210.61|6212.74|6212.74|6209.79|6209.79|0
1634893500000|2021-10-22 09:05:00|6209.79|6209.79|6208.71|6208.71|6211.31|6211.31|6208.03|6208.03|0
1634893800000|2021-10-22 09:10:00|6209.59|6209.59|6210.85|6210.85|6211.67|6211.67|6209.59|6209.59|0
1634894100000|2021-10-22 09:15:00|6211.67|6211.67|6210.41|6210.41|6211.67|6211.67|6209.59|6209.59|0
1634894400000|2021-10-22 09:20:00|6209.59|6209.59|6206.55|6206.55|6210.41|6210.41|6206.55|6206.55|0
1634894700000|2021-10-22 09:25:00|6205.73|6205.73|6205.58|6205.58|6205.73|6205.73|6203.65|6203.65|0
1634895000000|2021-10-22 09:30:00|6208.04|6208.04|6207.6|6207.6|6208.1|6208.1|6205.52|6205.52|0
1634895300000|2021-10-22 09:35:00|6207.1|6207.1|6206.43|6206.43|6208.81|6208.81|6206.43|6206.43|0
1634895600000|2021-10-22 09:40:00|6207.25|6207.25|6208.07|6208.07|6208.07|6208.07|6207.25|6207.25|0
1634895900000|2021-10-22 09:45:00|6208.51|6208.51|6211.85|6211.85|6211.85|6211.85|6208.51|6208.51|0
1634896200000|2021-10-22 09:50:00|6212.52|6212.52|6211.21|6211.21|6212.52|6212.52|6210.39|6210.39|0
1634896500000|2021-10-22 09:55:00|6212.97|6212.97|6212.97|6212.97|6212.97|6212.97|6212.97|6212.97|0
1634896800000|2021-10-22 10:00:00|6212.15|6212.15|6203.73|6203.73|6212.15|6212.15|6203.52|6203.52|0
1634897100000|2021-10-22 10:05:00|6202.85|6202.85|6196.98|6196.98|6203.67|6203.67|6196.98|6196.98|0
1634897400000|2021-10-22 10:10:00|6197.8|6197.8|6196.16|6196.16|6197.8|6197.8|6195.72|6195.72|0
1634897700000|2021-10-22 10:15:00|6195.34|6195.34|6198.18|6198.18|6199.82|6199.82|6195.34|6195.34|0
1634898000000|2021-10-22 10:20:00|6198.62|6198.62|6194.55|6194.55|6198.62|6198.62|6194.11|6194.11|0
1634898300000|2021-10-22 10:25:00|6193.73|6193.73|6188.45|6188.45|6193.73|6193.73|6188.45|6188.45|0
1634898600000|2021-10-22 10:30:00|6188.95|6188.95|6186.74|6186.74|6190.02|6190.02|6186.74|6186.74|0
1634898900000|2021-10-22 10:35:00|6186.3|6186.3|6188.98|6188.98|6190.46|6190.46|6185.36|6185.36|0
1634899200000|2021-10-22 10:40:00|6189.42|6189.42|6189.45|6189.45|6191.59|6191.59|6188.6|6188.6|0
1634899500000|2021-10-22 10:45:00|6190.27|6190.27|6196.39|6196.39|6198.47|6198.47|6190.27|6190.27|0
1634899800000|2021-10-22 10:50:00|6197.21|6197.21|6207.05|6207.05|6207.05|6207.05|6197.21|6197.21|0
1634900100000|2021-10-22 10:55:00|6206.61|6206.61|6208.81|6208.81|6208.81|6208.81|6206.61|6206.61|0
1634900400000|2021-10-22 11:00:00|6209.63|6209.63|6212.24|6212.24|6212.24|6212.24|6208.96|6208.96|0
1634900700000|2021-10-22 11:05:00|6213.72|6213.72|6212.52|6212.52|6213.72|6213.72|6212.08|6212.08|0
1634901000000|2021-10-22 11:10:00|6213.34|6213.34|6215.31|6215.31|6215.8|6215.8|6212.85|6212.85|0
1634901300000|2021-10-22 11:15:00|6214.87|6214.87|6214|6214|6214.87|6214.87|6211.1|6211.1|0
1634901600000|2021-10-22 11:20:00|6214.82|6214.82|6215.05|6215.05|6217.01|6217.01|6214.82|6214.82|0
1634901900000|2021-10-22 11:25:00|6213.41|6213.41|6209.44|6209.44|6213.56|6213.56|6209.44|6209.44|0
1634902200000|2021-10-22 11:30:00|6206.99|6206.99|6209.15|6209.15|6209.15|6209.15|6206.17|6206.17|0
1634902500000|2021-10-22 11:35:00|6208.65|6208.65|6209.85|6209.85|6209.85|6209.85|6208.21|6208.21|0
1634902800000|2021-10-22 11:40:00|6209.03|6209.03|6207.33|6207.33|6209.03|6209.03|6206.51|6206.51|0
1634903100000|2021-10-22 11:45:00|6206.51|6206.51|6204.76|6204.76|6206.51|6206.51|6203|6203|0
1634903400000|2021-10-22 11:50:00|6206.4|6206.4|6206.4|6206.4|6206.4|6206.4|6206.4|6206.4|0
1634903700000|2021-10-22 11:55:00|6205.58|6205.58|6203.4|6203.4|6207.22|6207.22|6203.4|6203.4|0
1634904000000|2021-10-22 12:00:00|6203.84|6203.84|6202.03|6202.03|6204.66|6204.66|6202.03|6202.03|0
1634904300000|2021-10-22 12:05:00|6202.85|6202.85|6200.44|6200.44|6203.71|6203.71|6200.44|6200.44|0
1634904600000|2021-10-22 12:10:00|6199.62|6199.62|6194|6194|6200.44|6200.44|6194|6194|0
1634904900000|2021-10-22 12:15:00|6194.44|6194.44|6198.57|6198.57|6198.57|6198.57|6193.95|6193.95|0
1634905200000|2021-10-22 12:20:00|6198.08|6198.08|6200.11|6200.11|6200.11|6200.11|6197.15|6197.15|0
1634905500000|2021-10-22 12:25:00|6199.87|6199.87|6201.52|6201.52|6201.52|6201.52|6198.23|6198.23|0
1634905800000|2021-10-22 12:30:00|6202.27|6202.27|6198.09|6198.09|6203.09|6203.09|6198.09|6198.09|0
1634906100000|2021-10-22 12:35:00|6197.65|6197.65|6196.14|6196.14|6198.27|6198.27|6196.14|6196.14|0
1634906400000|2021-10-22 12:40:00|6196.64|6196.64|6197.3|6197.3|6198.12|6198.12|6196.48|6196.48|0
1634906700000|2021-10-22 12:45:00|6196.48|6196.48|6200.69|6200.69|6200.69|6200.69|6196.23|6196.23|0
1634907000000|2021-10-22 12:50:00|6199.05|6199.05|6200.69|6200.69|6200.69|6200.69|6197.41|6197.41|0
1634907300000|2021-10-22 12:55:00|6200.94|6200.94|6194.69|6194.69|6200.94|6200.94|6194.69|6194.69|0
1634907600000|2021-10-22 13:00:00|6193.88|6193.88|6195|6195|6195|6195|6193.38|6193.38|0
1634907900000|2021-10-22 13:05:00|6194.56|6194.56|6193.25|6193.25|6197.02|6197.02|6193.25|6193.25|0
1634908200000|2021-10-22 13:10:00|6192.43|6192.43|6189.72|6189.72|6192.43|6192.43|6189.72|6189.72|0
1634908500000|2021-10-22 13:15:00|6188.9|6188.9|6184.19|6184.19|6189.72|6189.72|6184.19|6184.19|0
1634908800000|2021-10-22 13:20:00|6183.74|6183.74|6184.81|6184.81|6188.34|6188.34|6183.3|6183.3|0
1634909100000|2021-10-22 13:25:00|6185.63|6185.63|6188.23|6188.23|6188.67|6188.67|6185.63|6185.63|0
1634909400000|2021-10-22 13:30:00|6187.41|6187.41|6193.8|6193.8|6194.82|6194.82|6185.77|6185.77|0
1634909700000|2021-10-22 13:35:00|6194.62|6194.62|6193.5|6193.5|6197.44|6197.44|6193.42|6193.42|0
1634910000000|2021-10-22 13:40:00|6194.18|6194.18|6196.75|6196.75|6197.96|6197.96|6193.36|6193.36|0
1634910300000|2021-10-22 13:45:00|6195.93|6195.93|6200.49|6200.49|6201.09|6201.09|6195.68|6195.68|0
1634910600000|2021-10-22 13:50:00|6199.89|6199.89|6205.95|6205.95|6206|6206|6199.89|6199.89|0
1634910900000|2021-10-22 13:55:00|6207.58|6207.58|6210.48|6210.48|6210.48|6210.48|6203.99|6203.99|0
1634911200000|2021-10-22 14:00:00|6208.84|6208.84|6214.54|6214.54|6216.18|6216.18|6208.84|6208.84|0
1634911500000|2021-10-22 14:05:00|6213.87|6213.87|6220.92|6220.92|6220.92|6220.92|6213.87|6213.87|0
1634911800000|2021-10-22 14:10:00|6220.43|6220.43|6217.41|6217.41|6220.76|6220.76|6214.88|6214.88|0
1634912100000|2021-10-22 14:15:00|6216.59|6216.59|6217.33|6217.33|6221.62|6221.62|6216.59|6216.59|0
1634912400000|2021-10-22 14:20:00|6218.15|6218.15|6224.3|6224.3|6224.74|6224.74|6217.76|6217.76|0
1634912700000|2021-10-22 14:25:00|6223.48|6223.48|6223.93|6223.93|6225.12|6225.12|6221.59|6221.59|0
1634913000000|2021-10-22 14:30:00|6222.59|6222.59|6225.13|6225.13|6225.13|6225.13|6222.34|6222.34|0
1634913300000|2021-10-22 14:35:00|6226.47|6226.47|6224.39|6224.39|6226.47|6226.47|6224.39|6224.39|0
1634913600000|2021-10-22 14:40:00|6222.37|6222.37|6217.23|6217.23|6222.52|6222.52|6217.23|6217.23|0
1634913900000|2021-10-22 14:45:00|6218.05|6218.05|6212.72|6212.72|6218.87|6218.87|6212.72|6212.72|0
1634914200000|2021-10-22 14:50:00|6211.9|6211.9|6206.73|6206.73|6211.9|6211.9|6206.48|6206.48|0
1634914500000|2021-10-22 14:55:00|6207.72|6207.72|6205.71|6205.71|6207.72|6207.72|6204.1|6204.1|0
1634914800000|2021-10-22 15:00:00|6206.53|6206.53|6206.97|6206.97|6208.17|6208.17|6206.53|6206.53|0
1634915100000|2021-10-22 15:05:00|6206.15|6206.15|6202.75|6202.75|6206.97|6206.97|6202.75|6202.75|0
1634915400000|2021-10-22 15:10:00|6202.51|6202.51|6205.92|6205.92|6205.92|6205.92|6201.69|6201.69|0
1634915700000|2021-10-22 15:15:00|6205.1|6205.1|6204.53|6204.53|6205.1|6205.1|6204.28|6204.28|0
1634916000000|2021-10-22 15:20:00|6203.71|6203.71|6197.48|6197.48|6203.71|6203.71|6197.24|6197.24|0
1634916300000|2021-10-22 15:25:00|6196.66|6196.66|6200.86|6200.86|6205.76|6205.76|6194.58|6194.58|0
1635146100000|2021-10-25 07:15:00|6189.24|6189.24|6204.1|6204.1|6205|6205|6188.25|6188.25|0
1635146400000|2021-10-25 07:20:00|6203.66|6203.66|6208.33|6208.33|6210.22|6210.22|6202.84|6202.84|0
1635146700000|2021-10-25 07:25:00|6210.86|6210.86|6212.59|6212.59|6213.76|6213.76|6207.48|6207.48|0
1635147000000|2021-10-25 07:30:00|6212.84|6212.84|6206.57|6206.57|6212.84|6212.84|6206.57|6206.57|0
1635147300000|2021-10-25 07:35:00|6208.21|6208.21|6204.61|6204.61|6209.85|6209.85|6202.06|6202.06|0
1635147600000|2021-10-25 07:40:00|6205.43|6205.43|6211.66|6211.66|6212.48|6212.48|6204.55|6204.55|0
1635147900000|2021-10-25 07:45:00|6210.34|6210.34|6213.88|6213.88|6213.88|6213.88|6207.24|6207.24|0
1635148200000|2021-10-25 07:50:00|6214.76|6214.76|6228.41|6228.41|6228.41|6228.41|6214.76|6214.76|0
1635148500000|2021-10-25 07:55:00|6230.05|6230.05|6230.74|6230.74|6231.47|6231.47|6228.41|6228.41|0
1635148800000|2021-10-25 08:00:00|6230.14|6230.14|6230.53|6230.53|6231.4|6231.4|6228.5|6228.5|0
1635149100000|2021-10-25 08:05:00|6232.17|6232.17|6233.75|6233.75|6236.16|6236.16|6232.17|6232.17|0
1635149400000|2021-10-25 08:10:00|6232.93|6232.93|6225.29|6225.29|6232.93|6232.93|6223.4|6223.4|0
1635149700000|2021-10-25 08:15:00|6226.11|6226.11|6228.25|6228.25|6228.25|6228.25|6226.11|6226.11|0
1635150000000|2021-10-25 08:20:00|6228.69|6228.69|6229.23|6229.23|6229.51|6229.51|6228.63|6228.63|0
1635150300000|2021-10-25 08:25:00|6228.63|6228.63|6229.26|6229.26|6229.51|6229.51|6225.55|6225.55|0
1635150600000|2021-10-25 08:30:00|6228.44|6228.44|6231.95|6231.95|6233.33|6233.33|6228.44|6228.44|0
1635150900000|2021-10-25 08:35:00|6232.39|6232.39|6231.01|6231.01|6232.39|6232.39|6229.44|6229.44|0
1635151200000|2021-10-25 08:40:00|6231.46|6231.46|6233.59|6233.59|6234.41|6234.41|6230.85|6230.85|0
1635151500000|2021-10-25 08:45:00|6231.95|6231.95|6235.59|6235.59|6236.66|6236.66|6231.95|6231.95|0
1635151800000|2021-10-25 08:50:00|6234.71|6234.71|6234.27|6234.27|6236.35|6236.35|6233.45|6233.45|0
1635152100000|2021-10-25 08:55:00|6235.91|6235.91|6242.4|6242.4|6243.22|6243.22|6235.91|6235.91|0
1635152400000|2021-10-25 09:00:00|6241.91|6241.91|6243.23|6243.23|6245.19|6245.19|6241.09|6241.09|0
1635152700000|2021-10-25 09:05:00|6244.05|6244.05|6247.56|6247.56|6248.44|6248.44|6244.05|6244.05|0
1635153000000|2021-10-25 09:10:00|6246.32|6246.32|6245.58|6245.58|6247.47|6247.47|6245.58|6245.58|0
1635153300000|2021-10-25 09:15:00|6246.4|6246.4|6256.02|6256.02|6256.02|6256.02|6246.4|6246.4|0
1635153600000|2021-10-25 09:20:00|6254.38|6254.38|6254.65|6254.65|6256.29|6256.29|6253.4|6253.4|0
1635153900000|2021-10-25 09:25:00|6255.47|6255.47|6256.12|6256.12|6258.75|6258.75|6255.47|6255.47|0
1635154200000|2021-10-25 09:30:00|6254.48|6254.48|6259.52|6259.52|6259.96|6259.96|6254.48|6254.48|0
1635154500000|2021-10-25 09:35:00|6257.88|6257.88|6254.62|6254.62|6257.88|6257.88|6249.81|6249.81|0
1635154800000|2021-10-25 09:40:00|6252.98|6252.98|6254.96|6254.96|6257.27|6257.27|6252.98|6252.98|0
1635155100000|2021-10-25 09:45:00|6256.6|6256.6|6260.68|6260.68|6261.13|6261.13|6256.6|6256.6|0
1635155400000|2021-10-25 09:50:00|6261.13|6261.13|6263.59|6263.59|6263.7|6263.7|6260.75|6260.75|0
1635155700000|2021-10-25 09:55:00|6263.14|6263.14|6264.63|6264.63|6265.9|6265.9|6262.32|6262.32|0
1635156000000|2021-10-25 10:00:00|6266.27|6266.27|6267.19|6267.19|6268.14|6268.14|6266.27|6266.27|0
1635156300000|2021-10-25 10:05:00|6268.01|6268.01|6269.32|6269.32|6269.32|6269.32|6267.57|6267.57|0
1635156600000|2021-10-25 10:10:00|6270.31|6270.31|6276.14|6276.14|6276.14|6276.14|6270.31|6270.31|0
1635156900000|2021-10-25 10:15:00|6275.64|6275.64|6275.37|6275.37|6275.64|6275.64|6270.33|6270.33|0
1635157200000|2021-10-25 10:20:00|6277.01|6277.01|6279.01|6279.01|6279.01|6279.01|6276.38|6276.38|0
1635157500000|2021-10-25 10:25:00|6279.26|6279.26|6281.61|6281.61|6283.48|6283.48|6279.26|6279.26|0
1635157800000|2021-10-25 10:30:00|6280.79|6280.79|6269.52|6269.52|6280.79|6280.79|6269.52|6269.52|0
1635158100000|2021-10-25 10:35:00|6266.24|6266.24|6264.16|6264.16|6266.24|6266.24|6262.46|6262.46|0
1635158400000|2021-10-25 10:40:00|6264.41|6264.41|6259.17|6259.17|6264.41|6264.41|6259.17|6259.17|0
1635158700000|2021-10-25 10:45:00|6258.67|6258.67|6255.15|6255.15|6260.31|6260.31|6255.15|6255.15|0
1635159000000|2021-10-25 10:50:00|6255.59|6255.59|6251.99|6251.99|6256.09|6256.09|6251.99|6251.99|0
1635159300000|2021-10-25 10:55:00|6251.5|6251.5|6253.5|6253.5|6255.38|6255.38|6249.79|6249.79|0
1635159600000|2021-10-25 11:00:00|6253|6253|6253.62|6253.62|6255.54|6255.54|6251.82|6251.82|0
1635159900000|2021-10-25 11:05:00|6252.8|6252.8|6254.73|6254.73|6256.75|6256.75|6251.1|6251.1|0
1635160200000|2021-10-25 11:10:00|6254.29|6254.29|6252.91|6252.91|6254.29|6254.29|6252.91|6252.91|0
1635160500000|2021-10-25 11:15:00|6253.36|6253.36|6256.21|6256.21|6256.21|6256.21|6252.54|6252.54|0
1635160800000|2021-10-25 11:20:00|6257.03|6257.03|6254.5|6254.5|6258.73|6258.73|6254.5|6254.5|0
1635161100000|2021-10-25 11:25:00|6254.06|6254.06|6256.14|6256.14|6256.52|6256.52|6252.86|6252.86|0
1635161400000|2021-10-25 11:30:00|6256.58|6256.58|6257.47|6257.47|6259.11|6259.11|6256.58|6256.58|0
1635161700000|2021-10-25 11:35:00|6257.03|6257.03|6252.57|6252.57|6257.03|6257.03|6250.93|6250.93|0
1635162000000|2021-10-25 11:40:00|6252.33|6252.33|6246.91|6246.91|6253.97|6253.97|6246.91|6246.91|0
1635162300000|2021-10-25 11:45:00|6244.45|6244.45|6250.75|6250.75|6250.75|6250.75|6244.45|6244.45|0
1635162600000|2021-10-25 11:50:00|6250.01|6250.01|6252.97|6252.97|6253.64|6253.64|6250.01|6250.01|0
1635162900000|2021-10-25 11:55:00|6252.15|6252.15|6255.41|6255.41|6255.9|6255.9|6252.15|6252.15|0
1635163200000|2021-10-25 12:00:00|6257.05|6257.05|6256.84|6256.84|6259.16|6259.16|6256.8|6256.8|0
1635163500000|2021-10-25 12:05:00|6257.66|6257.66|6257.08|6257.08|6257.9|6257.9|6257.08|6257.08|0
1635163800000|2021-10-25 12:10:00|6257.53|6257.53|6260.75|6260.75|6260.75|6260.75|6257.53|6257.53|0
1635164100000|2021-10-25 12:15:00|6262.39|6262.39|6262.89|6262.89|6263.71|6263.71|6262.39|6262.39|0
1635164400000|2021-10-25 12:20:00|6262.45|6262.45|6262.39|6262.39|6264.53|6264.53|6261.63|6261.63|0
1635164700000|2021-10-25 12:25:00|6262.88|6262.88|6263.61|6263.61|6264.52|6264.52|6262.07|6262.07|0
1635165000000|2021-10-25 12:30:00|6263.85|6263.85|6266.56|6266.56|6266.56|6266.56|6263.85|6263.85|0
1635165300000|2021-10-25 12:35:00|6265.74|6265.74|6264.96|6264.96|6265.85|6265.85|6263.87|6263.87|0
1635165600000|2021-10-25 12:40:00|6265.21|6265.21|6266.28|6266.28|6266.28|6266.28|6265.21|6265.21|0
1635165900000|2021-10-25 12:45:00|6266.03|6266.03|6270.05|6270.05|6270.05|6270.05|6265.78|6265.78|0
1635166200000|2021-10-25 12:50:00|6269.56|6269.56|6272.02|6272.02|6272.84|6272.84|6269.56|6269.56|0
1635166500000|2021-10-25 12:55:00|6272.84|6272.84|6274.18|6274.18|6274.42|6274.42|6271.2|6271.2|0
1635166800000|2021-10-25 13:00:00|6278.28|6278.28|6277.31|6277.31|6278.28|6278.28|6276.19|6276.19|0
1635167100000|2021-10-25 13:05:00|6278.13|6278.13|6272.88|6272.88|6282.15|6282.15|6272.88|6272.88|0
1635167400000|2021-10-25 13:10:00|6274.52|6274.52|6277.72|6277.72|6277.72|6277.72|6274.52|6274.52|0
1635167700000|2021-10-25 13:15:00|6277.23|6277.23|6277.12|6277.12|6277.56|6277.56|6272.83|6272.83|0
1635168000000|2021-10-25 13:20:00|6276.23|6276.23|6274.52|6274.52|6276.23|6276.23|6269.35|6269.35|0
1635168300000|2021-10-25 13:25:00|6275.34|6275.34|6273.2|6273.2|6277.04|6277.04|6271.56|6271.56|0
1635168600000|2021-10-25 13:30:00|6274.84|6274.84|6275.8|6275.8|6277.98|6277.98|6274.08|6274.08|0
1635168900000|2021-10-25 13:35:00|6275.05|6275.05|6262.21|6262.21|6275.6|6275.6|6262.21|6262.21|0
1635169200000|2021-10-25 13:40:00|6261.53|6261.53|6265.95|6265.95|6266.77|6266.77|6261.23|6261.23|0
1635169500000|2021-10-25 13:45:00|6266.77|6266.77|6269.29|6269.29|6269.29|6269.29|6265.95|6265.95|0
1635169800000|2021-10-25 13:50:00|6268.47|6268.47|6274.18|6274.18|6274.18|6274.18|6268.47|6268.47|0
1635170100000|2021-10-25 13:55:00|6275|6275|6273.79|6273.79|6275.69|6275.69|6266.69|6266.69|0
1635170400000|2021-10-25 14:00:00|6274.61|6274.61|6278.47|6278.47|6278.47|6278.47|6274.23|6274.23|0
1635170700000|2021-10-25 14:05:00|6277.59|6277.59|6275.23|6275.23|6277.59|6277.59|6274.79|6274.79|0
1635171000000|2021-10-25 14:10:00|6274.56|6274.56|6272|6272|6275.31|6275.31|6271.18|6271.18|0
1635171300000|2021-10-25 14:15:00|6272.44|6272.44|6269.81|6269.81|6272.5|6272.5|6269.81|6269.81|0
1635171600000|2021-10-25 14:20:00|6270.63|6270.63|6273.27|6273.27|6273.71|6273.71|6270.63|6270.63|0
1635171900000|2021-10-25 14:25:00|6274.09|6274.09|6272.01|6272.01|6274.91|6274.91|6270.37|6270.37|0
1635172200000|2021-10-25 14:30:00|6271.19|6271.19|6274.53|6274.53|6274.53|6274.53|6270.37|6270.37|0
1635172500000|2021-10-25 14:35:00|6273.71|6273.71|6272.2|6272.2|6274.09|6274.09|6271.63|6271.63|0
1635172800000|2021-10-25 14:40:00|6271.38|6271.38|6272.46|6272.46|6272.71|6272.71|6271.38|6271.38|0
1635173100000|2021-10-25 14:45:00|6272.02|6272.02|6266.61|6266.61|6272.02|6272.02|6265.84|6265.84|0
1635173400000|2021-10-25 14:50:00|6264.97|6264.97|6259.48|6259.48|6264.97|6264.97|6256.8|6256.8|0
1635173700000|2021-10-25 14:55:00|6258.66|6258.66|6253.2|6253.2|6259.04|6259.04|6253.2|6253.2|0
1635174000000|2021-10-25 15:00:00|6252.76|6252.76|6248.69|6248.69|6255.61|6255.61|6248.69|6248.69|0
1635174300000|2021-10-25 15:05:00|6248.25|6248.25|6247.33|6247.33|6249.89|6249.89|6245.69|6245.69|0
1635174600000|2021-10-25 15:10:00|6248|6248|6241.95|6241.95|6248.38|6248.38|6241.95|6241.95|0
1635174900000|2021-10-25 15:15:00|6241.34|6241.34|6238.88|6238.88|6242.16|6242.16|6238.88|6238.88|0
1635175200000|2021-10-25 15:20:00|6239.37|6239.37|6236.57|6236.57|6239.62|6239.62|6234.98|6234.98|0
1635175500000|2021-10-25 15:25:00|6236.12|6236.12|6241.05|6241.05|6243.19|6243.19|6233.14|6233.14|0
1635232500000|2021-10-26 07:15:00|6251.8|6251.8|6247.14|6247.14|6251.8|6251.8|6245.69|6245.69|0
1635232800000|2021-10-26 07:20:00|6244.68|6244.68|6244.44|6244.44|6247.54|6247.54|6241.48|6241.48|0
1635233100000|2021-10-26 07:25:00|6245.26|6245.26|6248.17|6248.17|6251.08|6251.08|6244.44|6244.44|0
1635233400000|2021-10-26 07:30:00|6249.81|6249.81|6254.53|6254.53|6254.53|6254.53|6249.62|6249.62|0
1635233700000|2021-10-26 07:35:00|6252.07|6252.07|6261.33|6261.33|6261.33|6261.33|6251.26|6251.26|0
1635234000000|2021-10-26 07:40:00|6264.61|6264.61|6267.28|6267.28|6268.63|6268.63|6264.61|6264.61|0
1635234300000|2021-10-26 07:45:00|6268.61|6268.61|6268.23|6268.23|6272.83|6272.83|6266.59|6266.59|0
1635234600000|2021-10-26 07:50:00|6269.87|6269.87|6269.56|6269.56|6269.87|6269.87|6267.73|6267.73|0
1635234900000|2021-10-26 07:55:00|6268.74|6268.74|6269.64|6269.64|6272.21|6272.21|6267.86|6267.86|0
1635235200000|2021-10-26 08:00:00|6270.46|6270.46|6267.74|6267.74|6271.45|6271.45|6267.74|6267.74|0
1635235500000|2021-10-26 08:05:00|6266.1|6266.1|6256.3|6256.3|6266.1|6266.1|6256.3|6256.3|0
1635235800000|2021-10-26 08:10:00|6256.05|6256.05|6245.89|6245.89|6257.69|6257.69|6245.89|6245.89|0
1635236100000|2021-10-26 08:15:00|6247.23|6247.23|6249.8|6249.8|6249.8|6249.8|6246.49|6246.49|0
1635236400000|2021-10-26 08:20:00|6252.26|6252.26|6261.59|6261.59|6262.27|6262.27|6252.26|6252.26|0
1635236700000|2021-10-26 08:25:00|6264.05|6264.05|6264.24|6264.24|6264.24|6264.24|6256.74|6256.74|0
1635237000000|2021-10-26 08:30:00|6263.42|6263.42|6258.26|6258.26|6263.42|6263.42|6257.75|6257.75|0
1635237300000|2021-10-26 08:35:00|6255.8|6255.8|6254.83|6254.83|6257.68|6257.68|6254.48|6254.48|0
1635237600000|2021-10-26 08:40:00|6255.65|6255.65|6253.19|6253.19|6255.65|6255.65|6250.73|6250.73|0
1635237900000|2021-10-26 08:45:00|6253.63|6253.63|6274.86|6274.86|6274.86|6274.86|6253.63|6253.63|0
1635238200000|2021-10-26 08:50:00|6274.36|6274.36|6277.77|6277.77|6279.85|6279.85|6274.36|6274.36|0
1635238500000|2021-10-26 08:55:00|6276.95|6276.95|6269.29|6269.29|6277.89|6277.89|6268.85|6268.85|0
1635238800000|2021-10-26 09:00:00|6270.93|6270.93|6271.62|6271.62|6272.83|6272.83|6269.36|6269.36|0
1635239100000|2021-10-26 09:05:00|6272.44|6272.44|6264.04|6264.04|6272.44|6272.44|6264.04|6264.04|0
1635239400000|2021-10-26 09:10:00|6264.85|6264.85|6256.59|6256.59|6264.92|6264.92|6256.59|6256.59|0
1635239700000|2021-10-26 09:15:00|6258.23|6258.23|6261.46|6261.46|6262.28|6262.28|6257.74|6257.74|0
1635240000000|2021-10-26 09:20:00|6261.9|6261.9|6260.16|6260.16|6261.9|6261.9|6260.16|6260.16|0
1635240300000|2021-10-26 09:25:00|6259.28|6259.28|6254.92|6254.92|6259.28|6259.28|6254.04|6254.04|0
1635240600000|2021-10-26 09:30:00|6255.74|6255.74|6257.87|6257.87|6259.02|6259.02|6255.74|6255.74|0
1635240900000|2021-10-26 09:35:00|6257.43|6257.43|6257.49|6257.49|6257.49|6257.49|6256.55|6256.55|0
1635241200000|2021-10-26 09:40:00|6256.6|6256.6|6258.31|6258.31|6260.07|6260.07|6254.46|6254.46|0
1635241500000|2021-10-26 09:45:00|6258.75|6258.75|6256.81|6256.81|6259.63|6259.63|6256.81|6256.81|0
1635241800000|2021-10-26 09:50:00|6255.99|6255.99|6260.16|6260.16|6260.91|6260.91|6255.99|6255.99|0
1635242100000|2021-10-26 09:55:00|6259.27|6259.27|6256.51|6256.51|6259.27|6259.27|6256.51|6256.51|0
1635242400000|2021-10-26 10:00:00|6256.06|6256.06|6256.88|6256.88|6257.7|6257.7|6254.8|6254.8|0
1635242700000|2021-10-26 10:05:00|6256.44|6256.44|6258.26|6258.26|6258.26|6258.26|6256.44|6256.44|0
1635243000000|2021-10-26 10:10:00|6257.82|6257.82|6259.25|6259.25|6259.69|6259.69|6257.82|6257.82|0
1635243300000|2021-10-26 10:15:00|6260.88|6260.88|6261.26|6261.26|6261.26|6261.26|6259.18|6259.18|0
1635243600000|2021-10-26 10:20:00|6262.15|6262.15|6262.08|6262.08|6263.41|6263.41|6261.7|6261.7|0
1635243900000|2021-10-26 10:25:00|6260.44|6260.44|6264.16|6264.16|6264.16|6264.16|6260.44|6260.44|0
1635244200000|2021-10-26 10:30:00|6263.49|6263.49|6270.89|6270.89|6270.89|6270.89|6263.49|6263.49|0
1635244500000|2021-10-26 10:35:00|6273.35|6273.35|6279.01|6279.01|6279.01|6279.01|6272.02|6272.02|0
1635244800000|2021-10-26 10:40:00|6279.5|6279.5|6282.83|6282.83|6282.83|6282.83|6279.11|6279.11|0
1635245100000|2021-10-26 10:45:00|6282.01|6282.01|6279.44|6279.44|6282.45|6282.45|6279.44|6279.44|0
1635245400000|2021-10-26 10:50:00|6279|6279|6280.01|6280.01|6280.83|6280.83|6279|6279|0
1635245700000|2021-10-26 10:55:00|6279.19|6279.19|6277.99|6277.99|6279.63|6279.63|6277.99|6277.99|0
1635246000000|2021-10-26 11:00:00|6277.55|6277.55|6275.66|6275.66|6279.34|6279.34|6275.66|6275.66|0
1635246300000|2021-10-26 11:05:00|6275.22|6275.22|6274.4|6274.4|6276.86|6276.86|6274.4|6274.4|0
1635246600000|2021-10-26 11:10:00|6275.28|6275.28|6271.6|6271.6|6275.28|6275.28|6271.6|6271.6|0
1635246900000|2021-10-26 11:15:00|6271.85|6271.85|6270.82|6270.82|6271.85|6271.85|6268.55|6268.55|0
1635247200000|2021-10-26 11:20:00|6271.64|6271.64|6270.82|6270.82|6271.64|6271.64|6270.82|6270.82|0
1635247500000|2021-10-26 11:25:00|6270.38|6270.38|6263.71|6263.71|6270.82|6270.82|6263.71|6263.71|0
1635247800000|2021-10-26 11:30:00|6263.46|6263.46|6259.79|6259.79|6263.46|6263.46|6258.59|6258.59|0
1635248100000|2021-10-26 11:35:00|6261.43|6261.43|6265.15|6265.15|6265.59|6265.59|6261.05|6261.05|0
1635248400000|2021-10-26 11:40:00|6262.69|6262.69|6259.49|6259.49|6262.69|6262.69|6259.49|6259.49|0
1635248700000|2021-10-26 11:45:00|6259|6259|6257.95|6257.95|6259.44|6259.44|6257.74|6257.74|0
1635249000000|2021-10-26 11:50:00|6256.31|6256.31|6253.98|6253.98|6257.13|6257.13|6251.52|6251.52|0
1635249300000|2021-10-26 11:55:00|6254.59|6254.59|6252.89|6252.89|6254.59|6254.59|6252.07|6252.07|0
1635249600000|2021-10-26 12:00:00|6252.64|6252.64|6255.39|6255.39|6255.92|6255.92|6252.64|6252.64|0
1635249900000|2021-10-26 12:05:00|6254.57|6254.57|6252.82|6252.82|6254.57|6254.57|6252.82|6252.82|0
1635250200000|2021-10-26 12:10:00|6253.07|6253.07|6260.61|6260.61|6261.37|6261.37|6251.28|6251.28|0
1635250500000|2021-10-26 12:15:00|6261.43|6261.43|6259.59|6259.59|6261.43|6261.43|6258.15|6258.15|0
1635250800000|2021-10-26 12:20:00|6260.41|6260.41|6261.29|6261.29|6261.29|6261.29|6260.41|6260.41|0
1635251100000|2021-10-26 12:25:00|6259.65|6259.65|6258.98|6258.98|6260.47|6260.47|6257.95|6257.95|0
1635251400000|2021-10-26 12:30:00|6257.34|6257.34|6260.13|6260.13|6260.13|6260.13|6255.91|6255.91|0
1635251700000|2021-10-26 12:35:00|6260.38|6260.38|6260.38|6260.38|6260.38|6260.38|6260.38|6260.38|0
1635252000000|2021-10-26 12:40:00|6260.87|6260.87|6261.05|6261.05|6262.51|6262.51|6260.38|6260.38|0
1635252300000|2021-10-26 12:45:00|6260.6|6260.6|6261.93|6261.93|6261.93|6261.93|6260.6|6260.6|0
1635252600000|2021-10-26 12:50:00|6263.57|6263.57|6263.94|6263.94|6265.21|6265.21|6262.76|6262.76|0
1635252900000|2021-10-26 12:55:00|6263.7|6263.7|6267.65|6267.65|6267.65|6267.65|6263.7|6263.7|0
1635253200000|2021-10-26 13:00:00|6268.47|6268.47|6276.27|6276.27|6276.27|6276.27|6268.47|6268.47|0
1635253500000|2021-10-26 13:05:00|6277.16|6277.16|6276.65|6276.65|6277.16|6277.16|6275.01|6275.01|0
1635253800000|2021-10-26 13:10:00|6275.83|6275.83|6279.35|6279.35|6279.35|6279.35|6275.83|6275.83|0
1635254100000|2021-10-26 13:15:00|6278.53|6278.53|6278.32|6278.32|6279.14|6279.14|6277.71|6277.71|0
1635254400000|2021-10-26 13:20:00|6278.76|6278.76|6278.26|6278.26|6279.96|6279.96|6278.26|6278.26|0
1635254700000|2021-10-26 13:25:00|6279.08|6279.08|6282.41|6282.41|6284.05|6284.05|6279.08|6279.08|0
1635255000000|2021-10-26 13:30:00|6283.23|6283.23|6281.93|6281.93|6283.9|6283.9|6280.3|6280.3|0
1635255300000|2021-10-26 13:35:00|6281.11|6281.11|6281.8|6281.8|6285.59|6285.59|6281.11|6281.11|0
1635255600000|2021-10-26 13:40:00|6281.36|6281.36|6279.43|6279.43|6281.36|6281.36|6276.71|6276.71|0
1635255900000|2021-10-26 13:45:00|6279.87|6279.87|6284.35|6284.35|6284.35|6284.35|6279.87|6279.87|0
1635256200000|2021-10-26 13:50:00|6284.1|6284.1|6281.1|6281.1|6284.35|6284.35|6281.1|6281.1|0
1635256500000|2021-10-26 13:55:00|6280.28|6280.28|6278.31|6278.31|6280.36|6280.36|6277.27|6277.27|0
1635256800000|2021-10-26 14:00:00|6277.7|6277.7|6281.94|6281.94|6282.38|6282.38|6277.7|6277.7|0
1635257100000|2021-10-26 14:05:00|6281.12|6281.12|6281.87|6281.87|6281.94|6281.94|6279.79|6279.79|0
1635257400000|2021-10-26 14:10:00|6282.69|6282.69|6285.17|6285.17|6285.22|6285.22|6282.69|6282.69|0
1635257700000|2021-10-26 14:15:00|6284.35|6284.35|6289.02|6289.02|6289.02|6289.02|6284.35|6284.35|0
1635258000000|2021-10-26 14:20:00|6288.35|6288.35|6286.14|6286.14|6288.82|6288.82|6285.76|6285.76|0
1635258300000|2021-10-26 14:25:00|6285.64|6285.64|6282.2|6282.2|6285.64|6285.64|6281.31|6281.31|0
1635258600000|2021-10-26 14:30:00|6281.59|6281.59|6280.52|6280.52|6281.84|6281.84|6279.7|6279.7|0
1635258900000|2021-10-26 14:35:00|6282.16|6282.16|6285.5|6285.5|6285.5|6285.5|6282.16|6282.16|0
1635259200000|2021-10-26 14:40:00|6284.68|6284.68|6279.67|6279.67|6285.13|6285.13|6279.67|6279.67|0
1635259500000|2021-10-26 14:45:00|6280.49|6280.49|6278.97|6278.97|6280.49|6280.49|6278.15|6278.15|0
1635259800000|2021-10-26 14:50:00|6278.15|6278.15|6273.16|6273.16|6278.15|6278.15|6271.38|6271.38|0
1635260100000|2021-10-26 14:55:00|6273.61|6273.61|6274.66|6274.66|6277.54|6277.54|6272.72|6272.72|0
1635260400000|2021-10-26 15:00:00|6275.1|6275.1|6280.46|6280.46|6280.51|6280.51|6275.1|6275.1|0
1635260700000|2021-10-26 15:05:00|6281.28|6281.28|6282.39|6282.39|6283.28|6283.28|6280.46|6280.46|0
1635261000000|2021-10-26 15:10:00|6281.57|6281.57|6275.75|6275.75|6281.57|6281.57|6274.66|6274.66|0
1635261300000|2021-10-26 15:15:00|6276.57|6276.57|6277.17|6277.17|6281.84|6281.84|6276.57|6276.57|0
1635261600000|2021-10-26 15:20:00|6276.73|6276.73|6277.07|6277.07|6277.56|6277.56|6274.6|6274.6|0
1635261900000|2021-10-26 15:25:00|6277.89|6277.89|6291.55|6291.55|6291.55|6291.55|6277.33|6277.33|0
1635318900000|2021-10-27 07:15:00|6278.11|6278.11|6290.51|6290.51|6290.51|6290.51|6274.14|6274.14|0
1635319200000|2021-10-27 07:20:00|6290.95|6290.95|6285.51|6285.51|6293.79|6293.79|6285.51|6285.51|0
1635319500000|2021-10-27 07:25:00|6284.69|6284.69|6280.95|6280.95|6284.69|6284.69|6275.49|6275.49|0
1635319800000|2021-10-27 07:30:00|6281.77|6281.77|6273.62|6273.62|6281.77|6281.77|6271.24|6271.24|0
1635320100000|2021-10-27 07:35:00|6272.14|6272.14|6261.34|6261.34|6272.14|6272.14|6261.34|6261.34|0
1635320400000|2021-10-27 07:40:00|6262.16|6262.16|6269.79|6269.79|6269.8|6269.8|6262.16|6262.16|0
1635320700000|2021-10-27 07:45:00|6271.43|6271.43|6276.89|6276.89|6279.84|6279.84|6271.43|6271.43|0
1635321000000|2021-10-27 07:50:00|6279.35|6279.35|6280.23|6280.23|6280.23|6280.23|6279.35|6279.35|0
1635321300000|2021-10-27 07:55:00|6282.69|6282.69|6281.36|6281.36|6285.15|6285.15|6280.69|6280.69|0
1635321600000|2021-10-27 08:00:00|6281.81|6281.81|6272.99|6272.99|6281.81|6281.81|6272.99|6272.99|0
1635321900000|2021-10-27 08:05:00|6272.5|6272.5|6270.54|6270.54|6272.5|6272.5|6268.56|6268.56|0
1635322200000|2021-10-27 08:10:00|6270.98|6270.98|6266.26|6266.26|6270.98|6270.98|6265.31|6265.31|0
1635322500000|2021-10-27 08:15:00|6265.82|6265.82|6273.01|6273.01|6273.01|6273.01|6265.82|6265.82|0
1635322800000|2021-10-27 08:20:00|6271.37|6271.37|6265.85|6265.85|6271.37|6271.37|6265.85|6265.85|0
1635323100000|2021-10-27 08:25:00|6264.96|6264.96|6270.83|6270.83|6271.07|6271.07|6264.52|6264.52|0
1635323400000|2021-10-27 08:30:00|6270.01|6270.01|6275.62|6275.62|6276.51|6276.51|6270.01|6270.01|0
1635323700000|2021-10-27 08:35:00|6274.8|6274.8|6279.72|6279.72|6279.72|6279.72|6274.8|6274.8|0
1635324000000|2021-10-27 08:40:00|6280.54|6280.54|6275.79|6275.79|6280.54|6280.54|6275.79|6275.79|0
1635324300000|2021-10-27 08:45:00|6277.43|6277.43|6275.26|6275.26|6277.81|6277.81|6273.71|6273.71|0
1635324600000|2021-10-27 08:50:00|6273.63|6273.63|6272.51|6272.51|6274.07|6274.07|6265.74|6265.74|0
1635324900000|2021-10-27 08:55:00|6271.63|6271.63|6275.88|6275.88|6275.88|6275.88|6271.19|6271.19|0
1635325200000|2021-10-27 09:00:00|6275.06|6275.06|6277.96|6277.96|6278.85|6278.85|6275.06|6275.06|0
1635325500000|2021-10-27 09:05:00|6278.21|6278.21|6273.83|6273.83|6279.52|6279.52|6273.83|6273.83|0
1635325800000|2021-10-27 09:10:00|6275.31|6275.31|6281.72|6281.72|6281.72|6281.72|6273.54|6273.54|0
1635326100000|2021-10-27 09:15:00|6279.9|6279.9|6280.41|6280.41|6281.67|6281.67|6278.14|6278.14|0
1635326400000|2021-10-27 09:20:00|6280.85|6280.85|6279.13|6279.13|6281.16|6281.16|6275.34|6275.34|0
1635326700000|2021-10-27 09:25:00|6279.37|6279.37|6274.82|6274.82|6279.37|6279.37|6273.93|6273.93|0
1635327000000|2021-10-27 09:30:00|6275.63|6275.63|6271.24|6271.24|6275.63|6275.63|6269.39|6269.39|0
1635327300000|2021-10-27 09:35:00|6270.57|6270.57|6266.16|6266.16|6270.57|6270.57|6266.16|6266.16|0
1635327600000|2021-10-27 09:40:00|6266.6|6266.6|6268.69|6268.69|6268.69|6268.69|6266.6|6266.6|0
1635327900000|2021-10-27 09:45:00|6267.87|6267.87|6267.15|6267.15|6268.79|6268.79|6264.69|6264.69|0
1635328200000|2021-10-27 09:50:00|6268.79|6268.79|6273.49|6273.49|6273.49|6273.49|6267.18|6267.18|0
1635328500000|2021-10-27 09:55:00|6272.6|6272.6|6273.66|6273.66|6274.77|6274.77|6271.72|6271.72|0
1635328800000|2021-10-27 10:00:00|6272.84|6272.84|6274.04|6274.04|6275.3|6275.3|6272.84|6272.84|0
1635329100000|2021-10-27 10:05:00|6271.58|6271.58|6276.81|6276.81|6276.81|6276.81|6271.58|6271.58|0
1635329400000|2021-10-27 10:10:00|6277.3|6277.3|6278.75|6278.75|6278.75|6278.75|6274.65|6274.65|0
1635329700000|2021-10-27 10:15:00|6279.57|6279.57|6279.75|6279.75|6279.8|6279.8|6279.13|6279.13|0
1635330000000|2021-10-27 10:20:00|6280.19|6280.19|6282.14|6282.14|6282.63|6282.63|6280.19|6280.19|0
1635330300000|2021-10-27 10:25:00|6281.32|6281.32|6285.81|6285.81|6286.7|6286.7|6281.32|6281.32|0
1635330600000|2021-10-27 10:30:00|6286.25|6286.25|6285.5|6285.5|6288.46|6288.46|6284.68|6284.68|0
1635330900000|2021-10-27 10:35:00|6285.94|6285.94|6281.9|6281.9|6285.94|6285.94|6281.4|6281.4|0
1635331200000|2021-10-27 10:40:00|6281.08|6281.08|6276.58|6276.58|6281.08|6281.08|6276.58|6276.58|0
1635331500000|2021-10-27 10:45:00|6277.02|6277.02|6265.48|6265.48|6277.02|6277.02|6265.48|6265.48|0
1635331800000|2021-10-27 10:50:00|6263.84|6263.84|6262.14|6262.14|6265.48|6265.48|6260.56|6260.56|0
1635332100000|2021-10-27 10:55:00|6262.58|6262.58|6263.06|6263.06|6265.92|6265.92|6261.43|6261.43|0
1635332400000|2021-10-27 11:00:00|6262.57|6262.57|6264.88|6264.88|6265.32|6265.32|6262.08|6262.08|0
1635332700000|2021-10-27 11:05:00|6265.32|6265.32|6261.99|6261.99|6265.77|6265.77|6261.05|6261.05|0
1635333000000|2021-10-27 11:10:00|6262.81|6262.81|6263.19|6263.19|6263.25|6263.25|6262.37|6262.37|0
1635333300000|2021-10-27 11:15:00|6264.83|6264.83|6266.17|6266.17|6266.47|6266.47|6264.83|6264.83|0
1635333600000|2021-10-27 11:20:00|6265.35|6265.35|6262|6262|6265.35|6265.35|6262|6262|0
1635333900000|2021-10-27 11:25:00|6262.45|6262.45|6263.7|6263.7|6264.2|6264.2|6262|6262|0
1635334200000|2021-10-27 11:30:00|6265.34|6265.34|6260.65|6260.65|6266.77|6266.77|6260.65|6260.65|0
1635334500000|2021-10-27 11:35:00|6261.32|6261.32|6261.32|6261.32|6262.58|6262.58|6260.88|6260.88|0
1635334800000|2021-10-27 11:40:00|6259.68|6259.68|6259.62|6259.62|6259.68|6259.68|6256.4|6256.4|0
1635335100000|2021-10-27 11:45:00|6260.61|6260.61|6267.98|6267.98|6267.98|6267.98|6260.61|6260.61|0
1635335400000|2021-10-27 11:50:00|6266.34|6266.34|6270.32|6270.32|6270.32|6270.32|6266.34|6266.34|0
1635335700000|2021-10-27 11:55:00|6271.14|6271.14|6271.27|6271.27|6271.96|6271.96|6270.9|6270.9|0
1635336000000|2021-10-27 12:00:00|6270.45|6270.45|6268.08|6268.08|6271.34|6271.34|6266.38|6266.38|0
1635336300000|2021-10-27 12:05:00|6268.33|6268.33|6270.82|6270.82|6270.82|6270.82|6268.33|6268.33|0
1635336600000|2021-10-27 12:10:00|6269.94|6269.94|6270.79|6270.79|6270.79|6270.79|6268.24|6268.24|0
1635336900000|2021-10-27 12:15:00|6270.35|6270.35|6269.91|6269.91|6270.35|6270.35|6269.53|6269.53|0
1635337200000|2021-10-27 12:20:00|6273.19|6273.19|6273.63|6273.63|6274.45|6274.45|6271.55|6271.55|0
1635337500000|2021-10-27 12:25:00|6274.45|6274.45|6282.86|6282.86|6282.86|6282.86|6274.45|6274.45|0
1635337800000|2021-10-27 12:30:00|6284.5|6284.5|6284.35|6284.35|6286.05|6286.05|6283.68|6283.68|0
1635338100000|2021-10-27 12:35:00|6283.53|6283.53|6289.12|6289.12|6289.12|6289.12|6283.53|6283.53|0
1635338400000|2021-10-27 12:40:00|6288.3|6288.3|6284.96|6284.96|6288.3|6288.3|6284.96|6284.96|0
1635338700000|2021-10-27 12:45:00|6285.56|6285.56|6283.02|6283.02|6285.56|6285.56|6282.41|6282.41|0
1635339000000|2021-10-27 12:50:00|6283.9|6283.9|6283.21|6283.21|6285.67|6285.67|6282.57|6282.57|0
1635339300000|2021-10-27 12:55:00|6282.39|6282.39|6280.29|6280.29|6282.39|6282.39|6279.47|6279.47|0
1635339600000|2021-10-27 13:00:00|6278.96|6278.96|6283.3|6283.3|6284.19|6284.19|6278.96|6278.96|0
1635339900000|2021-10-27 13:05:00|6284.29|6284.29|6283.09|6283.09|6284.29|6284.29|6282.65|6282.65|0
1635340200000|2021-10-27 13:10:00|6283.91|6283.91|6283.53|6283.53|6284.35|6284.35|6283.53|6283.53|0
1635340500000|2021-10-27 13:15:00|6282.71|6282.71|6292.74|6292.74|6292.74|6292.74|6280.51|6280.51|0
1635340800000|2021-10-27 13:20:00|6291.1|6291.1|6297.28|6297.28|6300.75|6300.75|6290.47|6290.47|0
1635341100000|2021-10-27 13:25:00|6298.1|6298.1|6300.18|6300.18|6301|6301|6294.19|6294.19|0
1635341400000|2021-10-27 13:30:00|6299.36|6299.36|6293.21|6293.21|6301.62|6301.62|6293.21|6293.21|0
1635341700000|2021-10-27 13:35:00|6291.57|6291.57|6298.19|6298.19|6299.33|6299.33|6289.36|6289.36|0
1635342000000|2021-10-27 13:40:00|6297.37|6297.37|6297.14|6297.14|6298.95|6298.95|6295.5|6295.5|0
1635342300000|2021-10-27 13:45:00|6295.5|6295.5|6296.26|6296.26|6299.22|6299.22|6295.5|6295.5|0
1635342600000|2021-10-27 13:50:00|6295.81|6295.81|6296.1|6296.1|6296.82|6296.82|6292.09|6292.09|0
1635342900000|2021-10-27 13:55:00|6296.54|6296.54|6292.72|6292.72|6296.54|6296.54|6292.72|6292.72|0
1635343200000|2021-10-27 14:00:00|6293.16|6293.16|6292.44|6292.44|6294.96|6294.96|6292|6292|0
1635343500000|2021-10-27 14:05:00|6292|6292|6292.62|6292.62|6292.62|6292.62|6291.56|6291.56|0
1635343800000|2021-10-27 14:10:00|6291.8|6291.8|6288.67|6288.67|6291.8|6291.8|6286.33|6286.33|0
1635344100000|2021-10-27 14:15:00|6287.85|6287.85|6289.23|6289.23|6289.23|6289.23|6285.54|6285.54|0
1635344400000|2021-10-27 14:20:00|6288.34|6288.34|6285|6285|6288.34|6288.34|6285|6285|0
1635344700000|2021-10-27 14:25:00|6285.44|6285.44|6283.83|6283.83|6287.32|6287.32|6282.95|6282.95|0
1635345000000|2021-10-27 14:30:00|6283.01|6283.01|6286.77|6286.77|6288.47|6288.47|6279.98|6279.98|0
1635345300000|2021-10-27 14:35:00|6287.26|6287.26|6288.22|6288.22|6290.8|6290.8|6284.93|6284.93|0
1635345600000|2021-10-27 14:40:00|6287.4|6287.4|6285.28|6285.28|6287.84|6287.84|6284.02|6284.02|0
1635345900000|2021-10-27 14:45:00|6285.72|6285.72|6282.26|6282.26|6285.72|6285.72|6281.94|6281.94|0
1635346200000|2021-10-27 14:50:00|6281.82|6281.82|6284.98|6284.98|6284.98|6284.98|6278.92|6278.92|0
1635346500000|2021-10-27 14:55:00|6285.42|6285.42|6285.65|6285.65|6286.54|6286.54|6285.42|6285.42|0
1635346800000|2021-10-27 15:00:00|6285.21|6285.21|6287.36|6287.36|6287.36|6287.36|6285.21|6285.21|0
1635347100000|2021-10-27 15:05:00|6287.8|6287.8|6286.03|6286.03|6288.24|6288.24|6285.8|6285.8|0
1635347400000|2021-10-27 15:10:00|6285.05|6285.05|6286.37|6286.37|6287.18|6287.18|6283.54|6283.54|0
1635347700000|2021-10-27 15:15:00|6285.93|6285.93|6285.1|6285.1|6285.93|6285.93|6283.77|6283.77|0
1635348000000|2021-10-27 15:20:00|6285.34|6285.34|6284.71|6284.71|6285.34|6285.34|6282.64|6282.64|0
1635348300000|2021-10-27 15:25:00|6284.26|6284.26|6281.84|6281.84|6285.52|6285.52|6279.05|6279.05|0
1635405300000|2021-10-28 07:15:00|6314.31|6314.31|6312.42|6312.42|6316.96|6316.96|6307.69|6307.69|0
1635405600000|2021-10-28 07:20:00|6313.24|6313.24|6300.74|6300.74|6313.24|6313.24|6300.74|6300.74|0
1635405900000|2021-10-28 07:25:00|6303.2|6303.2|6297.73|6297.73|6312.1|6312.1|6297.73|6297.73|0
1635406200000|2021-10-28 07:30:00|6296.09|6296.09|6284.51|6284.51|6297.24|6297.24|6284.51|6284.51|0
1635406500000|2021-10-28 07:35:00|6283.29|6283.29|6283.08|6283.08|6287.58|6287.58|6283.08|6283.08|0
1635406800000|2021-10-28 07:40:00|6284.29|6284.29|6284.23|6284.23|6284.29|6284.29|6280.51|6280.51|0
1635407100000|2021-10-28 07:45:00|6284.47|6284.47|6289.26|6289.26|6292.63|6292.63|6284.47|6284.47|0
1635407400000|2021-10-28 07:50:00|6287.62|6287.62|6303.11|6303.11|6303.11|6303.11|6285.53|6285.53|0
1635407700000|2021-10-28 07:55:00|6303.55|6303.55|6310.54|6310.54|6313.88|6313.88|6303.55|6303.55|0
1635408000000|2021-10-28 08:00:00|6310.04|6310.04|6303.14|6303.14|6310.04|6310.04|6301.89|6301.89|0
1635408300000|2021-10-28 08:05:00|6302.32|6302.32|6291.79|6291.79|6302.32|6302.32|6291.79|6291.79|0
1635408600000|2021-10-28 08:10:00|6290.9|6290.9|6288.93|6288.93|6290.95|6290.95|6283.53|6283.53|0
1635408900000|2021-10-28 08:15:00|6289.18|6289.18|6286.32|6286.32|6292.52|6292.52|6286.11|6286.11|0
1635409200000|2021-10-28 08:20:00|6285.44|6285.44|6290.23|6290.23|6293.58|6293.58|6285.44|6285.44|0
1635409500000|2021-10-28 08:25:00|6289.41|6289.41|6294.53|6294.53|6295.35|6295.35|6286.51|6286.51|0
1635409800000|2021-10-28 08:30:00|6292.77|6292.77|6290.82|6290.82|6292.98|6292.98|6288.37|6288.37|0
1635410100000|2021-10-28 08:35:00|6291.71|6291.71|6295.09|6295.09|6295.09|6295.09|6289.18|6289.18|0
1635410400000|2021-10-28 08:40:00|6294.27|6294.27|6297.94|6297.94|6297.94|6297.94|6294.27|6294.27|0
1635410700000|2021-10-28 08:45:00|6299.26|6299.26|6300.67|6300.67|6300.69|6300.69|6298.05|6298.05|0
1635411000000|2021-10-28 08:50:00|6300.07|6300.07|6301.3|6301.3|6301.7|6301.7|6299.25|6299.25|0
1635411300000|2021-10-28 08:55:00|6304.58|6304.58|6301.44|6301.44|6305.4|6305.4|6300.23|6300.23|0
1635411600000|2021-10-28 09:00:00|6301.19|6301.19|6296.86|6296.86|6302.01|6302.01|6296.86|6296.86|0
1635411900000|2021-10-28 09:05:00|6298.5|6298.5|6294.87|6294.87|6298.5|6298.5|6294.87|6294.87|0
1635412200000|2021-10-28 09:10:00|6295.76|6295.76|6296.5|6296.5|6296.58|6296.58|6293.22|6293.22|0
1635412500000|2021-10-28 09:15:00|6294.86|6294.86|6292.58|6292.58|6296.36|6296.36|6290.13|6290.13|0
1635412800000|2021-10-28 09:20:00|6292.08|6292.08|6293.72|6293.72|6294.67|6294.67|6292.08|6292.08|0
1635413100000|2021-10-28 09:25:00|6292.9|6292.9|6290.41|6290.41|6292.9|6292.9|6287.99|6287.99|0
1635413400000|2021-10-28 09:30:00|6288.77|6288.77|6288.65|6288.65|6290.1|6290.1|6288.21|6288.21|0
1635413700000|2021-10-28 09:35:00|6289.86|6289.86|6285.76|6285.76|6289.86|6289.86|6283.3|6283.3|0
1635414000000|2021-10-28 09:40:00|6286.26|6286.26|6290.02|6290.02|6290.02|6290.02|6285.88|6285.88|0
1635414300000|2021-10-28 09:45:00|6290.9|6290.9|6291.26|6291.26|6292.08|6292.08|6289.26|6289.26|0
1635414600000|2021-10-28 09:50:00|6292.08|6292.08|6297.41|6297.41|6297.99|6297.99|6292.08|6292.08|0
1635414900000|2021-10-28 09:55:00|6297.91|6297.91|6295.83|6295.83|6299.55|6299.55|6295.83|6295.83|0
1635415200000|2021-10-28 10:00:00|6294.94|6294.94|6296.09|6296.09|6296.09|6296.09|6294.77|6294.77|0
1635415500000|2021-10-28 10:05:00|6298.51|6298.51|6300.5|6300.5|6303.23|6303.23|6298.51|6298.51|0
1635415800000|2021-10-28 10:10:00|6300.75|6300.75|6300.31|6300.31|6300.75|6300.75|6300.31|6300.31|0
1635416100000|2021-10-28 10:15:00|6300.55|6300.55|6300.14|6300.14|6302.19|6302.19|6298.5|6298.5|0
1635416400000|2021-10-28 10:20:00|6299.89|6299.89|6299.95|6299.95|6299.95|6299.95|6299.2|6299.2|0
1635416700000|2021-10-28 10:25:00|6300.77|6300.77|6299.06|6299.06|6301.59|6301.59|6299.06|6299.06|0
1635417000000|2021-10-28 10:30:00|6298.62|6298.62|6300.61|6300.61|6301.43|6301.43|6297.71|6297.71|0
1635417300000|2021-10-28 10:35:00|6299.79|6299.79|6299.04|6299.04|6299.79|6299.79|6298.15|6298.15|0
1635417600000|2021-10-28 10:40:00|6295.76|6295.76|6295.69|6295.69|6296.01|6296.01|6294.37|6294.37|0
1635417900000|2021-10-28 10:45:00|6296.57|6296.57|6290.58|6290.58|6297.46|6297.46|6290.58|6290.58|0
1635418200000|2021-10-28 10:50:00|6290.14|6290.14|6286.68|6286.68|6291.46|6291.46|6286.68|6286.68|0
1635418500000|2021-10-28 10:55:00|6287.12|6287.12|6281.12|6281.12|6287.12|6287.12|6280.43|6280.43|0
1635418800000|2021-10-28 11:00:00|6280.88|6280.88|6279.83|6279.83|6280.88|6280.88|6277.88|6277.88|0
1635419100000|2021-10-28 11:05:00|6279.39|6279.39|6278.19|6278.19|6279.83|6279.83|6278.19|6278.19|0
1635419400000|2021-10-28 11:10:00|6278.86|6278.86|6287.48|6287.48|6287.48|6287.48|6278.86|6278.86|0
1635419700000|2021-10-28 11:15:00|6285.84|6285.84|6290.5|6290.5|6290.5|6290.5|6283.5|6283.5|0
1635420000000|2021-10-28 11:20:00|6291.32|6291.32|6297.81|6297.81|6300.08|6300.08|6291.32|6291.32|0
1635420300000|2021-10-28 11:25:00|6299.07|6299.07|6296.68|6296.68|6301.73|6301.73|6296.68|6296.68|0
1635420600000|2021-10-28 11:30:00|6296.23|6296.23|6297.26|6297.26|6301.8|6301.8|6294.59|6294.59|0
1635420900000|2021-10-28 11:35:00|6296.77|6296.77|6295.72|6295.72|6296.98|6296.98|6295.34|6295.34|0
1635421200000|2021-10-28 11:40:00|6294.08|6294.08|6291.74|6291.74|6295.52|6295.52|6291.74|6291.74|0
1635421500000|2021-10-28 11:45:00|6290.86|6290.86|6285.62|6285.62|6291.35|6291.35|6285.62|6285.62|0
1635421800000|2021-10-28 11:50:00|6284.8|6284.8|6287.7|6287.7|6287.7|6287.7|6284.8|6284.8|0
1635422100000|2021-10-28 11:55:00|6286.71|6286.71|6289.67|6289.67|6291.31|6291.31|6286.71|6286.71|0
1635422400000|2021-10-28 12:00:00|6290.11|6290.11|6292.63|6292.63|6292.63|6292.63|6289.35|6289.35|0
1635422700000|2021-10-28 12:05:00|6292.87|6292.87|6298.54|6298.54|6299.36|6299.36|6292.63|6292.63|0
1635423000000|2021-10-28 12:10:00|6297.72|6297.72|6296.08|6296.08|6298.71|6298.71|6296.08|6296.08|0
1635423300000|2021-10-28 12:15:00|6297.72|6297.72|6300.9|6300.9|6300.9|6300.9|6297.45|6297.45|0
1635423600000|2021-10-28 12:20:00|6303.36|6303.36|6304.7|6304.7|6306.72|6306.72|6303.36|6303.36|0
1635423900000|2021-10-28 12:25:00|6305.69|6305.69|6304.41|6304.41|6306.51|6306.51|6304.41|6304.41|0
1635424200000|2021-10-28 12:30:00|6304.85|6304.85|6300.08|6300.08|6304.85|6304.85|6300|6300|0
1635424500000|2021-10-28 12:35:00|6297.62|6297.62|6294.1|6294.1|6297.62|6297.62|6294.1|6294.1|0
1635424800000|2021-10-28 12:40:00|6290|6290|6285.22|6285.22|6290|6290|6283.09|6283.09|0
1635425100000|2021-10-28 12:45:00|6284.4|6284.4|6284.99|6284.99|6288.94|6288.94|6283.52|6283.52|0
1635425400000|2021-10-28 12:50:00|6284.5|6284.5|6286.71|6286.71|6287.53|6287.53|6282.3|6282.3|0
1635425700000|2021-10-28 12:55:00|6286.27|6286.27|6289.35|6289.35|6289.35|6289.35|6286.02|6286.02|0
1635426000000|2021-10-28 13:00:00|6288.47|6288.47|6288.54|6288.54|6290.93|6290.93|6286.96|6286.96|0
1635426300000|2021-10-28 13:05:00|6288.09|6288.09|6283.75|6283.75|6288.91|6288.91|6283.37|6283.37|0
1635426600000|2021-10-28 13:10:00|6283.26|6283.26|6281.29|6281.29|6283.26|6283.26|6281.29|6281.29|0
1635426900000|2021-10-28 13:15:00|6280.62|6280.62|6272.95|6272.95|6280.62|6280.62|6272.95|6272.95|0
1635427200000|2021-10-28 13:20:00|6272.5|6272.5|6272.5|6272.5|6272.5|6272.5|6271.62|6271.62|0
1635427500000|2021-10-28 13:25:00|6273.32|6273.32|6275.67|6275.67|6276.28|6276.28|6272|6272|0
1635427800000|2021-10-28 13:30:00|6274.85|6274.85|6272.83|6272.83|6276.61|6276.61|6271.57|6271.57|0
1635428100000|2021-10-28 13:35:00|6271.19|6271.19|6268.69|6268.69|6274.19|6274.19|6268.25|6268.25|0
1635428400000|2021-10-28 13:40:00|6269.51|6269.51|6271.63|6271.63|6271.63|6271.63|6265.61|6265.61|0
1635428700000|2021-10-28 13:45:00|6272.07|6272.07|6266.27|6266.27|6272.58|6272.58|6266.27|6266.27|0
1635429000000|2021-10-28 13:50:00|6264.95|6264.95|6267.16|6267.16|6267.16|6267.16|6263.14|6263.14|0
1635429300000|2021-10-28 13:55:00|6267.6|6267.6|6266.25|6266.25|6269.05|6269.05|6264.64|6264.64|0
1635429600000|2021-10-28 14:00:00|6265.75|6265.75|6268.65|6268.65|6268.65|6268.65|6264.93|6264.93|0
1635429900000|2021-10-28 14:05:00|6269.47|6269.47|6280.74|6280.74|6280.95|6280.95|6269.47|6269.47|0
1635430200000|2021-10-28 14:10:00|6281.56|6281.56|6276.96|6276.96|6281.81|6281.81|6276.45|6276.45|0
1635430500000|2021-10-28 14:15:00|6276.14|6276.14|6279.85|6279.85|6280.67|6280.67|6276.14|6276.14|0
1635430800000|2021-10-28 14:20:00|6279.03|6279.03|6289.3|6289.3|6290.94|6290.94|6278.78|6278.78|0
1635431100000|2021-10-28 14:25:00|6290.12|6290.12|6285.39|6285.39|6290.12|6290.12|6284.38|6284.38|0
1635431400000|2021-10-28 14:30:00|6285.14|6285.14|6280.16|6280.16|6285.14|6285.14|6280.16|6280.16|0
1635431700000|2021-10-28 14:35:00|6279.71|6279.71|6276.33|6276.33|6279.71|6279.71|6274.87|6274.87|0
1635432000000|2021-10-28 14:40:00|6276.82|6276.82|6276.96|6276.96|6280.68|6280.68|6276.82|6276.82|0
1635432300000|2021-10-28 14:45:00|6276.51|6276.51|6272.04|6272.04|6276.51|6276.51|6272.04|6272.04|0
1635432600000|2021-10-28 14:50:00|6272.86|6272.86|6271.38|6271.38|6272.86|6272.86|6271.38|6271.38|0
1635432900000|2021-10-28 14:55:00|6272.2|6272.2|6271.94|6271.94|6272.44|6272.44|6268.55|6268.55|0
1635433200000|2021-10-28 15:00:00|6272.38|6272.38|6273.09|6273.09|6273.2|6273.2|6270.68|6270.68|0
1635433500000|2021-10-28 15:05:00|6273.91|6273.91|6273.46|6273.46|6274.86|6274.86|6271.96|6271.96|0
1635433800000|2021-10-28 15:10:00|6273.91|6273.91|6274.35|6274.35|6275.61|6275.61|6272.27|6272.27|0
1635434100000|2021-10-28 15:15:00|6273.53|6273.53|6273.79|6273.79|6275.56|6275.56|6272.97|6272.97|0
1635434400000|2021-10-28 15:20:00|6274.39|6274.39|6267.22|6267.22|6275.21|6275.21|6267.22|6267.22|0
1635434700000|2021-10-28 15:25:00|6267.66|6267.66|6269.21|6269.21|6269.21|6269.21|6265.97|6265.97|0
1635491700000|2021-10-29 07:15:00|6238.54|6238.54|6235.56|6235.56|6245.55|6245.55|6235.56|6235.56|0
1635492000000|2021-10-29 07:20:00|6234.24|6234.24|6227.92|6227.92|6237.43|6237.43|6227.92|6227.92|0
1635492300000|2021-10-29 07:25:00|6232.02|6232.02|6232.07|6232.07|6236.53|6236.53|6229.61|6229.61|0
1635492600000|2021-10-29 07:30:00|6235.35|6235.35|6237.93|6237.93|6239.84|6239.84|6231.37|6231.37|0
1635492900000|2021-10-29 07:35:00|6237.49|6237.49|6237.69|6237.69|6237.73|6237.73|6235.93|6235.93|0
1635493200000|2021-10-29 07:40:00|6239.33|6239.33|6249.05|6249.05|6249.05|6249.05|6239.33|6239.33|0
1635493500000|2021-10-29 07:45:00|6248.61|6248.61|6243.86|6243.86|6248.61|6248.61|6242.75|6242.75|0
1635493800000|2021-10-29 07:50:00|6244.3|6244.3|6254.03|6254.03|6254.03|6254.03|6244.3|6244.3|0
1635494100000|2021-10-29 07:55:00|6254.47|6254.47|6253.96|6253.96|6258.25|6258.25|6253.96|6253.96|0
1635494400000|2021-10-29 08:00:00|6255.6|6255.6|6261.92|6261.92|6261.92|6261.92|6254.93|6254.93|0
1635494700000|2021-10-29 08:05:00|6263.74|6263.74|6270.24|6270.24|6270.55|6270.55|6263.74|6263.74|0
1635495000000|2021-10-29 08:10:00|6269.8|6269.8|6268.01|6268.01|6269.8|6269.8|6265.93|6265.93|0
1635495300000|2021-10-29 08:15:00|6267.19|6267.19|6264|6264|6267.19|6267.19|6263.95|6263.95|0
1635495600000|2021-10-29 08:20:00|6262.79|6262.79|6261.57|6261.57|6262.95|6262.95|6259.05|6259.05|0
1635495900000|2021-10-29 08:25:00|6260.75|6260.75|6258.82|6258.82|6260.75|6260.75|6258.38|6258.38|0
1635496200000|2021-10-29 08:30:00|6260.46|6260.46|6259.65|6259.65|6261.78|6261.78|6259.64|6259.64|0
1635496500000|2021-10-29 08:35:00|6259.21|6259.21|6254.23|6254.23|6259.21|6259.21|6252.59|6252.59|0
1635496800000|2021-10-29 08:40:00|6252.59|6252.59|6261.09|6261.09|6261.09|6261.09|6252.59|6252.59|0
1635497100000|2021-10-29 08:45:00|6261.53|6261.53|6256.39|6256.39|6261.53|6261.53|6256.39|6256.39|0
1635497400000|2021-10-29 08:50:00|6256.83|6256.83|6255.22|6255.22|6256.83|6256.83|6255.22|6255.22|0
1635497700000|2021-10-29 08:55:00|6253.58|6253.58|6257.25|6257.25|6257.25|6257.25|6253.58|6253.58|0
1635498000000|2021-10-29 09:00:00|6255.61|6255.61|6257.44|6257.44|6260.96|6260.96|6255.61|6255.61|0
1635498300000|2021-10-29 09:05:00|6256.62|6256.62|6255.54|6255.54|6256.62|6256.62|6252.21|6252.21|0
1635498600000|2021-10-29 09:10:00|6256.36|6256.36|6257.12|6257.12|6257.73|6257.73|6254.83|6254.83|0
1635498900000|2021-10-29 09:15:00|6256.3|6256.3|6246.41|6246.41|6256.3|6256.3|6245.59|6245.59|0
1635499200000|2021-10-29 09:20:00|6245.59|6245.59|6249.76|6249.76|6249.76|6249.76|6245.59|6245.59|0
1635499500000|2021-10-29 09:25:00|6249.15|6249.15|6248.35|6248.35|6249.64|6249.64|6248.35|6248.35|0
1635499800000|2021-10-29 09:30:00|6247.85|6247.85|6246.9|6246.9|6249.33|6249.33|6246.35|6246.35|0
1635500100000|2021-10-29 09:35:00|6248.54|6248.54|6252.39|6252.39|6252.39|6252.39|6248.54|6248.54|0
1635500400000|2021-10-29 09:40:00|6251.94|6251.94|6249.32|6249.32|6251.94|6251.94|6249.04|6249.04|0
1635500700000|2021-10-29 09:45:00|6247.5|6247.5|6251.14|6251.14|6251.14|6251.14|6247.5|6247.5|0
1635501000000|2021-10-29 09:50:00|6251.58|6251.58|6250.8|6250.8|6254.86|6254.86|6250.8|6250.8|0
1635501300000|2021-10-29 09:55:00|6251.62|6251.62|6255.23|6255.23|6255.23|6255.23|6251.22|6251.22|0
1635501600000|2021-10-29 10:00:00|6257.66|6257.66|6256.61|6256.61|6257.66|6257.66|6254.47|6254.47|0
1635501900000|2021-10-29 10:05:00|6256.11|6256.11|6255.05|6255.05|6256.11|6256.11|6253.98|6253.98|0
1635502200000|2021-10-29 10:10:00|6254.6|6254.6|6245.43|6245.43|6255.93|6255.93|6245.43|6245.43|0
1635502500000|2021-10-29 10:15:00|6245.87|6245.87|6241.77|6241.77|6245.87|6245.87|6241.54|6241.54|0
1635502800000|2021-10-29 10:20:00|6241.16|6241.16|6245.11|6245.11|6245.93|6245.93|6239.9|6239.9|0
1635503100000|2021-10-29 10:25:00|6244.23|6244.23|6244.79|6244.79|6244.79|6244.79|6243.9|6243.9|0
1635503400000|2021-10-29 10:30:00|6245.61|6245.61|6248.06|6248.06|6248.13|6248.13|6245.61|6245.61|0
1635503700000|2021-10-29 10:35:00|6248.51|6248.51|6252.62|6252.62|6252.62|6252.62|6248.51|6248.51|0
1635504000000|2021-10-29 10:40:00|6250.98|6250.98|6251.09|6251.09|6251.91|6251.91|6249.34|6249.34|0
1635504300000|2021-10-29 10:45:00|6251.77|6251.77|6253.73|6253.73|6253.73|6253.73|6251.09|6251.09|0
1635504600000|2021-10-29 10:50:00|6254.4|6254.4|6256.9|6256.9|6257.47|6257.47|6253.96|6253.96|0
1635504900000|2021-10-29 10:55:00|6256.46|6256.46|6262.51|6262.51|6263.77|6263.77|6256.02|6256.02|0
1635505200000|2021-10-29 11:00:00|6261.69|6261.69|6263.77|6263.77|6264.59|6264.59|6261.69|6261.69|0
1635505500000|2021-10-29 11:05:00|6264.59|6264.59|6266.46|6266.46|6266.46|6266.46|6264.09|6264.09|0
1635505800000|2021-10-29 11:10:00|6266.9|6266.9|6266.71|6266.71|6267.15|6267.15|6265.89|6265.89|0
1635506100000|2021-10-29 11:15:00|6265.89|6265.89|6264.56|6264.56|6267.15|6267.15|6264.56|6264.56|0
1635506400000|2021-10-29 11:20:00|6265.45|6265.45|6265.73|6265.73|6267.09|6267.09|6263.3|6263.3|0
1635506700000|2021-10-29 11:25:00|6265.12|6265.12|6267.1|6267.1|6269.28|6269.28|6264.64|6264.64|0
1635507000000|2021-10-29 11:30:00|6265.46|6265.46|6260.62|6260.62|6266.28|6266.28|6259.74|6259.74|0
1635507300000|2021-10-29 11:35:00|6260.87|6260.87|6255.7|6255.7|6260.87|6260.87|6254.44|6254.44|0
1635507600000|2021-10-29 11:40:00|6256.52|6256.52|6255.84|6255.84|6256.52|6256.52|6254.27|6254.27|0
1635507900000|2021-10-29 11:45:00|6255.23|6255.23|6256.01|6256.01|6257.52|6257.52|6252.6|6252.6|0
1635508200000|2021-10-29 11:50:00|6256.83|6256.83|6263.58|6263.58|6264.03|6264.03|6256.34|6256.34|0
1635508500000|2021-10-29 11:55:00|6262.76|6262.76|6261.05|6261.05|6263.13|6263.13|6261.05|6261.05|0
1635508800000|2021-10-29 12:00:00|6260.61|6260.61|6261.36|6261.36|6263|6263|6258.9|6258.9|0
1635509100000|2021-10-29 12:05:00|6260.69|6260.69|6264.08|6264.08|6264.08|6264.08|6260.69|6260.69|0
1635509400000|2021-10-29 12:10:00|6263.83|6263.83|6263.97|6263.97|6264.65|6264.65|6261.51|6261.51|0
1635509700000|2021-10-29 12:15:00|6264.21|6264.21|6264.75|6264.75|6265.39|6265.39|6263.39|6263.39|0
1635510000000|2021-10-29 12:20:00|6263.93|6263.93|6266.83|6266.83|6266.83|6266.83|6262.29|6262.29|0
1635510300000|2021-10-29 12:25:00|6266.01|6266.01|6262.52|6262.52|6266.31|6266.31|6262.52|6262.52|0
1635510600000|2021-10-29 12:30:00|6262.02|6262.02|6258.83|6258.83|6262.07|6262.07|6258.83|6258.83|0
1635510900000|2021-10-29 12:35:00|6258.01|6258.01|6258.96|6258.96|6260.22|6260.22|6257.32|6257.32|0
1635511200000|2021-10-29 12:40:00|6259.78|6259.78|6259.06|6259.06|6260.02|6260.02|6258.38|6258.38|0
1635511500000|2021-10-29 12:45:00|6258.81|6258.81|6256.79|6256.79|6259.25|6259.25|6256.79|6256.79|0
1635511800000|2021-10-29 12:50:00|6254.33|6254.33|6252.37|6252.37|6254.58|6254.58|6252.37|6252.37|0
1635512100000|2021-10-29 12:55:00|6253.19|6253.19|6255.92|6255.92|6256.42|6256.42|6253.19|6253.19|0
1635512400000|2021-10-29 13:00:00|6256.42|6256.42|6259.13|6259.13|6259.51|6259.51|6254.34|6254.34|0
1635512700000|2021-10-29 13:05:00|6259.57|6259.57|6256.43|6256.43|6259.57|6259.57|6255.36|6255.36|0
1635513000000|2021-10-29 13:10:00|6257.24|6257.24|6252.74|6252.74|6258.06|6258.06|6252.74|6252.74|0
1635513300000|2021-10-29 13:15:00|6254.22|6254.22|6253.56|6253.56|6257.66|6257.66|6251.3|6251.3|0
1635513600000|2021-10-29 13:20:00|6253.12|6253.12|6253.19|6253.19|6254.01|6254.01|6250.59|6250.59|0
1635513900000|2021-10-29 13:25:00|6254.01|6254.01|6259.56|6259.56|6259.56|6259.56|6253.94|6253.94|0
1635514200000|2021-10-29 13:30:00|6259.11|6259.11|6263.71|6263.71|6264.59|6264.59|6257.48|6257.48|0
1635514500000|2021-10-29 13:35:00|6263.21|6263.21|6267.03|6267.03|6267.03|6267.03|6261.57|6261.57|0
1635514800000|2021-10-29 13:40:00|6265.4|6265.4|6265.33|6265.33|6267.03|6267.03|6263.85|6263.85|0
1635515100000|2021-10-29 13:45:00|6266.15|6266.15|6266.3|6266.3|6268.17|6268.17|6264.45|6264.45|0
1635515400000|2021-10-29 13:50:00|6265.8|6265.8|6264.97|6264.97|6267.36|6267.36|6264.15|6264.15|0
1635515700000|2021-10-29 13:55:00|6265.41|6265.41|6268.31|6268.31|6270.88|6270.88|6263.61|6263.61|0
1635516000000|2021-10-29 14:00:00|6268.75|6268.75|6271.72|6271.72|6271.72|6271.72|6268.75|6268.75|0
1635516300000|2021-10-29 14:05:00|6271.12|6271.12|6282.3|6282.3|6283.51|6283.51|6271.12|6271.12|0
1635516600000|2021-10-29 14:10:00|6283.12|6283.12|6276|6276|6283.12|6283.12|6276|6276|0
1635516900000|2021-10-29 14:15:00|6276.25|6276.25|6271.41|6271.41|6277.3|6277.3|6271.41|6271.41|0
1635517200000|2021-10-29 14:20:00|6272.23|6272.23|6259.39|6259.39|6272.23|6272.23|6259.39|6259.39|0
1635517500000|2021-10-29 14:25:00|6258.4|6258.4|6255.52|6255.52|6258.4|6258.4|6254.18|6254.18|0
1635517800000|2021-10-29 14:30:00|6255.96|6255.96|6256.61|6256.61|6258.26|6258.26|6255.96|6255.96|0
1635518100000|2021-10-29 14:35:00|6257.1|6257.1|6258.26|6258.26|6261.28|6261.28|6256.85|6256.85|0
1635518400000|2021-10-29 14:40:00|6257.44|6257.44|6255.86|6255.86|6257.44|6257.44|6254.98|6254.98|0
1635518700000|2021-10-29 14:45:00|6256.36|6256.36|6254.16|6254.16|6257.18|6257.18|6254.16|6254.16|0
1635519000000|2021-10-29 14:50:00|6254.6|6254.6|6248.56|6248.56|6255.54|6255.54|6248.56|6248.56|0
1635519300000|2021-10-29 14:55:00|6250.2|6250.2|6251.99|6251.99|6253.63|6253.63|6250.2|6250.2|0
1635519600000|2021-10-29 15:00:00|6251.55|6251.55|6251.65|6251.65|6253.68|6253.68|6251.11|6251.11|0
1635519900000|2021-10-29 15:05:00|6250.01|6250.01|6250.5|6250.5|6251.84|6251.84|6249.57|6249.57|0
1635520200000|2021-10-29 15:10:00|6251.32|6251.32|6251.02|6251.02|6253.22|6253.22|6251.02|6251.02|0
1635520500000|2021-10-29 15:15:00|6250.58|6250.58|6253.74|6253.74|6253.74|6253.74|6250.14|6250.14|0
1635520800000|2021-10-29 15:20:00|6254.56|6254.56|6256.47|6256.47|6258.65|6258.65|6254.56|6254.56|0
1635521100000|2021-10-29 15:25:00|6255.86|6255.86|6265.88|6265.88|6266.53|6266.53|6255.86|6255.86|0
1635754500000|2021-11-01 08:15:00|6289.42|6289.42|6279.22|6279.22|6289.84|6289.84|6279.22|6279.22|0
1635754800000|2021-11-01 08:20:00|6278.97|6278.97|6279.2|6279.2|6283.43|6283.43|6278.97|6278.97|0
1635755100000|2021-11-01 08:25:00|6277.56|6277.56|6278.67|6278.67|6280.75|6280.75|6276.08|6276.08|0
1635755400000|2021-11-01 08:30:00|6279.17|6279.17|6278.74|6278.74|6279.17|6279.17|6277.26|6277.26|0
1635755700000|2021-11-01 08:35:00|6279.56|6279.56|6275.6|6275.6|6280|6280|6271.75|6271.75|0
1635756000000|2021-11-01 08:40:00|6274.61|6274.61|6280.51|6280.51|6280.51|6280.51|6273.89|6273.89|0
1635756300000|2021-11-01 08:45:00|6281.33|6281.33|6277.38|6277.38|6285.06|6285.06|6277.38|6277.38|0
1635756600000|2021-11-01 08:50:00|6278.2|6278.2|6277.32|6277.32|6278.2|6278.2|6277.32|6277.32|0
1635756900000|2021-11-01 08:55:00|6274.86|6274.86|6274.04|6274.04|6275.11|6275.11|6270.52|6270.52|0
1635757200000|2021-11-01 09:00:00|6275.03|6275.03|6278.8|6278.8|6282.02|6282.02|6275.03|6275.03|0
1635757500000|2021-11-01 09:05:00|6277.59|6277.59|6284.02|6284.02|6284.02|6284.02|6277.59|6277.59|0
1635757800000|2021-11-01 09:10:00|6283.58|6283.58|6277.46|6277.46|6283.58|6283.58|6277.46|6277.46|0
1635758100000|2021-11-01 09:15:00|6276.64|6276.64|6267.89|6267.89|6276.64|6276.64|6267.89|6267.89|0
1635758400000|2021-11-01 09:20:00|6265.43|6265.43|6265.18|6265.18|6266.23|6266.23|6264.27|6264.27|0
1635758700000|2021-11-01 09:25:00|6262.72|6262.72|6263.7|6263.7|6267.91|6267.91|6262.72|6262.72|0
1635759000000|2021-11-01 09:30:00|6262.88|6262.88|6256.4|6256.4|6262.88|6262.88|6256.4|6256.4|0
1635759300000|2021-11-01 09:35:00|6257.22|6257.22|6262.01|6262.01|6264.98|6264.98|6256.72|6256.72|0
1635759600000|2021-11-01 09:40:00|6263|6263|6264.83|6264.83|6266.83|6266.83|6262.51|6262.51|0
1635759900000|2021-11-01 09:45:00|6264.39|6264.39|6263.62|6263.62|6264.56|6264.56|6262.86|6262.86|0
1635760200000|2021-11-01 09:50:00|6262.81|6262.81|6260.12|6260.12|6265.2|6265.2|6259.56|6259.56|0
1635760500000|2021-11-01 09:55:00|6260.56|6260.56|6266.72|6266.72|6267.6|6267.6|6260.56|6260.56|0
1635760800000|2021-11-01 10:00:00|6266.28|6266.28|6268.87|6268.87|6269.68|6269.68|6266.28|6266.28|0
1635761100000|2021-11-01 10:05:00|6269.75|6269.75|6274.69|6274.69|6275.57|6275.57|6269.75|6269.75|0
1635761400000|2021-11-01 10:10:00|6275.13|6275.13|6277.83|6277.83|6279.35|6279.35|6275.13|6275.13|0
1635761700000|2021-11-01 10:15:00|6278.71|6278.71|6280.42|6280.42|6281.93|6281.93|6277.83|6277.83|0
1635762000000|2021-11-01 10:20:00|6280.86|6280.86|6278.1|6278.1|6280.86|6280.86|6278.1|6278.1|0
1635762300000|2021-11-01 10:25:00|6279.59|6279.59|6278.06|6278.06|6279.65|6279.65|6277.07|6277.07|0
1635762600000|2021-11-01 10:30:00|6277.24|6277.24|6280.64|6280.64|6282.34|6282.34|6277.24|6277.24|0
1635762900000|2021-11-01 10:35:00|6279.82|6279.82|6279.72|6279.72|6281.8|6281.8|6278.93|6278.93|0
1635763200000|2021-11-01 10:40:00|6280.21|6280.21|6280.89|6280.89|6282.02|6282.02|6279.63|6279.63|0
1635763500000|2021-11-01 10:45:00|6281.38|6281.38|6282.33|6282.33|6283.4|6283.4|6281.38|6281.38|0
1635763800000|2021-11-01 10:50:00|6280.69|6280.69|6280.2|6280.2|6280.69|6280.69|6278.94|6278.94|0
1635764100000|2021-11-01 10:55:00|6279.38|6279.38|6279.53|6279.53|6281.23|6281.23|6278.71|6278.71|0
1635764400000|2021-11-01 11:00:00|6278.64|6278.64|6282.42|6282.42|6285.26|6285.26|6278.2|6278.2|0
1635764700000|2021-11-01 11:05:00|6281.98|6281.98|6283.78|6283.78|6286.76|6286.76|6281.98|6281.98|0
1635765000000|2021-11-01 11:10:00|6281.33|6281.33|6281.46|6281.46|6282.72|6282.72|6281.33|6281.33|0
1635765300000|2021-11-01 11:15:00|6282.44|6282.44|6280.08|6280.08|6284.74|6284.74|6280.08|6280.08|0
1635765600000|2021-11-01 11:20:00|6279.09|6279.09|6274.43|6274.43|6279.09|6279.09|6274.43|6274.43|0
1635765900000|2021-11-01 11:25:00|6274.87|6274.87|6271.97|6271.97|6275.31|6275.31|6271.97|6271.97|0
1635766200000|2021-11-01 11:30:00|6271.72|6271.72|6265.58|6265.58|6271.72|6271.72|6265.58|6265.58|0
1635766500000|2021-11-01 11:35:00|6264.1|6264.1|6261.73|6261.73|6264.54|6264.54|6259.11|6259.11|0
1635766800000|2021-11-01 11:40:00|6262.18|6262.18|6261.73|6261.73|6263.73|6263.73|6260.1|6260.1|0
1635767100000|2021-11-01 11:45:00|6261.29|6261.29|6261.57|6261.57|6262.45|6262.45|6259.87|6259.87|0
1635767400000|2021-11-01 11:50:00|6260.75|6260.75|6265.73|6265.73|6265.73|6265.73|6259.93|6259.93|0
1635767700000|2021-11-01 11:55:00|6265.24|6265.24|6265.03|6265.03|6265.68|6265.68|6262.78|6262.78|0
1635768000000|2021-11-01 12:00:00|6264.59|6264.59|6264.72|6264.72|6265.16|6265.16|6262.7|6262.7|0
1635768300000|2021-11-01 12:05:00|6265.54|6265.54|6265.16|6265.16|6265.54|6265.54|6263.08|6263.08|0
1635768600000|2021-11-01 12:10:00|6264.72|6264.72|6268.36|6268.36|6268.36|6268.36|6264.72|6264.72|0
1635768900000|2021-11-01 12:15:00|6269.18|6269.18|6272.21|6272.21|6274.67|6274.67|6269.18|6269.18|0
1635769200000|2021-11-01 12:20:00|6273.03|6273.03|6270.78|6270.78|6273.03|6273.03|6269.14|6269.14|0
1635769500000|2021-11-01 12:25:00|6270.04|6270.04|6268.94|6268.94|6272.34|6272.34|6268.5|6268.5|0
1635769800000|2021-11-01 12:30:00|6267.31|6267.31|6268.57|6268.57|6268.57|6268.57|6266.49|6266.49|0
1635770100000|2021-11-01 12:35:00|6269.01|6269.01|6271.4|6271.4|6271.4|6271.4|6269.01|6269.01|0
1635770400000|2021-11-01 12:40:00|6273.04|6273.04|6274.07|6274.07|6274.07|6274.07|6269.97|6269.97|0
1635770700000|2021-11-01 12:45:00|6274.89|6274.89|6274.6|6274.6|6274.89|6274.89|6273.63|6273.63|0
1635771000000|2021-11-01 12:50:00|6274.16|6274.16|6274.6|6274.6|6274.6|6274.6|6273.34|6273.34|0
1635771300000|2021-11-01 12:55:00|6274.1|6274.1|6271.84|6271.84|6274.54|6274.54|6271.84|6271.84|0
1635771600000|2021-11-01 13:00:00|6271.02|6271.02|6268.77|6268.77|6271.46|6271.46|6268.77|6268.77|0
1635771900000|2021-11-01 13:05:00|6267.95|6267.95|6270.62|6270.62|6270.62|6270.62|6265.51|6265.51|0
1635772200000|2021-11-01 13:10:00|6270.12|6270.12|6270.88|6270.88|6270.88|6270.88|6269.24|6269.24|0
1635772500000|2021-11-01 13:15:00|6270.06|6270.06|6275.04|6275.04|6275.04|6275.04|6269.24|6269.24|0
1635772800000|2021-11-01 13:20:00|6275.54|6275.54|6279.7|6279.7|6280.52|6280.52|6275.54|6275.54|0
1635773100000|2021-11-01 13:25:00|6280.52|6280.52|6278.38|6278.38|6280.52|6280.52|6276.74|6276.74|0
1635773400000|2021-11-01 13:30:00|6279.59|6279.59|6281.41|6281.41|6281.46|6281.46|6277.74|6277.74|0
1635773700000|2021-11-01 13:35:00|6282.15|6282.15|6291.3|6291.3|6293|6293|6282.15|6282.15|0
1635774000000|2021-11-01 13:40:00|6290.85|6290.85|6298.35|6298.35|6298.35|6298.35|6290.85|6290.85|0
1635774300000|2021-11-01 13:45:00|6299.17|6299.17|6300.95|6300.95|6302.7|6302.7|6299.17|6299.17|0
1635774600000|2021-11-01 13:50:00|6300.51|6300.51|6299.63|6299.63|6303.41|6303.41|6299.31|6299.31|0
1635774900000|2021-11-01 13:55:00|6300.45|6300.45|6302.54|6302.54|6303.36|6303.36|6299.71|6299.71|0
1635775200000|2021-11-01 14:00:00|6301.72|6301.72|6301.32|6301.32|6304.4|6304.4|6300.08|6300.08|0
1635775500000|2021-11-01 14:05:00|6302.14|6302.14|6301.27|6301.27|6303.4|6303.4|6300.5|6300.5|0
1635775800000|2021-11-01 14:10:00|6301.71|6301.71|6305.47|6305.47|6307.45|6307.45|6301.71|6301.71|0
1635776100000|2021-11-01 14:15:00|6306.29|6306.29|6300.86|6300.86|6308.92|6308.92|6300.86|6300.86|0
1635776400000|2021-11-01 14:20:00|6301.68|6301.68|6300.04|6300.04|6302.5|6302.5|6300.04|6300.04|0
1635776700000|2021-11-01 14:25:00|6299.6|6299.6|6296.75|6296.75|6301.73|6301.73|6296.75|6296.75|0
1635777000000|2021-11-01 14:30:00|6297.19|6297.19|6298.33|6298.33|6298.89|6298.89|6295.88|6295.88|0
1635777300000|2021-11-01 14:35:00|6299.97|6299.97|6306.18|6306.18|6306.48|6306.48|6299.97|6299.97|0
1635777600000|2021-11-01 14:40:00|6305.36|6305.36|6305.07|6305.07|6309.01|6309.01|6304.1|6304.1|0
1635777900000|2021-11-01 14:45:00|6305.51|6305.51|6308.77|6308.77|6308.77|6308.77|6302.23|6302.23|0
1635778200000|2021-11-01 14:50:00|6310.4|6310.4|6309.73|6309.73|6312.18|6312.18|6308.77|6308.77|0
1635778500000|2021-11-01 14:55:00|6308.91|6308.91|6297.9|6297.9|6308.91|6308.91|6297.9|6297.9|0
1635778800000|2021-11-01 15:00:00|6298.78|6298.78|6297.97|6297.97|6301.07|6301.07|6297.97|6297.97|0
1635779100000|2021-11-01 15:05:00|6297.15|6297.15|6304.45|6304.45|6304.45|6304.45|6297.15|6297.15|0
1635779400000|2021-11-01 15:10:00|6303.63|6303.63|6310.8|6310.8|6310.8|6310.8|6303.63|6303.63|0
1635779700000|2021-11-01 15:15:00|6311.55|6311.55|6312.54|6312.54|6313.25|6313.25|6309.85|6309.85|0
1635780000000|2021-11-01 15:20:00|6312.1|6312.1|6313.97|6313.97|6316.42|6316.42|6311.28|6311.28|0
1635780300000|2021-11-01 15:25:00|6313.72|6313.72|6310.82|6310.82|6314.54|6314.54|6309.5|6309.5|0
1635780600000|2021-11-01 15:30:00|6311.64|6311.64|6311.62|6311.62|6311.64|6311.64|6306.85|6306.85|0
1635780900000|2021-11-01 15:35:00|6311.18|6311.18|6315.05|6315.05|6315.49|6315.49|6311.18|6311.18|0
1635781200000|2021-11-01 15:40:00|6315.29|6315.29|6315.74|6315.74|6316.18|6316.18|6312.46|6312.46|0
1635781500000|2021-11-01 15:45:00|6314.92|6314.92|6319.68|6319.68|6322.31|6322.31|6314.92|6314.92|0
1635781800000|2021-11-01 15:50:00|6319.24|6319.24|6320.46|6320.46|6320.46|6320.46|6317.85|6317.85|0
1635782100000|2021-11-01 15:55:00|6321.28|6321.28|6324.52|6324.52|6325.34|6325.34|6321.28|6321.28|0
1635782400000|2021-11-01 16:00:00|6324.96|6324.96|6328.91|6328.91|6330.05|6330.05|6324.59|6324.59|0
1635782700000|2021-11-01 16:05:00|6329.16|6329.16|6330.06|6330.06|6330.88|6330.88|6327.52|6327.52|0
1635783000000|2021-11-01 16:10:00|6330.73|6330.73|6332.96|6332.96|6333.63|6333.63|6329.77|6329.77|0
1635783300000|2021-11-01 16:15:00|6333.94|6333.94|6334.75|6334.75|6336.57|6336.57|6333.05|6333.05|0
1635783600000|2021-11-01 16:20:00|6333.93|6333.93|6334.46|6334.46|6337.74|6337.74|6330.69|6330.69|0
1635783900000|2021-11-01 16:25:00|6333.86|6333.86|6339.8|6339.8|6339.8|6339.8|6331.58|6331.58|0
1635840900000|2021-11-02 08:15:00|6377.41|6377.41|6360.82|6360.82|6381.13|6381.13|6358.36|6358.36|0
1635841200000|2021-11-02 08:20:00|6359.18|6359.18|6359.2|6359.2|6365.41|6365.41|6359.18|6359.18|0
1635841500000|2021-11-02 08:25:00|6358.31|6358.31|6361.32|6361.32|6361.32|6361.32|6354.22|6354.22|0
1635841800000|2021-11-02 08:30:00|6362.96|6362.96|6369.06|6369.06|6369.06|6369.06|6362.14|6362.14|0
1635842100000|2021-11-02 08:35:00|6369.5|6369.5|6369.44|6369.44|6371.9|6371.9|6365.4|6365.4|0
1635842400000|2021-11-02 08:40:00|6370.26|6370.26|6377.27|6377.27|6380.44|6380.44|6370.26|6370.26|0
1635842700000|2021-11-02 08:45:00|6378.26|6378.26|6378.49|6378.49|6384.82|6384.82|6378.26|6378.26|0
1635843000000|2021-11-02 08:50:00|6379.31|6379.31|6375.59|6375.59|6382.7|6382.7|6375.59|6375.59|0
1635843300000|2021-11-02 08:55:00|6375.09|6375.09|6374.71|6374.71|6375.09|6375.09|6370.17|6370.17|0
1635843600000|2021-11-02 09:00:00|6375.38|6375.38|6379.85|6379.85|6381.49|6381.49|6375.38|6375.38|0
1635843900000|2021-11-02 09:05:00|6379.18|6379.18|6378.65|6378.65|6380.29|6380.29|6375.46|6375.46|0
1635844200000|2021-11-02 09:10:00|6375.37|6375.37|6374.7|6374.7|6375.69|6375.69|6373.23|6373.23|0
1635844500000|2021-11-02 09:15:00|6372.93|6372.93|6370.79|6370.79|6372.93|6372.93|6365.12|6365.12|0
1635844800000|2021-11-02 09:20:00|6371.29|6371.29|6373.21|6373.21|6375.22|6375.22|6371.29|6371.29|0
1635845100000|2021-11-02 09:25:00|6373.7|6373.7|6378.12|6378.12|6378.12|6378.12|6373.53|6373.53|0
1635845400000|2021-11-02 09:30:00|6375.67|6375.67|6378.12|6378.12|6381.09|6381.09|6375.67|6375.67|0
1635845700000|2021-11-02 09:35:00|6378.94|6378.94|6377.64|6377.64|6379.98|6379.98|6375.44|6375.44|0
1635846000000|2021-11-02 09:40:00|6378.46|6378.46|6382.77|6382.77|6383.44|6383.44|6378.46|6378.46|0
1635846300000|2021-11-02 09:45:00|6383.59|6383.59|6380.37|6380.37|6384.09|6384.09|6379.55|6379.55|0
1635846600000|2021-11-02 09:50:00|6382.01|6382.01|6376.86|6376.86|6382.01|6382.01|6376.86|6376.86|0
1635846900000|2021-11-02 09:55:00|6378.5|6378.5|6377.94|6377.94|6381.72|6381.72|6377.94|6377.94|0
1635847200000|2021-11-02 10:00:00|6378.76|6378.76|6373.86|6373.86|6378.76|6378.76|6372.79|6372.79|0
1635847500000|2021-11-02 10:05:00|6374.3|6374.3|6372.28|6372.28|6374.3|6374.3|6371.46|6371.46|0
1635847800000|2021-11-02 10:10:00|6371.84|6371.84|6371.53|6371.53|6376.2|6376.2|6369.06|6369.06|0
1635848100000|2021-11-02 10:15:00|6371.04|6371.04|6367.06|6367.06|6376.66|6376.66|6367.06|6367.06|0
1635848400000|2021-11-02 10:20:00|6367.55|6367.55|6365.5|6365.5|6368.05|6368.05|6362.66|6362.66|0
1635848700000|2021-11-02 10:25:00|6366|6366|6365.22|6365.22|6366|6366|6361.39|6361.39|0
1635849000000|2021-11-02 10:30:00|6364.4|6364.4|6360.3|6360.3|6364.4|6364.4|6359.15|6359.15|0
1635849300000|2021-11-02 10:35:00|6361.12|6361.12|6357.84|6357.84|6361.94|6361.94|6357.46|6357.46|0
1635849600000|2021-11-02 10:40:00|6358.66|6358.66|6357.92|6357.92|6360.55|6360.55|6357.1|6357.1|0
1635849900000|2021-11-02 10:45:00|6357.43|6357.43|6352.43|6352.43|6357.43|6357.43|6351.12|6351.12|0
1635850200000|2021-11-02 10:50:00|6352.93|6352.93|6351.61|6351.61|6353.75|6353.75|6351.61|6351.61|0
1635850500000|2021-11-02 10:55:00|6352.05|6352.05|6355.04|6355.04|6357.54|6357.54|6352.05|6352.05|0
1635850800000|2021-11-02 11:00:00|6354.22|6354.22|6349.82|6349.82|6355.69|6355.69|6349|6349|0
1635851100000|2021-11-02 11:05:00|6349.38|6349.38|6345.52|6345.52|6349.82|6349.82|6345.52|6345.52|0
1635851400000|2021-11-02 11:10:00|6343.88|6343.88|6340.69|6340.69|6343.88|6343.88|6340.19|6340.19|0
1635851700000|2021-11-02 11:15:00|6339.87|6339.87|6333.07|6333.07|6339.87|6339.87|6331.86|6331.86|0
1635852000000|2021-11-02 11:20:00|6333.57|6333.57|6334.66|6334.66|6334.66|6334.66|6333.07|6333.07|0
1635852300000|2021-11-02 11:25:00|6333.84|6333.84|6334.15|6334.15|6335.48|6335.48|6332.84|6332.84|0
1635852600000|2021-11-02 11:30:00|6334.6|6334.6|6334.36|6334.36|6334.6|6334.6|6331.3|6331.3|0
1635852900000|2021-11-02 11:35:00|6333.92|6333.92|6334.97|6334.97|6337.75|6337.75|6333.92|6333.92|0
1635853200000|2021-11-02 11:40:00|6335.41|6335.41|6336.46|6336.46|6338.98|6338.98|6335.41|6335.41|0
1635853500000|2021-11-02 11:45:00|6336.95|6336.95|6339.4|6339.4|6339.89|6339.89|6336.94|6336.94|0
1635853800000|2021-11-02 11:50:00|6338.96|6338.96|6339.07|6339.07|6339.07|6339.07|6336.06|6336.06|0
1635854100000|2021-11-02 11:55:00|6338.25|6338.25|6339.4|6339.4|6339.89|6339.89|6337.81|6337.81|0
1635854400000|2021-11-02 12:00:00|6337.92|6337.92|6334.06|6334.06|6340.07|6340.07|6333.36|6333.36|0
1635854700000|2021-11-02 12:05:00|6333.57|6333.57|6330.69|6330.69|6334.32|6334.32|6330.69|6330.69|0
1635855000000|2021-11-02 12:10:00|6329.05|6329.05|6336.68|6336.68|6337.35|6337.35|6329.05|6329.05|0
1635855300000|2021-11-02 12:15:00|6337.5|6337.5|6336.11|6336.11|6337.5|6337.5|6335.29|6335.29|0
1635855600000|2021-11-02 12:20:00|6336.85|6336.85|6332.86|6332.86|6336.85|6336.85|6331.87|6331.87|0
1635855900000|2021-11-02 12:25:00|6331.98|6331.98|6337.53|6337.53|6337.53|6337.53|6331.98|6331.98|0
1635856200000|2021-11-02 12:30:00|6337.97|6337.97|6342.29|6342.29|6342.29|6342.29|6335.83|6335.83|0
1635856500000|2021-11-02 12:35:00|6341.3|6341.3|6346.64|6346.64|6346.64|6346.64|6341.3|6341.3|0
1635856800000|2021-11-02 12:40:00|6347.13|6347.13|6347.7|6347.7|6347.7|6347.7|6345.49|6345.49|0
1635857100000|2021-11-02 12:45:00|6348.14|6348.14|6346.4|6346.4|6348.14|6348.14|6342.87|6342.87|0
1635857400000|2021-11-02 12:50:00|6346.9|6346.9|6348.52|6348.52|6348.52|6348.52|6346.21|6346.21|0
1635857700000|2021-11-02 12:55:00|6348.08|6348.08|6345.73|6345.73|6350.24|6350.24|6345.35|6345.35|0
1635858000000|2021-11-02 13:00:00|6344.75|6344.75|6341.9|6341.9|6345.95|6345.95|6341.9|6341.9|0
1635858300000|2021-11-02 13:05:00|6342.72|6342.72|6343.49|6343.49|6343.49|6343.49|6339.22|6339.22|0
1635858600000|2021-11-02 13:10:00|6345.13|6345.13|6345.13|6345.13|6345.95|6345.95|6342.67|6342.67|0
1635858900000|2021-11-02 13:15:00|6345.62|6345.62|6353.36|6353.36|6353.36|6353.36|6345.62|6345.62|0
1635859200000|2021-11-02 13:20:00|6352.54|6352.54|6352.39|6352.39|6354.03|6354.03|6352.39|6352.39|0
1635859500000|2021-11-02 13:25:00|6354.03|6354.03|6350.25|6350.25|6355.29|6355.29|6350.25|6350.25|0
1635859800000|2021-11-02 13:30:00|6349.26|6349.26|6339.76|6339.76|6349.26|6349.26|6339.76|6339.76|0
1635860100000|2021-11-02 13:35:00|6339.32|6339.32|6338.27|6338.27|6342.55|6342.55|6337.45|6337.45|0
1635860400000|2021-11-02 13:40:00|6337.78|6337.78|6340.87|6340.87|6340.87|6340.87|6332.44|6332.44|0
1635860700000|2021-11-02 13:45:00|6339.23|6339.23|6346.74|6346.74|6348.58|6348.58|6339.23|6339.23|0
1635861000000|2021-11-02 13:50:00|6347.56|6347.56|6349.75|6349.75|6350.07|6350.07|6346.3|6346.3|0
1635861300000|2021-11-02 13:55:00|6349.08|6349.08|6347.26|6347.26|6349.08|6349.08|6346.06|6346.06|0
1635861600000|2021-11-02 14:00:00|6347.7|6347.7|6349.36|6349.36|6350.18|6350.18|6345.1|6345.1|0
1635861900000|2021-11-02 14:05:00|6348.92|6348.92|6342.63|6342.63|6348.92|6348.92|6341.97|6341.97|0
1635862200000|2021-11-02 14:10:00|6343.45|6343.45|6343.77|6343.77|6343.77|6343.77|6341.81|6341.81|0
1635862500000|2021-11-02 14:15:00|6342.13|6342.13|6343.83|6343.83|6347.64|6347.64|6341.14|6341.14|0
1635862800000|2021-11-02 14:20:00|6344.72|6344.72|6337.21|6337.21|6345.16|6345.16|6336.72|6336.72|0
1635863100000|2021-11-02 14:25:00|6332.3|6332.3|6327.66|6327.66|6332.62|6332.62|6327.23|6327.23|0
1635863400000|2021-11-02 14:30:00|6328.1|6328.1|6333.14|6333.14|6333.58|6333.58|6327.67|6327.67|0
1635863700000|2021-11-02 14:35:00|6332.32|6332.32|6332.08|6332.08|6333.07|6333.07|6329.86|6329.86|0
1635864000000|2021-11-02 14:40:00|6332.58|6332.58|6334.72|6334.72|6334.96|6334.96|6329.84|6329.84|0
1635864300000|2021-11-02 14:45:00|6333.9|6333.9|6337.62|6337.62|6338.06|6338.06|6333.4|6333.4|0
1635864600000|2021-11-02 14:50:00|6335.16|6335.16|6340.09|6340.09|6340.09|6340.09|6334.72|6334.72|0
1635864900000|2021-11-02 14:55:00|6340.91|6340.91|6340.17|6340.17|6341.43|6341.43|6336.81|6336.81|0
1635865200000|2021-11-02 15:00:00|6339.35|6339.35|6338.69|6338.69|6342.03|6342.03|6338.08|6338.08|0
1635865500000|2021-11-02 15:05:00|6338.25|6338.25|6332.06|6332.06|6339.57|6339.57|6332.06|6332.06|0
1635865800000|2021-11-02 15:10:00|6330.42|6330.42|6332.67|6332.67|6334.75|6334.75|6329.92|6329.92|0
1635866100000|2021-11-02 15:15:00|6333.48|6333.48|6337.68|6337.68|6339.1|6339.1|6330.69|6330.69|0
1635866400000|2021-11-02 15:20:00|6337.43|6337.43|6342.22|6342.22|6345.11|6345.11|6335.55|6335.55|0
1635866700000|2021-11-02 15:25:00|6342.83|6342.83|6349.76|6349.76|6349.76|6349.76|6342.83|6342.83|0
1635867000000|2021-11-02 15:30:00|6350.58|6350.58|6354.11|6354.11|6354.11|6354.11|6347.75|6347.75|0
1635867300000|2021-11-02 15:35:00|6353.67|6353.67|6350.28|6350.28|6353.86|6353.86|6349.91|6349.91|0
1635867600000|2021-11-02 15:40:00|6349.68|6349.68|6352.32|6352.32|6353.3|6353.3|6348.42|6348.42|0
1635867900000|2021-11-02 15:45:00|6353.14|6353.14|6355.86|6355.86|6359.2|6359.2|6353.14|6353.14|0
1635868200000|2021-11-02 15:50:00|6355.42|6355.42|6354.44|6354.44|6356.33|6356.33|6352.61|6352.61|0
1635868500000|2021-11-02 15:55:00|6354|6354|6345.77|6345.77|6354|6354|6345.77|6345.77|0
1635868800000|2021-11-02 16:00:00|6344.95|6344.95|6351.58|6351.58|6352.62|6352.62|6344.95|6344.95|0
1635869100000|2021-11-02 16:05:00|6352.02|6352.02|6350.88|6350.88|6352.46|6352.46|6349.56|6349.56|0
1635869400000|2021-11-02 16:10:00|6351.32|6351.32|6346.17|6346.17|6351.77|6351.77|6343.72|6343.72|0
1635869700000|2021-11-02 16:15:00|6346.99|6346.99|6346.62|6346.62|6348|6348|6344.27|6344.27|0
1635870000000|2021-11-02 16:20:00|6346.13|6346.13|6343.72|6343.72|6347.19|6347.19|6342.88|6342.88|0
1635870300000|2021-11-02 16:25:00|6342.9|6342.9|6343.55|6343.55|6345.07|6345.07|6338.95|6338.95|0
1635927300000|2021-11-03 08:15:00|6320.15|6320.15|6327.72|6327.72|6331.17|6331.17|6318.96|6318.96|0
1635927600000|2021-11-03 08:20:00|6328.16|6328.16|6342.08|6342.08|6342.08|6342.08|6325.46|6325.46|0
1635927900000|2021-11-03 08:25:00|6342.58|6342.58|6339.9|6339.9|6345.98|6345.98|6339.9|6339.9|0
1635928200000|2021-11-03 08:30:00|6341.54|6341.54|6331.02|6331.02|6341.54|6341.54|6331.02|6331.02|0
1635928500000|2021-11-03 08:35:00|6332.78|6332.78|6325.06|6325.06|6332.78|6332.78|6322.52|6322.52|0
1635928800000|2021-11-03 08:40:00|6324.57|6324.57|6330.46|6330.46|6330.46|6330.46|6324.57|6324.57|0
1635929100000|2021-11-03 08:45:00|6331.28|6331.28|6333.1|6333.1|6337.76|6337.76|6331.03|6331.03|0
1635929400000|2021-11-03 08:50:00|6332.22|6332.22|6328.39|6328.39|6335.56|6335.56|6327.15|6327.15|0
1635929700000|2021-11-03 08:55:00|6326.75|6326.75|6336.54|6336.54|6337.36|6337.36|6326.75|6326.75|0
1635930000000|2021-11-03 09:00:00|6336.1|6336.1|6336.84|6336.84|6339.22|6339.22|6336.1|6336.1|0
1635930300000|2021-11-03 09:05:00|6335.85|6335.85|6344.26|6344.26|6345.15|6345.15|6335.85|6335.85|0
1635930600000|2021-11-03 09:10:00|6343.77|6343.77|6337.61|6337.61|6344.34|6344.34|6337.61|6337.61|0
1635930900000|2021-11-03 09:15:00|6336.79|6336.79|6335.09|6335.09|6337.99|6337.99|6335.09|6335.09|0
1635931200000|2021-11-03 09:20:00|6335.91|6335.91|6337.11|6337.11|6340.51|6340.51|6335.91|6335.91|0
1635931500000|2021-11-03 09:25:00|6335.63|6335.63|6337.1|6337.1|6337.77|6337.77|6335.63|6335.63|0
1635931800000|2021-11-03 09:30:00|6334.64|6334.64|6325.72|6325.72|6334.64|6334.64|6323.95|6323.95|0
1635932100000|2021-11-03 09:35:00|6328.18|6328.18|6332.89|6332.89|6335.19|6335.19|6328.18|6328.18|0
1635932400000|2021-11-03 09:40:00|6333.5|6333.5|6335.97|6335.97|6339.25|6339.25|6333.5|6333.5|0
1635932700000|2021-11-03 09:45:00|6335.15|6335.15|6333.85|6333.85|6337.36|6337.36|6333.85|6333.85|0
1635933000000|2021-11-03 09:50:00|6334.67|6334.67|6333.13|6333.13|6335.34|6335.34|6333.13|6333.13|0
1635933300000|2021-11-03 09:55:00|6334.77|6334.77|6330.38|6330.38|6336.41|6336.41|6330.32|6330.32|0
1635933600000|2021-11-03 10:00:00|6329.93|6329.93|6333.54|6333.54|6334.85|6334.85|6329.93|6329.93|0
1635933900000|2021-11-03 10:05:00|6335.18|6335.18|6335.06|6335.06|6335.88|6335.88|6331.94|6331.94|0
1635934200000|2021-11-03 10:10:00|6334.39|6334.39|6339.03|6339.03|6340.01|6340.01|6332.25|6332.25|0
1635934500000|2021-11-03 10:15:00|6336.57|6336.57|6330.16|6330.16|6336.57|6336.57|6328.68|6328.68|0
1635934800000|2021-11-03 10:20:00|6328.52|6328.52|6329.26|6329.26|6331.84|6331.84|6328.52|6328.52|0
1635935100000|2021-11-03 10:25:00|6328.04|6328.04|6333.35|6333.35|6333.35|6333.35|6326.07|6326.07|0
1635935400000|2021-11-03 10:30:00|6334.17|6334.17|6341.23|6341.23|6342.43|6342.43|6334.17|6334.17|0
1635935700000|2021-11-03 10:35:00|6340.41|6340.41|6339.31|6339.31|6342.04|6342.04|6338.59|6338.59|0
1635936000000|2021-11-03 10:40:00|6337.67|6337.67|6335.22|6335.22|6341.19|6341.19|6335.22|6335.22|0
1635936300000|2021-11-03 10:45:00|6334.97|6334.97|6333.14|6333.14|6334.97|6334.97|6327.22|6327.22|0
1635936600000|2021-11-03 10:50:00|6333.96|6333.96|6333.56|6333.56|6336.84|6336.84|6333.56|6333.56|0
1635936900000|2021-11-03 10:55:00|6331.58|6331.58|6325.19|6325.19|6332.08|6332.08|6325.19|6325.19|0
1635937200000|2021-11-03 11:00:00|6324.37|6324.37|6328.13|6328.13|6328.82|6328.82|6324.37|6324.37|0
1635937500000|2021-11-03 11:05:00|6329.77|6329.77|6330.32|6330.32|6330.59|6330.59|6326.43|6326.43|0
1635937800000|2021-11-03 11:10:00|6328.84|6328.84|6326.26|6326.26|6329.33|6329.33|6324.18|6324.18|0
1635938100000|2021-11-03 11:15:00|6327.08|6327.08|6321.34|6321.34|6327.08|6327.08|6321.34|6321.34|0
1635938400000|2021-11-03 11:20:00|6320.52|6320.52|6322.22|6322.22|6323.04|6323.04|6320.52|6320.52|0
1635938700000|2021-11-03 11:25:00|6320.74|6320.74|6314.41|6314.41|6321.73|6321.73|6314.41|6314.41|0
1635939000000|2021-11-03 11:30:00|6313.96|6313.96|6314.46|6314.46|6314.78|6314.78|6312.32|6312.32|0
1635939300000|2021-11-03 11:35:00|6315.28|6315.28|6308.55|6308.55|6315.28|6315.28|6308.55|6308.55|0
1635939600000|2021-11-03 11:40:00|6308.99|6308.99|6309.49|6309.49|6312.33|6312.33|6308.99|6308.99|0
1635939900000|2021-11-03 11:45:00|6308.51|6308.51|6308.36|6308.36|6309.49|6309.49|6307.04|6307.04|0
1635940200000|2021-11-03 11:50:00|6305.08|6305.08|6306.84|6306.84|6310.5|6310.5|6304.76|6304.76|0
1635940500000|2021-11-03 11:55:00|6306.1|6306.1|6306.32|6306.32|6308.53|6308.53|6306.06|6306.06|0
1635940800000|2021-11-03 12:00:00|6306.08|6306.08|6299.15|6299.15|6308.21|6308.21|6298.9|6298.9|0
1635941100000|2021-11-03 12:05:00|6299.4|6299.4|6299.92|6299.92|6299.92|6299.92|6296.69|6296.69|0
1635941400000|2021-11-03 12:10:00|6299.1|6299.1|6305.72|6305.72|6305.72|6305.72|6299.1|6299.1|0
1635941700000|2021-11-03 12:15:00|6307.36|6307.36|6301.78|6301.78|6307.36|6307.36|6301.34|6301.34|0
1635942000000|2021-11-03 12:20:00|6302.22|6302.22|6301.84|6301.84|6303.48|6303.48|6301.84|6301.84|0
1635942300000|2021-11-03 12:25:00|6301.4|6301.4|6301.17|6301.17|6303.04|6303.04|6301.17|6301.17|0
1635942600000|2021-11-03 12:30:00|6301.99|6301.99|6301.77|6301.77|6304.01|6304.01|6301.55|6301.55|0
1635942900000|2021-11-03 12:35:00|6300.95|6300.95|6298.16|6298.16|6300.95|6300.95|6296.85|6296.85|0
1635943200000|2021-11-03 12:40:00|6297.91|6297.91|6294.3|6294.3|6297.91|6297.91|6294.3|6294.3|0
1635943500000|2021-11-03 12:45:00|6293.31|6293.31|6296.83|6296.83|6299.05|6299.05|6292.87|6292.87|0
1635943800000|2021-11-03 12:50:00|6296.34|6296.34|6302.56|6302.56|6302.56|6302.56|6296.34|6296.34|0
1635944100000|2021-11-03 12:55:00|6302.31|6302.31|6299.62|6299.62|6302.81|6302.81|6298.8|6298.8|0
1635944400000|2021-11-03 13:00:00|6300.84|6300.84|6297.48|6297.48|6302.26|6302.26|6295.78|6295.78|0
1635944700000|2021-11-03 13:05:00|6296.5|6296.5|6297.52|6297.52|6297.52|6297.52|6294.48|6294.48|0
1635945000000|2021-11-03 13:10:00|6297.27|6297.27|6298.31|6298.31|6299.13|6299.13|6297.27|6297.27|0
1635945300000|2021-11-03 13:15:00|6297.81|6297.81|6301.37|6301.37|6301.37|6301.37|6297.37|6297.37|0
1635945600000|2021-11-03 13:20:00|6300.55|6300.55|6301.99|6301.99|6302.81|6302.81|6298.09|6298.09|0
1635946200000|2021-11-03 13:30:00|6302.49|6302.49|6302.49|6302.49|6303.8|6303.8|6301.34|6301.34|0
1635946500000|2021-11-03 13:35:00|6303.31|6303.31|6305.94|6305.94|6306.76|6306.76|6302.37|6302.37|0
1635946800000|2021-11-03 13:40:00|6305.5|6305.5|6306.75|6306.75|6307.8|6307.8|6303.9|6303.9|0
1635947100000|2021-11-03 13:45:00|6307.36|6307.36|6307.17|6307.17|6312.16|6312.16|6306.37|6306.37|0
1635947400000|2021-11-03 13:50:00|6307.67|6307.67|6301.44|6301.44|6310.08|6310.08|6301.44|6301.44|0
1635947700000|2021-11-03 13:55:00|6300.55|6300.55|6302.08|6302.08|6303.51|6303.51|6300.11|6300.11|0
1635948000000|2021-11-03 14:00:00|6301.59|6301.59|6313.57|6313.57|6313.57|6313.57|6301.46|6301.46|0
1635948300000|2021-11-03 14:05:00|6312.75|6312.75|6313.81|6313.81|6313.81|6313.81|6312.75|6312.75|0
1635948600000|2021-11-03 14:10:00|6312.93|6312.93|6312.93|6312.93|6313.37|6313.37|6312.05|6312.05|0
1635948900000|2021-11-03 14:15:00|6313.37|6313.37|6311.8|6311.8|6314.26|6314.26|6311.72|6311.72|0
1635949200000|2021-11-03 14:20:00|6311.36|6311.36|6309.63|6309.63|6311.36|6311.36|6308.39|6308.39|0
1635949500000|2021-11-03 14:25:00|6310.45|6310.45|6315.16|6315.16|6315.86|6315.86|6310.13|6310.13|0
1635949800000|2021-11-03 14:30:00|6315.48|6315.48|6315.93|6315.93|6317.94|6317.94|6314.73|6314.73|0
1635950100000|2021-11-03 14:35:00|6315.11|6315.11|6313.04|6313.04|6315.61|6315.61|6312.6|6312.6|0
1635950400000|2021-11-03 14:40:00|6312.22|6312.22|6312.85|6312.85|6313.48|6313.48|6312.22|6312.22|0
1635950700000|2021-11-03 14:45:00|6312.35|6312.35|6307.91|6307.91|6312.35|6312.35|6305.39|6305.39|0
1635951000000|2021-11-03 14:50:00|6308.36|6308.36|6326.53|6326.53|6327.68|6327.68|6308.36|6308.36|0
1635951300000|2021-11-03 14:55:00|6327.35|6327.35|6335.66|6335.66|6335.66|6335.66|6327.35|6327.35|0
1635951600000|2021-11-03 15:00:00|6335.22|6335.22|6337.68|6337.68|6340.96|6340.96|6335.22|6335.22|0
1635951900000|2021-11-03 15:05:00|6340.96|6340.96|6339.93|6339.93|6347.96|6347.96|6339.93|6339.93|0
1635952200000|2021-11-03 15:10:00|6338.94|6338.94|6339.78|6339.78|6342.07|6342.07|6337.16|6337.16|0
1635952500000|2021-11-03 15:15:00|6339.54|6339.54|6331.52|6331.52|6339.54|6339.54|6331.52|6331.52|0
1635952800000|2021-11-03 15:20:00|6331.96|6331.96|6330.44|6330.44|6336.41|6336.41|6330.44|6330.44|0
1635953100000|2021-11-03 15:25:00|6329.62|6329.62|6333.36|6333.36|6333.36|6333.36|6329.62|6329.62|0
1635953400000|2021-11-03 15:30:00|6334.18|6334.18|6332.54|6332.54|6334.18|6334.18|6332.54|6332.54|0
1635953700000|2021-11-03 15:35:00|6331.72|6331.72|6330.46|6330.46|6332.6|6332.6|6329.26|6329.26|0
1635954000000|2021-11-03 15:40:00|6329.85|6329.85|6332.34|6332.34|6332.66|6332.66|6328.12|6328.12|0
1635954300000|2021-11-03 15:45:00|6332.59|6332.59|6335.65|6335.65|6335.65|6335.65|6329.36|6329.36|0
1635954600000|2021-11-03 15:50:00|6334.83|6334.83|6335.02|6335.02|6336.91|6336.91|6333.38|6333.38|0
1635954900000|2021-11-03 15:55:00|6335.46|6335.46|6337.72|6337.72|6339.81|6339.81|6335.46|6335.46|0
1635955200000|2021-11-03 16:00:00|6336.9|6336.9|6340.95|6340.95|6342.21|6342.21|6336.9|6336.9|0
1635955500000|2021-11-03 16:05:00|6341.77|6341.77|6345.72|6345.72|6345.72|6345.72|6340.95|6340.95|0
1635955800000|2021-11-03 16:10:00|6344.9|6344.9|6345.51|6345.51|6348.35|6348.35|6344.9|6344.9|0
1635956100000|2021-11-03 16:15:00|6345.26|6345.26|6346.93|6346.93|6346.93|6346.93|6342.31|6342.31|0
1635956400000|2021-11-03 16:20:00|6346.44|6346.44|6349|6349|6350.7|6350.7|6344.96|6344.96|0
1635956700000|2021-11-03 16:25:00|6348.18|6348.18|6352.43|6352.43|6352.92|6352.92|6345.11|6345.11|0
1636013700000|2021-11-04 08:15:00|6481.08|6481.08|6485.56|6485.56|6491.24|6491.24|6477.55|6477.55|0
1636014000000|2021-11-04 08:20:00|6486.88|6486.88|6429.37|6429.37|6486.88|6486.88|6427.61|6427.61|0
1636014300000|2021-11-04 08:25:00|6431.58|6431.58|6419.22|6419.22|6435.62|6435.62|6408.56|6408.56|0
1636014600000|2021-11-04 08:30:00|6421.87|6421.87|6430.87|6430.87|6436.56|6436.56|6421.87|6421.87|0
1636014900000|2021-11-04 08:35:00|6433.52|6433.52|6450.17|6450.17|6450.17|6450.17|6424.88|6424.88|0
1636015200000|2021-11-04 08:40:00|6450.61|6450.61|6451.81|6451.81|6457.86|6457.86|6447.79|6447.79|0
1636015500000|2021-11-04 08:45:00|6452.69|6452.69|6458.33|6458.33|6466.23|6466.23|6451.81|6451.81|0
1636015800000|2021-11-04 08:50:00|6460.76|6460.76|6469.12|6469.12|6469.72|6469.72|6460.76|6460.76|0
1636016100000|2021-11-04 08:55:00|6468.63|6468.63|6465.06|6465.06|6468.63|6468.63|6465.06|6465.06|0
1636016400000|2021-11-04 09:00:00|6465.94|6465.94|6473.57|6473.57|6481.01|6481.01|6464.18|6464.18|0
1636016700000|2021-11-04 09:05:00|6470.48|6470.48|6473.43|6473.43|6476.27|6476.27|6467.25|6467.25|0
1636017000000|2021-11-04 09:10:00|6471.67|6471.67|6481.25|6481.25|6486.55|6486.55|6470.03|6470.03|0
1636017300000|2021-11-04 09:15:00|6479.49|6479.49|6476.08|6476.08|6481.13|6481.13|6474.32|6474.32|0
1636017600000|2021-11-04 09:20:00|6475.64|6475.64|6476.97|6476.97|6477.96|6477.96|6470.6|6470.6|0
1636017900000|2021-11-04 09:25:00|6476.09|6476.09|6482.14|6482.14|6482.14|6482.14|6476.09|6476.09|0
1636018200000|2021-11-04 09:30:00|6480.82|6480.82|6479.69|6479.69|6483.88|6483.88|6479.69|6479.69|0
1636018500000|2021-11-04 09:35:00|6477.04|6477.04|6473.45|6473.45|6477.61|6477.61|6471.75|6471.75|0
1636018800000|2021-11-04 09:40:00|6473.01|6473.01|6470.33|6470.33|6473.33|6473.33|6469.17|6469.17|0
1636019100000|2021-11-04 09:45:00|6469.51|6469.51|6470.62|6470.62|6470.62|6470.62|6468.69|6468.69|0
1636019400000|2021-11-04 09:50:00|6470.18|6470.18|6473.91|6473.91|6477|6477|6469.74|6469.74|0
1636019700000|2021-11-04 09:55:00|6472.15|6472.15|6476.91|6476.91|6479.67|6479.67|6472.15|6472.15|0
1636020000000|2021-11-04 10:00:00|6475.27|6475.27|6467.67|6467.67|6475.27|6475.27|6465.15|6465.15|0
1636020300000|2021-11-04 10:05:00|6467.42|6467.42|6456.46|6456.46|6471.33|6471.33|6456.46|6456.46|0
1636020600000|2021-11-04 10:10:00|6456.9|6456.9|6455.21|6455.21|6459.24|6459.24|6454.77|6454.77|0
1636020900000|2021-11-04 10:15:00|6453.57|6453.57|6444.67|6444.67|6454.02|6454.02|6442.93|6442.93|0
1636021200000|2021-11-04 10:20:00|6443.35|6443.35|6427.71|6427.71|6444.56|6444.56|6427.71|6427.71|0
1636021500000|2021-11-04 10:25:00|6427.26|6427.26|6432.5|6432.5|6441.45|6441.45|6426.95|6426.95|0
1636021800000|2021-11-04 10:30:00|6433.82|6433.82|6429.67|6429.67|6436.35|6436.35|6428.03|6428.03|0
1636022100000|2021-11-04 10:35:00|6424.82|6424.82|6420.6|6420.6|6425.7|6425.7|6418.82|6418.82|0
1636022400000|2021-11-04 10:40:00|6418.39|6418.39|6412.22|6412.22|6418.39|6418.39|6411.78|6411.78|0
1636022700000|2021-11-04 10:45:00|6411.41|6411.41|6418.78|6418.78|6418.91|6418.91|6408.58|6408.58|0
1636023000000|2021-11-04 10:50:00|6419.99|6419.99|6411.47|6411.47|6419.99|6419.99|6411.47|6411.47|0
1636023300000|2021-11-04 10:55:00|6413.11|6413.11|6412.35|6412.35|6414.94|6414.94|6409.14|6409.14|0
1636023600000|2021-11-04 11:00:00|6411.53|6411.53|6415.46|6415.46|6415.46|6415.46|6410.29|6410.29|0
1636023900000|2021-11-04 11:05:00|6414.58|6414.58|6408.47|6408.47|6414.58|6414.58|6407.73|6407.73|0
1636024200000|2021-11-04 11:10:00|6409.29|6409.29|6413.52|6413.52|6414.41|6414.41|6409.29|6409.29|0
1636024500000|2021-11-04 11:15:00|6414.34|6414.34|6414.92|6414.92|6414.92|6414.92|6409.42|6409.42|0
1636024800000|2021-11-04 11:20:00|6415.91|6415.91|6416.66|6416.66|6421.14|6421.14|6414.9|6414.9|0
1636025100000|2021-11-04 11:25:00|6417.16|6417.16|6421.76|6421.76|6422.64|6422.64|6417.16|6417.16|0
1636025400000|2021-11-04 11:30:00|6422.58|6422.58|6423.43|6423.43|6423.43|6423.43|6420.22|6420.22|0
1636025700000|2021-11-04 11:35:00|6422.55|6422.55|6422.39|6422.39|6424.09|6424.09|6421.94|6421.94|0
1636026000000|2021-11-04 11:40:00|6421.94|6421.94|6416.79|6416.79|6421.94|6421.94|6407.57|6407.57|0
1636026300000|2021-11-04 11:45:00|6415.97|6415.97|6416.79|6416.79|6416.79|6416.79|6415.15|6415.15|0
1636026600000|2021-11-04 11:50:00|6417.23|6417.23|6425.09|6425.09|6429.76|6429.76|6417.23|6417.23|0
1636026900000|2021-11-04 11:55:00|6424.21|6424.21|6430.89|6430.89|6433.87|6433.87|6422.9|6422.9|0
1636027200000|2021-11-04 12:00:00|6433.41|6433.41|6444.14|6444.14|6448.45|6448.45|6433.41|6433.41|0
1636027500000|2021-11-04 12:05:00|6444.58|6444.58|6450.22|6450.22|6450.22|6450.22|6443.26|6443.26|0
1636027800000|2021-11-04 12:10:00|6450.72|6450.72|6460.94|6460.94|6460.94|6460.94|6450.72|6450.72|0
1636028100000|2021-11-04 12:15:00|6462.15|6462.15|6467.39|6467.39|6468.12|6468.12|6462.15|6462.15|0
1636028400000|2021-11-04 12:20:00|6467.88|6467.88|6474.42|6474.42|6476.63|6476.63|6466.68|6466.68|0
1636028700000|2021-11-04 12:25:00|6475.24|6475.24|6476.43|6476.43|6478.66|6478.66|6473.03|6473.03|0
1636029000000|2021-11-04 12:30:00|6475.94|6475.94|6484.53|6484.53|6485.41|6485.41|6475.5|6475.5|0
1636029300000|2021-11-04 12:35:00|6482.89|6482.89|6483.38|6483.38|6483.71|6483.71|6479.85|6479.85|0
1636029600000|2021-11-04 12:40:00|6483.13|6483.13|6492.93|6492.93|6492.93|6492.93|6483.13|6483.13|0
1636029900000|2021-11-04 12:45:00|6495.39|6495.39|6501.39|6501.39|6501.39|6501.39|6495.39|6495.39|0
1636030200000|2021-11-04 12:50:00|6503.03|6503.03|6496.13|6496.13|6505.73|6505.73|6494.93|6494.93|0
1636030500000|2021-11-04 12:55:00|6497.01|6497.01|6486.02|6486.02|6500.1|6500.1|6486.02|6486.02|0
1636030800000|2021-11-04 13:00:00|6487.33|6487.33|6490.91|6490.91|6493.1|6493.1|6487.12|6487.12|0
1636031100000|2021-11-04 13:05:00|6491.8|6491.8|6490.81|6490.81|6493.17|6493.17|6489.2|6489.2|0
1636031400000|2021-11-04 13:10:00|6491.31|6491.31|6489.86|6489.86|6496.16|6496.16|6486.58|6486.58|0
1636031700000|2021-11-04 13:15:00|6487.4|6487.4|6489|6489|6489.44|6489.44|6484.75|6484.75|0
1636032000000|2021-11-04 13:20:00|6488.75|6488.75|6487.82|6487.82|6491.72|6491.72|6487.82|6487.82|0
1636032300000|2021-11-04 13:25:00|6488.64|6488.64|6485.3|6485.3|6490.13|6490.13|6485.3|6485.3|0
1636032600000|2021-11-04 13:30:00|6485.74|6485.74|6485.16|6485.16|6491.79|6491.79|6484.41|6484.41|0
1636032900000|2021-11-04 13:35:00|6484.49|6484.49|6483.3|6483.3|6486.13|6486.13|6479.89|6479.89|0
1636033200000|2021-11-04 13:40:00|6482.85|6482.85|6490|6490|6493.4|6493.4|6482.85|6482.85|0
1636033500000|2021-11-04 13:45:00|6490.49|6490.49|6497.91|6497.91|6500.5|6500.5|6490.49|6490.49|0
1636033800000|2021-11-04 13:50:00|6497.47|6497.47|6502.7|6502.7|6503.8|6503.8|6496.09|6496.09|0
1636034100000|2021-11-04 13:55:00|6501.81|6501.81|6497.41|6497.41|6502.57|6502.57|6496.09|6496.09|0
1636034400000|2021-11-04 14:00:00|6496.09|6496.09|6495.02|6495.02|6498.87|6498.87|6492.5|6492.5|0
1636034700000|2021-11-04 14:05:00|6495.47|6495.47|6492.04|6492.04|6497.09|6497.09|6489.84|6489.84|0
1636035000000|2021-11-04 14:10:00|6492.54|6492.54|6516.87|6516.87|6517.09|6517.09|6492.54|6492.54|0
1636035300000|2021-11-04 14:15:00|6515.88|6515.88|6517.4|6517.4|6520.87|6520.87|6514.12|6514.12|0
1636035600000|2021-11-04 14:20:00|6516.58|6516.58|6504.41|6504.41|6519.04|6519.04|6500.56|6500.56|0
1636035900000|2021-11-04 14:25:00|6502.2|6502.2|6498.59|6498.59|6503.77|6503.77|6498.59|6498.59|0
1636036200000|2021-11-04 14:30:00|6498.34|6498.34|6500.86|6500.86|6507.62|6507.62|6498.34|6498.34|0
1636036500000|2021-11-04 14:35:00|6501.68|6501.68|6504.8|6504.8|6504.8|6504.8|6499.15|6499.15|0
1636036800000|2021-11-04 14:40:00|6505.62|6505.62|6504.45|6504.45|6505.62|6505.62|6500.19|6500.19|0
1636037100000|2021-11-04 14:45:00|6504.7|6504.7|6493.75|6493.75|6504.7|6504.7|6493.75|6493.75|0
1636037400000|2021-11-04 14:50:00|6494.64|6494.64|6486.02|6486.02|6494.64|6494.64|6485.14|6485.14|0
1636037700000|2021-11-04 14:55:00|6485.14|6485.14|6481.97|6481.97|6485.85|6485.85|6481.15|6481.15|0
1636038000000|2021-11-04 15:00:00|6482.79|6482.79|6475.19|6475.19|6484.17|6484.17|6475.19|6475.19|0
1636038300000|2021-11-04 15:05:00|6474.7|6474.7|6479.59|6479.59|6480.48|6480.48|6473.12|6473.12|0
1636038600000|2021-11-04 15:10:00|6478.77|6478.77|6482.04|6482.04|6484.76|6484.76|6475.62|6475.62|0
1636038900000|2021-11-04 15:15:00|6481.22|6481.22|6478.01|6478.01|6483.68|6483.68|6474.98|6474.98|0
1636039200000|2021-11-04 15:20:00|6477.56|6477.56|6469.46|6469.46|6477.56|6477.56|6468.58|6468.58|0
1636039500000|2021-11-04 15:25:00|6469.9|6469.9|6466.82|6466.82|6469.9|6469.9|6463.98|6463.98|0
1636039800000|2021-11-04 15:30:00|6466|6466|6470.3|6470.3|6470.3|6470.3|6462.78|6462.78|0
1636040100000|2021-11-04 15:35:00|6469.48|6469.48|6463.04|6463.04|6470.36|6470.36|6461.78|6461.78|0
1636040400000|2021-11-04 15:40:00|6463.92|6463.92|6458.15|6458.15|6463.92|6463.92|6458.15|6458.15|0
1636040700000|2021-11-04 15:45:00|6459.04|6459.04|6457.16|6457.16|6459.04|6459.04|6454.7|6454.7|0
1636041000000|2021-11-04 15:50:00|6457.6|6457.6|6464.2|6464.2|6464.58|6464.58|6457.01|6457.01|0
1636041300000|2021-11-04 15:55:00|6465.02|6465.02|6468.55|6468.55|6470.19|6470.19|6465.02|6465.02|0
1636041600000|2021-11-04 16:00:00|6467.73|6467.73|6472.05|6472.05|6474.69|6474.69|6467.29|6467.29|0
1636041900000|2021-11-04 16:05:00|6469.59|6469.59|6466.75|6466.75|6470.73|6470.73|6465.18|6465.18|0
1636042200000|2021-11-04 16:10:00|6465.93|6465.93|6468.79|6468.79|6470.12|6470.12|6465.04|6465.04|0
1636042500000|2021-11-04 16:15:00|6469.24|6469.24|6469.6|6469.6|6470.68|6470.68|6466.45|6466.45|0
1636042800000|2021-11-04 16:20:00|6469.16|6469.16|6473.58|6473.58|6474.79|6474.79|6468.72|6468.72|0
1636043100000|2021-11-04 16:25:00|6472.91|6472.91|6470.35|6470.35|6472.91|6472.91|6461.98|6461.98|0
1636100100000|2021-11-05 08:15:00|6464.63|6464.63|6461.04|6461.04|6466.13|6466.13|6459.72|6459.72|0
1636100400000|2021-11-05 08:20:00|6460.37|6460.37|6458.31|6458.31|6460.37|6460.37|6452.83|6452.83|0
1636100700000|2021-11-05 08:25:00|6457.43|6457.43|6468.28|6468.28|6478.2|6478.2|6457.43|6457.43|0
1636101000000|2021-11-05 08:30:00|6469.16|6469.16|6476.22|6476.22|6476.22|6476.22|6463.49|6463.49|0
1636101300000|2021-11-05 08:35:00|6477.04|6477.04|6474.41|6474.41|6478.22|6478.22|6470.29|6470.29|0
1636101600000|2021-11-05 08:40:00|6473.96|6473.96|6491.65|6491.65|6491.65|6491.65|6472.7|6472.7|0
1636101900000|2021-11-05 08:45:00|6490.01|6490.01|6493.12|6493.12|6493.12|6493.12|6485.86|6485.86|0
1636102200000|2021-11-05 08:50:00|6490.66|6490.66|6503.53|6503.53|6503.77|6503.77|6489.84|6489.84|0
1636102500000|2021-11-05 08:55:00|6502.65|6502.65|6483.49|6483.49|6503.53|6503.53|6483.49|6483.49|0
1636102800000|2021-11-05 09:00:00|6481.72|6481.72|6483.68|6483.68|6486.64|6486.64|6481.72|6481.72|0
1636103100000|2021-11-05 09:05:00|6484.5|6484.5|6486.12|6486.12|6486.12|6486.12|6480.65|6480.65|0
1636103400000|2021-11-05 09:10:00|6487.45|6487.45|6487.3|6487.3|6488.94|6488.94|6483.44|6483.44|0
1636103700000|2021-11-05 09:15:00|6486.42|6486.42|6480.35|6480.35|6487.24|6487.24|6478.27|6478.27|0
1636104000000|2021-11-05 09:20:00|6479.02|6479.02|6474.11|6474.11|6484.39|6484.39|6473.23|6473.23|0
1636104300000|2021-11-05 09:25:00|6475.88|6475.88|6465.06|6465.06|6478.97|6478.97|6463.25|6463.25|0
1636104600000|2021-11-05 09:30:00|6462.03|6462.03|6466.31|6466.31|6470.6|6470.6|6459|6459|0
1636104900000|2021-11-05 09:35:00|6465.87|6465.87|6465.62|6465.62|6466.31|6466.31|6462.15|6462.15|0
1636105200000|2021-11-05 09:40:00|6464.29|6464.29|6463.16|6463.16|6464.29|6464.29|6463.16|6463.16|0
1636105500000|2021-11-05 09:45:00|6463.98|6463.98|6459.07|6459.07|6464.8|6464.8|6458.25|6458.25|0
1636105800000|2021-11-05 09:50:00|6459.74|6459.74|6461.53|6461.53|6463.02|6463.02|6459.74|6459.74|0
1636106100000|2021-11-05 09:55:00|6460.65|6460.65|6460.38|6460.38|6462.46|6462.46|6460.38|6460.38|0
1636106400000|2021-11-05 10:00:00|6459.06|6459.06|6460.17|6460.17|6460.99|6460.99|6458.07|6458.07|0
1636106700000|2021-11-05 10:05:00|6462.37|6462.37|6461.18|6461.18|6463.32|6463.32|6459.04|6459.04|0
1636107000000|2021-11-05 10:10:00|6462.06|6462.06|6461.49|6461.49|6462.88|6462.88|6460.61|6460.61|0
1636107300000|2021-11-05 10:15:00|6461|6461|6458.08|6458.08|6462.32|6462.32|6457.59|6457.59|0
1636107600000|2021-11-05 10:20:00|6459.72|6459.72|6456.66|6456.66|6460.16|6460.16|6456.66|6456.66|0
1636107900000|2021-11-05 10:25:00|6456.22|6456.22|6451.27|6451.27|6456.22|6456.22|6450.79|6450.79|0
1636108200000|2021-11-05 10:30:00|6450.45|6450.45|6450.45|6450.45|6451.97|6451.97|6447.36|6447.36|0
1636108500000|2021-11-05 10:35:00|6450.7|6450.7|6459.89|6459.89|6459.89|6459.89|6450.7|6450.7|0
1636108800000|2021-11-05 10:40:00|6459.44|6459.44|6459.02|6459.02|6459.44|6459.44|6457.81|6457.81|0
1636109100000|2021-11-05 10:45:00|6461.48|6461.48|6463.38|6463.38|6464.65|6464.65|6461.48|6461.48|0
1636109400000|2021-11-05 10:50:00|6462.94|6462.94|6476.32|6476.32|6476.32|6476.32|6461.56|6461.56|0
1636109700000|2021-11-05 10:55:00|6476.57|6476.57|6485.16|6485.16|6485.65|6485.65|6476.57|6476.57|0
1636110000000|2021-11-05 11:00:00|6485.4|6485.4|6496.25|6496.25|6497.96|6497.96|6480.49|6480.49|0
1636110300000|2021-11-05 11:05:00|6495.81|6495.81|6496.03|6496.03|6502.57|6502.57|6495.81|6495.81|0
1636110600000|2021-11-05 11:10:00|6496.85|6496.85|6495.02|6495.02|6498.49|6498.49|6494.21|6494.21|0
1636110900000|2021-11-05 11:15:00|6495.84|6495.84|6507.11|6507.11|6507.11|6507.11|6495.52|6495.52|0
1636111200000|2021-11-05 11:20:00|6506.23|6506.23|6510.12|6510.12|6514.03|6514.03|6504.59|6504.59|0
1636111500000|2021-11-05 11:25:00|6508.35|6508.35|6512.83|6512.83|6518.42|6518.42|6508.35|6508.35|0
1636111800000|2021-11-05 11:30:00|6513.27|6513.27|6516.66|6516.66|6520.38|6520.38|6511.59|6511.59|0
1636112100000|2021-11-05 11:35:00|6519.11|6519.11|6530.24|6530.24|6530.24|6530.24|6519.11|6519.11|0
1636112400000|2021-11-05 11:40:00|6529.8|6529.8|6542.04|6542.04|6543.64|6543.64|6527.42|6527.42|0
1636112700000|2021-11-05 11:45:00|6540.83|6540.83|6530.01|6530.01|6542.47|6542.47|6530.01|6530.01|0
1636113000000|2021-11-05 11:50:00|6529.13|6529.13|6517.67|6517.67|6530.45|6530.45|6517.67|6517.67|0
1636113300000|2021-11-05 11:55:00|6518.17|6518.17|6526.3|6526.3|6527.25|6527.25|6518.17|6518.17|0
1636113600000|2021-11-05 12:00:00|6525.85|6525.85|6524.38|6524.38|6527.38|6527.38|6521.85|6521.85|0
1636113900000|2021-11-05 12:05:00|6524.87|6524.87|6527.88|6527.88|6534.43|6534.43|6524.05|6524.05|0
1636114200000|2021-11-05 12:10:00|6525.42|6525.42|6532.18|6532.18|6532.18|6532.18|6523.1|6523.1|0
1636114500000|2021-11-05 12:15:00|6531.69|6531.69|6527.73|6527.73|6532.51|6532.51|6522.82|6522.82|0
1636114800000|2021-11-05 12:20:00|6525.27|6525.27|6529.57|6529.57|6532.14|6532.14|6525.27|6525.27|0
1636115100000|2021-11-05 12:25:00|6527.93|6527.93|6531.27|6531.27|6531.27|6531.27|6525.68|6525.68|0
1636115400000|2021-11-05 12:30:00|6532.09|6532.09|6527.17|6527.17|6532.91|6532.91|6526.35|6526.35|0
1636115700000|2021-11-05 12:35:00|6528.81|6528.81|6527.41|6527.41|6533.09|6533.09|6527.41|6527.41|0
1636116000000|2021-11-05 12:40:00|6526.91|6526.91|6517.15|6517.15|6527.73|6527.73|6516.77|6516.77|0
1636116300000|2021-11-05 12:45:00|6519.6|6519.6|6524.52|6524.52|6525.47|6525.47|6518.03|6518.03|0
1636116600000|2021-11-05 12:50:00|6524.96|6524.96|6527.48|6527.48|6529.18|6529.18|6524.96|6524.96|0
1636116900000|2021-11-05 12:55:00|6526.81|6526.81|6521.45|6521.45|6526.81|6526.81|6520.38|6520.38|0
1636117200000|2021-11-05 13:00:00|6521.2|6521.2|6515.03|6515.03|6521.7|6521.7|6513.83|6513.83|0
1636117500000|2021-11-05 13:05:00|6514.53|6514.53|6517.71|6517.71|6517.71|6517.71|6512.55|6512.55|0
1636117800000|2021-11-05 13:10:00|6516.89|6516.89|6516.07|6516.07|6516.89|6516.89|6513.61|6513.61|0
1636118100000|2021-11-05 13:15:00|6516.32|6516.32|6521.24|6521.24|6521.24|6521.24|6516.32|6516.32|0
1636118400000|2021-11-05 13:20:00|6520.02|6520.02|6512.9|6512.9|6520.02|6520.02|6512.9|6512.9|0
1636118700000|2021-11-05 13:25:00|6514.54|6514.54|6521.09|6521.09|6521.85|6521.85|6514.54|6514.54|0
1636119000000|2021-11-05 13:30:00|6521.91|6521.91|6522.35|6522.35|6522.73|6522.73|6516.92|6516.92|0
1636119300000|2021-11-05 13:35:00|6523.17|6523.17|6524.54|6524.54|6528.64|6528.64|6522.35|6522.35|0
1636119600000|2021-11-05 13:40:00|6524.99|6524.99|6527.09|6527.09|6527.54|6527.54|6523.28|6523.28|0
1636119900000|2021-11-05 13:45:00|6527.59|6527.59|6525.14|6525.14|6530.36|6530.36|6522.98|6522.98|0
1636120200000|2021-11-05 13:50:00|6524.32|6524.32|6527.02|6527.02|6528.17|6528.17|6522.56|6522.56|0
1636120500000|2021-11-05 13:55:00|6525.38|6525.38|6521.72|6521.72|6525.82|6525.82|6521.72|6521.72|0
1636120800000|2021-11-05 14:00:00|6520.9|6520.9|6536.74|6536.74|6536.74|6536.74|6520.9|6520.9|0
1636121100000|2021-11-05 14:05:00|6536.3|6536.3|6536.86|6536.86|6541.22|6541.22|6535.59|6535.59|0
1636121400000|2021-11-05 14:10:00|6537.74|6537.74|6540.18|6540.18|6544.72|6544.72|6537.74|6537.74|0
1636121700000|2021-11-05 14:15:00|6539.36|6539.36|6526.22|6526.22|6541|6541|6524.58|6524.58|0
1636122000000|2021-11-05 14:20:00|6525.78|6525.78|6530.45|6530.45|6530.45|6530.45|6523.02|6523.02|0
1636122300000|2021-11-05 14:25:00|6530.01|6530.01|6526.65|6526.65|6532.46|6532.46|6524.69|6524.69|0
1636122600000|2021-11-05 14:30:00|6527.47|6527.47|6528.07|6528.07|6529.33|6529.33|6525.93|6525.93|0
1636122900000|2021-11-05 14:35:00|6527.25|6527.25|6528.83|6528.83|6529.65|6529.65|6525.55|6525.55|0
1636123200000|2021-11-05 14:40:00|6529.65|6529.65|6530.54|6530.54|6530.54|6530.54|6527.2|6527.2|0
1636123500000|2021-11-05 14:45:00|6530.79|6530.79|6530.98|6530.98|6534.63|6534.63|6530.53|6530.53|0
1636123800000|2021-11-05 14:50:00|6530.16|6530.16|6539.77|6539.77|6539.77|6539.77|6528.52|6528.52|0
1636124100000|2021-11-05 14:55:00|6540.59|6540.59|6544.03|6544.03|6544.03|6544.03|6538.38|6538.38|0
1636124400000|2021-11-05 15:00:00|6544.85|6544.85|6541.58|6541.58|6547.43|6547.43|6541.58|6541.58|0
1636124700000|2021-11-05 15:05:00|6541.14|6541.14|6534.4|6534.4|6541.14|6541.14|6534.4|6534.4|0
1636125000000|2021-11-05 15:10:00|6534.9|6534.9|6538.46|6538.46|6538.9|6538.9|6534.9|6534.9|0
1636125300000|2021-11-05 15:15:00|6538.21|6538.21|6533.45|6533.45|6538.21|6538.21|6530.55|6530.55|0
1636125600000|2021-11-05 15:20:00|6532.63|6532.63|6529.82|6529.82|6532.95|6532.95|6529.82|6529.82|0
1636125900000|2021-11-05 15:25:00|6529.37|6529.37|6523.82|6523.82|6529.87|6529.87|6521.67|6521.67|0
1636126200000|2021-11-05 15:30:00|6524.26|6524.26|6523.25|6523.25|6526.21|6526.21|6522.36|6522.36|0
1636126500000|2021-11-05 15:35:00|6523.5|6523.5|6522.04|6522.04|6523.5|6523.5|6519.96|6519.96|0
1636126800000|2021-11-05 15:40:00|6522.86|6522.86|6518.14|6518.14|6524.13|6524.13|6517.7|6517.7|0
1636127100000|2021-11-05 15:45:00|6519.02|6519.02|6517.42|6517.42|6522.17|6522.17|6516.98|6516.98|0
1636127400000|2021-11-05 15:50:00|6517.86|6517.86|6521.58|6521.58|6523.22|6523.22|6517.08|6517.08|0
1636127700000|2021-11-05 15:55:00|6519.95|6519.95|6515.84|6515.84|6521.65|6521.65|6515.84|6515.84|0
1636128000000|2021-11-05 16:00:00|6515.4|6515.4|6511.97|6511.97|6515.4|6515.4|6511.97|6511.97|0
1636128300000|2021-11-05 16:05:00|6511.72|6511.72|6517.57|6517.57|6517.57|6517.57|6511.72|6511.72|0
1636128600000|2021-11-05 16:10:00|6518.24|6518.24|6519.62|6519.62|6524.27|6524.27|6517.75|6517.75|0
1636128900000|2021-11-05 16:15:00|6518.8|6518.8|6517.98|6517.98|6520.5|6520.5|6517.98|6517.98|0
1636129200000|2021-11-05 16:20:00|6518.22|6518.22|6519.24|6519.24|6521.11|6521.11|6516.07|6516.07|0
1636129500000|2021-11-05 16:25:00|6520.06|6520.06|6516.57|6516.57|6520.5|6520.5|6514.64|6514.64|0
1636359300000|2021-11-08 08:15:00|6474.76|6474.76|6470.72|6470.72|6474.99|6474.99|6461.7|6461.7|0
1636359600000|2021-11-08 08:20:00|6468.26|6468.26|6476.61|6476.61|6477.07|6477.07|6468.26|6468.26|0
1636359900000|2021-11-08 08:25:00|6472.63|6472.63|6467.69|6467.69|6472.63|6472.63|6465.72|6465.72|0
1636360200000|2021-11-08 08:30:00|6468.57|6468.57|6451.81|6451.81|6470.21|6470.21|6451.81|6451.81|0
1636360500000|2021-11-08 08:35:00|6455.09|6455.09|6467.17|6467.17|6467.17|6467.17|6454.27|6454.27|0
1636360800000|2021-11-08 08:40:00|6463.9|6463.9|6465.54|6465.54|6467.17|6467.17|6463.9|6463.9|0
1636361100000|2021-11-08 08:45:00|6464.72|6464.72|6467.17|6467.17|6467.99|6467.99|6463.9|6463.9|0
1636361400000|2021-11-08 08:50:00|6469.63|6469.63|6473.01|6473.01|6475.47|6475.47|6469.63|6469.63|0
1636361700000|2021-11-08 08:55:00|6472.19|6472.19|6462.35|6462.35|6472.19|6472.19|6458.12|6458.12|0
1636362000000|2021-11-08 09:00:00|6459.07|6459.07|6457.07|6457.07|6460.65|6460.65|6457.07|6457.07|0
1636362300000|2021-11-08 09:05:00|6456.58|6456.58|6449.13|6449.13|6456.58|6456.58|6449.13|6449.13|0
1636362600000|2021-11-08 09:10:00|6449.57|6449.57|6446.67|6446.67|6449.57|6449.57|6446.29|6446.29|0
1636362900000|2021-11-08 09:15:00|6447.49|6447.49|6441.8|6441.8|6447.49|6447.49|6440.49|6440.49|0
1636363200000|2021-11-08 09:20:00|6441.36|6441.36|6433.91|6433.91|6441.36|6441.36|6432.43|6432.43|0
1636363500000|2021-11-08 09:25:00|6434.35|6434.35|6435.3|6435.3|6437.7|6437.7|6427.23|6427.23|0
1636363800000|2021-11-08 09:30:00|6434.48|6434.48|6437.65|6437.65|6437.65|6437.65|6433.16|6433.16|0
1636364100000|2021-11-08 09:35:00|6436.83|6436.83|6433.3|6433.3|6436.83|6436.83|6433.3|6433.3|0
1636364400000|2021-11-08 09:40:00|6432.48|6432.48|6424.59|6424.59|6432.86|6432.86|6424.54|6424.54|0
1636364700000|2021-11-08 09:45:00|6426.23|6426.23|6426.16|6426.16|6428.37|6428.37|6424.59|6424.59|0
1636365000000|2021-11-08 09:50:00|6426.98|6426.98|6425.85|6425.85|6428.62|6428.62|6424.84|6424.84|0
1636365300000|2021-11-08 09:55:00|6424.97|6424.97|6427.93|6427.93|6427.93|6427.93|6424.97|6424.97|0
1636365600000|2021-11-08 10:00:00|6426.29|6426.29|6426.23|6426.23|6427.11|6427.11|6426.23|6426.23|0
1636365900000|2021-11-08 10:05:00|6426.67|6426.67|6426.29|6426.29|6426.67|6426.67|6425.85|6425.85|0
1636366200000|2021-11-08 10:10:00|6426.74|6426.74|6426.79|6426.79|6427.23|6427.23|6426.29|6426.29|0
1636366500000|2021-11-08 10:15:00|6426.12|6426.12|6432.62|6432.62|6432.62|6432.62|6426.12|6426.12|0
1636366800000|2021-11-08 10:20:00|6434.26|6434.26|6431.6|6431.6|6435.14|6435.14|6431.6|6431.6|0
1636367100000|2021-11-08 10:25:00|6434.06|6434.06|6434.19|6434.19|6434.19|6434.19|6432.42|6432.42|0
1636367400000|2021-11-08 10:30:00|6433.37|6433.37|6441.49|6441.49|6441.49|6441.49|6433.37|6433.37|0
1636367700000|2021-11-08 10:35:00|6441.74|6441.74|6441.68|6441.68|6446.66|6446.66|6441.24|6441.24|0
1636368000000|2021-11-08 10:40:00|6442.12|6442.12|6442.45|6442.45|6443.27|6443.27|6441.63|6441.63|0
1636368300000|2021-11-08 10:45:00|6442.2|6442.2|6439.74|6439.74|6443.02|6443.02|6439.3|6439.3|0
1636368600000|2021-11-08 10:50:00|6438.86|6438.86|6438.94|6438.94|6440.5|6440.5|6438.12|6438.12|0
1636368900000|2021-11-08 10:55:00|6439.68|6439.68|6438.61|6438.61|6440.25|6440.25|6437.35|6437.35|0
1636369200000|2021-11-08 11:00:00|6438.86|6438.86|6439.68|6439.68|6439.68|6439.68|6434.76|6434.76|0
1636369500000|2021-11-08 11:05:00|6437.92|6437.92|6434.71|6434.71|6437.92|6437.92|6434.71|6434.71|0
1636369800000|2021-11-08 11:10:00|6436.35|6436.35|6442.09|6442.09|6442.09|6442.09|6435.53|6435.53|0
1636370100000|2021-11-08 11:15:00|6440.45|6440.45|6437.61|6437.61|6440.45|6440.45|6437.17|6437.17|0
1636370400000|2021-11-08 11:20:00|6438.5|6438.5|6437.3|6437.3|6438.5|6438.5|6435.97|6435.97|0
1636370700000|2021-11-08 11:25:00|6436.86|6436.86|6439.02|6439.02|6439.69|6439.69|6436.86|6436.86|0
1636371000000|2021-11-08 11:30:00|6440.66|6440.66|6433.22|6433.22|6441.48|6441.48|6430.76|6430.76|0
1636371300000|2021-11-08 11:35:00|6431.58|6431.58|6436.51|6436.51|6438.97|6438.97|6431.09|6431.09|0
1636371600000|2021-11-08 11:40:00|6437.33|6437.33|6441.94|6441.94|6441.94|6441.94|6436.83|6436.83|0
1636371900000|2021-11-08 11:45:00|6442.44|6442.44|6445.21|6445.21|6446.14|6446.14|6442.44|6442.44|0
1636372200000|2021-11-08 11:50:00|6444.77|6444.77|6447.23|6447.23|6451.32|6451.32|6444.77|6444.77|0
1636372500000|2021-11-08 11:55:00|6446.41|6446.41|6445.59|6445.59|6447.73|6447.73|6445.59|6445.59|0
1636372800000|2021-11-08 12:00:00|6446.41|6446.41|6445.51|6445.51|6447.47|6447.47|6444.19|6444.19|0
1636373100000|2021-11-08 12:05:00|6444.69|6444.69|6443.82|6443.82|6447.09|6447.09|6442.18|6442.18|0
1636373400000|2021-11-08 12:10:00|6444.64|6444.64|6445.52|6445.52|6447.16|6447.16|6444.64|6444.64|0
1636373700000|2021-11-08 12:15:00|6445.02|6445.02|6450.45|6450.45|6450.45|6450.45|6445.02|6445.02|0
1636374000000|2021-11-08 12:20:00|6450.2|6450.2|6450.6|6450.6|6452.17|6452.17|6449.71|6449.71|0
1636374300000|2021-11-08 12:25:00|6451.42|6451.42|6453.12|6453.12|6453.12|6453.12|6451.42|6451.42|0
1636374600000|2021-11-08 12:30:00|6453.94|6453.94|6459.83|6459.83|6460.89|6460.89|6453.94|6453.94|0
1636374900000|2021-11-08 12:35:00|6460.65|6460.65|6458.57|6458.57|6463.1|6463.1|6458.57|6458.57|0
1636375200000|2021-11-08 12:40:00|6459.39|6459.39|6467.35|6467.35|6467.35|6467.35|6458.72|6458.72|0
1636375500000|2021-11-08 12:45:00|6466.91|6466.91|6461.97|6461.97|6466.91|6466.91|6461.97|6461.97|0
1636375800000|2021-11-08 12:50:00|6463.61|6463.61|6464.1|6464.1|6465.92|6465.92|6462.64|6462.64|0
1636376100000|2021-11-08 12:55:00|6464.92|6464.92|6462.14|6462.14|6465.74|6465.74|6462.14|6462.14|0
1636376400000|2021-11-08 13:00:00|6461.65|6461.65|6461.81|6461.81|6461.81|6461.81|6458.37|6458.37|0
1636376700000|2021-11-08 13:05:00|6460.93|6460.93|6463.39|6463.39|6463.39|6463.39|6459.29|6459.29|0
1636377000000|2021-11-08 13:10:00|6462.95|6462.95|6463.39|6463.39|6463.39|6463.39|6462.95|6462.95|0
1636377300000|2021-11-08 13:15:00|6462.57|6462.57|6460.93|6460.93|6462.57|6462.57|6460.05|6460.05|0
1636377600000|2021-11-08 13:20:00|6461.75|6461.75|6460.25|6460.25|6462.95|6462.95|6459.8|6459.8|0
1636377900000|2021-11-08 13:25:00|6459.43|6459.43|6458.88|6458.88|6460.31|6460.31|6458.88|6458.88|0
1636378200000|2021-11-08 13:30:00|6459.77|6459.77|6452.87|6452.87|6459.77|6459.77|6452.05|6452.05|0
1636378500000|2021-11-08 13:35:00|6452.43|6452.43|6457.05|6457.05|6457.05|6457.05|6452.43|6452.43|0
1636378800000|2021-11-08 13:40:00|6457.54|6457.54|6454.96|6454.96|6457.54|6457.54|6454.96|6454.96|0
1636379100000|2021-11-08 13:45:00|6451.68|6451.68|6453.12|6453.12|6453.12|6453.12|6448.35|6448.35|0
1636379400000|2021-11-08 13:50:00|6455.58|6455.58|6456.69|6456.69|6456.9|6456.9|6454.76|6454.76|0
1636379700000|2021-11-08 13:55:00|6457.57|6457.57|6457.93|6457.93|6457.95|6457.95|6455.49|6455.49|0
1636380000000|2021-11-08 14:00:00|6457.32|6457.32|6458.06|6458.06|6462.08|6462.08|6456|6456|0
1636380300000|2021-11-08 14:05:00|6458.5|6458.5|6458.45|6458.45|6458.89|6458.89|6457.13|6457.13|0
1636380600000|2021-11-08 14:10:00|6457.63|6457.63|6455.05|6455.05|6459.33|6459.33|6452.63|6452.63|0
1636380900000|2021-11-08 14:15:00|6455.65|6455.65|6456.09|6456.09|6456.09|6456.09|6453.63|6453.63|0
1636381200000|2021-11-08 14:20:00|6453.63|6453.63|6456.47|6456.47|6456.91|6456.91|6452.31|6452.31|0
1636381500000|2021-11-08 14:25:00|6456.91|6456.91|6457.4|6457.4|6458.3|6458.3|6455.32|6455.32|0
1636381800000|2021-11-08 14:30:00|6458.07|6458.07|6458.82|6458.82|6462.21|6462.21|6456.36|6456.36|0
1636382100000|2021-11-08 14:35:00|6459.63|6459.63|6456.5|6456.5|6460.83|6460.83|6455.24|6455.24|0
1636382400000|2021-11-08 14:40:00|6457.32|6457.32|6456.67|6456.67|6457.43|6457.43|6454.91|6454.91|0
1636382700000|2021-11-08 14:45:00|6455.85|6455.85|6454.55|6454.55|6459.13|6459.13|6454.55|6454.55|0
1636383000000|2021-11-08 14:50:00|6454.11|6454.11|6456.7|6456.7|6457.4|6457.4|6453.62|6453.62|0
1636383300000|2021-11-08 14:55:00|6456.03|6456.03|6455.46|6455.46|6456.03|6456.03|6451.99|6451.99|0
1636383600000|2021-11-08 15:00:00|6456.35|6456.35|6455.15|6455.15|6457.61|6457.61|6454.71|6454.71|0
1636383900000|2021-11-08 15:05:00|6453.83|6453.83|6451.2|6451.2|6454.2|6454.2|6449.94|6449.94|0
1636384200000|2021-11-08 15:10:00|6450.76|6450.76|6452.93|6452.93|6454.49|6454.49|6450.26|6450.26|0
1636384500000|2021-11-08 15:15:00|6452.49|6452.49|6450.82|6450.82|6454.59|6454.59|6450.82|6450.82|0
1636384800000|2021-11-08 15:20:00|6452.46|6452.46|6454.46|6454.46|6455.28|6455.28|6451.52|6451.52|0
1636385100000|2021-11-08 15:25:00|6453.64|6453.64|6452.78|6452.78|6454.71|6454.71|6450.32|6450.32|0
1636385400000|2021-11-08 15:30:00|6451.96|6451.96|6454.98|6454.98|6454.98|6454.98|6451.96|6451.96|0
1636385700000|2021-11-08 15:35:00|6455.47|6455.47|6454.82|6454.82|6458.44|6458.44|6454.42|6454.42|0
1636386000000|2021-11-08 15:40:00|6454.37|6454.37|6451.31|6451.31|6454.37|6454.37|6448.6|6448.6|0
1636386300000|2021-11-08 15:45:00|6452.13|6452.13|6450.59|6450.59|6452.73|6452.73|6450.59|6450.59|0
1636386600000|2021-11-08 15:50:00|6449.26|6449.26|6445.92|6445.92|6449.26|6449.26|6444.28|6444.28|0
1636386900000|2021-11-08 15:55:00|6445.04|6445.04|6441.52|6441.52|6445.48|6445.48|6440.7|6440.7|0
1636387200000|2021-11-08 16:00:00|6440.7|6440.7|6443.47|6443.47|6443.47|6443.47|6440.7|6440.7|0
1636387500000|2021-11-08 16:05:00|6442.59|6442.59|6441.27|6441.27|6443.47|6443.47|6441.27|6441.27|0
1636387800000|2021-11-08 16:10:00|6440.45|6440.45|6438.34|6438.34|6440.75|6440.75|6437.52|6437.52|0
1636388100000|2021-11-08 16:15:00|6438.95|6438.95|6439.29|6439.29|6439.55|6439.55|6436.65|6436.65|0
1636388400000|2021-11-08 16:20:00|6440.11|6440.11|6430.63|6430.63|6440.93|6440.93|6430.63|6430.63|0
1636388700000|2021-11-08 16:25:00|6431.07|6431.07|6437.06|6437.06|6438.88|6438.88|6430.69|6430.69|0
1636445700000|2021-11-09 08:15:00|6615.09|6615.09|6613.84|6613.84|6647.63|6647.63|6608.92|6608.92|0
1636446000000|2021-11-09 08:20:00|6613.02|6613.02|6631.62|6631.62|6637.35|6637.35|6613.02|6613.02|0
1636446300000|2021-11-09 08:25:00|6634.89|6634.89|6646.04|6646.04|6653.41|6653.41|6630.73|6630.73|0
1636446600000|2021-11-09 08:30:00|6645.6|6645.6|6643.58|6643.58|6651.88|6651.88|6625.25|6625.25|0
1636446900000|2021-11-09 08:35:00|6638.66|6638.66|6638.06|6638.06|6640.52|6640.52|6625.55|6625.55|0
1636447200000|2021-11-09 08:40:00|6640.52|6640.52|6640.59|6640.59|6645.92|6645.92|6639.7|6639.7|0
1636447500000|2021-11-09 08:45:00|6641.08|6641.08|6631.86|6631.86|6644.9|6644.9|6624.48|6624.48|0
1636447800000|2021-11-09 08:50:00|6628.58|6628.58|6634.08|6634.08|6634.08|6634.08|6621.2|6621.2|0
1636448100000|2021-11-09 08:55:00|6635.72|6635.72|6630.91|6630.91|6636.54|6636.54|6624.49|6624.49|0
1636448400000|2021-11-09 09:00:00|6628.45|6628.45|6636.71|6636.71|6638.29|6638.29|6627.57|6627.57|0
1636448700000|2021-11-09 09:05:00|6635.07|6635.07|6623.27|6623.27|6635.07|6635.07|6623.27|6623.27|0
1636449000000|2021-11-09 09:10:00|6624.09|6624.09|6625.05|6625.05|6628.27|6628.27|6613.52|6613.52|0
1636449300000|2021-11-09 09:15:00|6626.69|6626.69|6617.48|6617.48|6626.94|6626.94|6613|6613|0
1636449600000|2021-11-09 09:20:00|6617.92|6617.92|6620.07|6620.07|6620.07|6620.07|6616.41|6616.41|0
1636449900000|2021-11-09 09:25:00|6620.95|6620.95|6637.72|6637.72|6637.72|6637.72|6618.81|6618.81|0
1636450200000|2021-11-09 09:30:00|6638.6|6638.6|6638.72|6638.72|6643.51|6643.51|6637.08|6637.08|0
1636450500000|2021-11-09 09:35:00|6637.08|6637.08|6621.41|6621.41|6637.08|6637.08|6619.2|6619.2|0
1636450800000|2021-11-09 09:40:00|6623.87|6623.87|6622.04|6622.04|6626.58|6626.58|6615.54|6615.54|0
1636451100000|2021-11-09 09:45:00|6621.6|6621.6|6623.43|6623.43|6624.88|6624.88|6619.14|6619.14|0
1636451400000|2021-11-09 09:50:00|6622.99|6622.99|6625.01|6625.01|6625.45|6625.45|6622.99|6622.99|0
1636451700000|2021-11-09 09:55:00|6621.73|6621.73|6631.79|6631.79|6631.79|6631.79|6617.63|6617.63|0
1636452000000|2021-11-09 10:00:00|6632.47|6632.47|6639.27|6639.27|6645.01|6645.01|6631.65|6631.65|0
1636452300000|2021-11-09 10:05:00|6637.63|6637.63|6643.28|6643.28|6645.05|6645.05|6635.17|6635.17|0
1636452600000|2021-11-09 10:10:00|6644.16|6644.16|6653.08|6653.08|6653.08|6653.08|6644.16|6644.16|0
1636452900000|2021-11-09 10:15:00|6650.62|6650.62|6656.96|6656.96|6661.05|6661.05|6640.79|6640.79|0
1636453200000|2021-11-09 10:20:00|6657.78|6657.78|6669.01|6669.01|6669.83|6669.83|6657.54|6657.54|0
1636453500000|2021-11-09 10:25:00|6668.19|6668.19|6651.14|6651.14|6668.19|6668.19|6651.14|6651.14|0
1636453800000|2021-11-09 10:30:00|6649.5|6649.5|6641.89|6641.89|6649.5|6649.5|6639.66|6639.66|0
1636454100000|2021-11-09 10:35:00|6644.35|6644.35|6639.55|6639.55|6646.48|6646.48|6637.09|6637.09|0
1636454400000|2021-11-09 10:40:00|6642.01|6642.01|6621.52|6621.52|6644.47|6644.47|6621.52|6621.52|0
1636454700000|2021-11-09 10:45:00|6619.07|6619.07|6617.75|6617.75|6624.8|6624.8|6613.33|6613.33|0
1636455000000|2021-11-09 10:50:00|6618.19|6618.19|6618.31|6618.31|6620.77|6620.77|6615.85|6615.85|0
1636455300000|2021-11-09 10:55:00|6618.75|6618.75|6643.57|6643.57|6643.57|6643.57|6618.75|6618.75|0
1636455600000|2021-11-09 11:00:00|6637.02|6637.02|6628.08|6628.08|6637.02|6637.02|6613.65|6613.65|0
1636455900000|2021-11-09 11:05:00|6629.72|6629.72|6627.37|6627.37|6632.18|6632.18|6627.12|6627.12|0
1636456200000|2021-11-09 11:10:00|6627.81|6627.81|6622.97|6622.97|6630.71|6630.71|6620.88|6620.88|0
1636456500000|2021-11-09 11:15:00|6622.15|6622.15|6624.7|6624.7|6627.02|6627.02|6614.34|6614.34|0
1636456800000|2021-11-09 11:20:00|6625.14|6625.14|6625.84|6625.84|6625.84|6625.84|6618.33|6618.33|0
1636457100000|2021-11-09 11:25:00|6626.66|6626.66|6629.94|6629.94|6630.69|6630.69|6619.28|6619.28|0
1636457400000|2021-11-09 11:30:00|6630.92|6630.92|6630.96|6630.96|6635.51|6635.51|6623.58|6623.58|0
1636457700000|2021-11-09 11:35:00|6631.4|6631.4|6629.83|6629.83|6632.98|6632.98|6626.55|6626.55|0
1636458000000|2021-11-09 11:40:00|6630.65|6630.65|6626.85|6626.85|6633.74|6633.74|6626.85|6626.85|0
1636458300000|2021-11-09 11:45:00|6626.11|6626.11|6628.52|6628.52|6631.8|6631.8|6626.11|6626.11|0
1636458600000|2021-11-09 11:50:00|6629.34|6629.34|6655.19|6655.19|6656.01|6656.01|6629.34|6629.34|0
1636458900000|2021-11-09 11:55:00|6656.01|6656.01|6658.13|6658.13|6661.14|6661.14|6648.84|6648.84|0
1636459200000|2021-11-09 12:00:00|6655.67|6655.67|6658.71|6658.71|6660.65|6660.65|6652.01|6652.01|0
1636459500000|2021-11-09 12:05:00|6656.26|6656.26|6639.86|6639.86|6661.17|6661.17|6637.4|6637.4|0
1636459800000|2021-11-09 12:10:00|6639.04|6639.04|6633.17|6633.17|6643.29|6643.29|6633.17|6633.17|0
1636460100000|2021-11-09 12:15:00|6630.71|6630.71|6635.75|6635.75|6639.03|6639.03|6627.43|6627.43|0
1636460400000|2021-11-09 12:20:00|6634.93|6634.93|6628.44|6628.44|6639.41|6639.41|6628.44|6628.44|0
1636460700000|2021-11-09 12:25:00|6629.32|6629.32|6628.33|6628.33|6630.96|6630.96|6621.13|6621.13|0
1636461000000|2021-11-09 12:30:00|6627.89|6627.89|6632.48|6632.48|6632.48|6632.48|6627.14|6627.14|0
1636461300000|2021-11-09 12:35:00|6628.38|6628.38|6633.36|6633.36|6637.9|6637.9|6626.74|6626.74|0
1636461600000|2021-11-09 12:40:00|6632.54|6632.54|6636.97|6636.97|6636.97|6636.97|6628.33|6628.33|0
1636461900000|2021-11-09 12:45:00|6635.33|6635.33|6631.49|6631.49|6635.33|6635.33|6631.49|6631.49|0
1636462200000|2021-11-09 12:50:00|6634.77|6634.77|6644.72|6644.72|6645.43|6645.43|6634.77|6634.77|0
1636462500000|2021-11-09 12:55:00|6645.16|6645.16|6645.54|6645.54|6647.17|6647.17|6638.98|6638.98|0
1636462800000|2021-11-09 13:00:00|6647.99|6647.99|6646.49|6646.49|6652.09|6652.09|6645.6|6645.6|0
1636463100000|2021-11-09 13:05:00|6647.37|6647.37|6643.6|6643.6|6647.81|6647.81|6637.48|6637.48|0
1636463400000|2021-11-09 13:10:00|6644.48|6644.48|6638.7|6638.7|6649.72|6649.72|6633.78|6633.78|0
1636463700000|2021-11-09 13:15:00|6637.06|6637.06|6653.98|6653.98|6662.11|6662.11|6637.06|6637.06|0
1636464000000|2021-11-09 13:20:00|6654.8|6654.8|6653.49|6653.49|6656.44|6656.44|6646.6|6646.6|0
1636464300000|2021-11-09 13:25:00|6651.85|6651.85|6653.95|6653.95|6654.62|6654.62|6647|6647|0
1636464600000|2021-11-09 13:30:00|6652.96|6652.96|6658.28|6658.28|6659.92|6659.92|6652.96|6652.96|0
1636464900000|2021-11-09 13:35:00|6659.02|6659.02|6663.86|6663.86|6666.35|6666.35|6658.53|6658.53|0
1636465200000|2021-11-09 13:40:00|6664.68|6664.68|6659.31|6659.31|6664.68|6664.68|6658.88|6658.88|0
1636465500000|2021-11-09 13:45:00|6658.86|6658.86|6676.98|6676.98|6676.98|6676.98|6653.57|6653.57|0
1636465800000|2021-11-09 13:50:00|6675.34|6675.34|6677.54|6677.54|6679.68|6679.68|6672.58|6672.58|0
1636466100000|2021-11-09 13:55:00|6678.36|6678.36|6676.98|6676.98|6681.52|6681.52|6674.08|6674.08|0
1636466400000|2021-11-09 14:00:00|6677.47|6677.47|6685.31|6685.31|6686.13|6686.13|6677.47|6677.47|0
1636466700000|2021-11-09 14:05:00|6689.41|6689.41|6695.21|6695.21|6695.97|6695.97|6682.29|6682.29|0
1636467000000|2021-11-09 14:10:00|6693.57|6693.57|6698.8|6698.8|6700.44|6700.44|6682.41|6682.41|0
1636467300000|2021-11-09 14:15:00|6697.04|6697.04|6694.41|6694.41|6697.04|6697.04|6688.4|6688.4|0
1636467600000|2021-11-09 14:20:00|6689.49|6689.49|6679.66|6679.66|6689.49|6689.49|6679.66|6679.66|0
1636467900000|2021-11-09 14:25:00|6676.38|6676.38|6679.72|6679.72|6680.85|6680.85|6665.66|6665.66|0
1636468200000|2021-11-09 14:30:00|6680.22|6680.22|6665.18|6665.18|6680.22|6680.22|6662.73|6662.73|0
1636468500000|2021-11-09 14:35:00|6664.36|6664.36|6677.13|6677.13|6677.37|6677.37|6662.65|6662.65|0
1636468800000|2021-11-09 14:40:00|6674.67|6674.67|6680.16|6680.16|6680.41|6680.41|6671.14|6671.14|0
1636469100000|2021-11-09 14:45:00|6681.8|6681.8|6682.26|6682.26|6683.45|6683.45|6669.51|6669.51|0
1636469400000|2021-11-09 14:50:00|6680.62|6680.62|6674.25|6674.25|6682.77|6682.77|6674.25|6674.25|0
1636469700000|2021-11-09 14:55:00|6672.61|6672.61|6679.07|6679.07|6679.07|6679.07|6668.42|6668.42|0
1636470000000|2021-11-09 15:00:00|6678.63|6678.63|6677.04|6677.04|6680.76|6680.76|6673.02|6673.02|0
1636470300000|2021-11-09 15:05:00|6676.6|6676.6|6674.36|6674.36|6676.66|6676.66|6672.72|6672.72|0
1636470600000|2021-11-09 15:10:00|6674.8|6674.8|6673.76|6673.76|6677.26|6677.26|6669.42|6669.42|0
1636470900000|2021-11-09 15:15:00|6672.13|6672.13|6661.73|6661.73|6675.72|6675.72|6661.73|6661.73|0
1636471200000|2021-11-09 15:20:00|6660.09|6660.09|6658.45|6658.45|6661.86|6661.86|6656.12|6656.12|0
1636471500000|2021-11-09 15:25:00|6662.55|6662.55|6655.87|6655.87|6662.55|6662.55|6652.33|6652.33|0
1636471800000|2021-11-09 15:30:00|6656.69|6656.69|6665.42|6665.42|6665.42|6665.42|6656.69|6656.69|0
1636472100000|2021-11-09 15:35:00|6668.7|6668.7|6668.99|6668.99|6672.63|6672.63|6664.43|6664.43|0
1636472400000|2021-11-09 15:40:00|6668.49|6668.49|6663.12|6663.12|6669.38|6669.38|6662.24|6662.24|0
1636472700000|2021-11-09 15:45:00|6666.4|6666.4|6667.2|6667.2|6667.2|6667.2|6663.63|6663.63|0
1636473000000|2021-11-09 15:50:00|6666.53|6666.53|6665.43|6665.43|6671.68|6671.68|6662.89|6662.89|0
1636473300000|2021-11-09 15:55:00|6663.79|6663.79|6669.75|6669.75|6669.75|6669.75|6663.39|6663.39|0
1636473600000|2021-11-09 16:00:00|6671.39|6671.39|6671.05|6671.05|6678.26|6678.26|6669.1|6669.1|0
1636473900000|2021-11-09 16:05:00|6671.5|6671.5|6672.94|6672.94|6675.02|6675.02|6671.05|6671.05|0
1636474200000|2021-11-09 16:10:00|6674.58|6674.58|6680.05|6680.05|6680.51|6680.51|6674.58|6674.58|0
1636474500000|2021-11-09 16:15:00|6678.41|6678.41|6673.69|6673.69|6681.69|6681.69|6670.21|6670.21|0
1636474800000|2021-11-09 16:20:00|6674.13|6674.13|6672.24|6672.24|6675.98|6675.98|6665.7|6665.7|0
1636475100000|2021-11-09 16:25:00|6670.6|6670.6|6676.19|6676.19|6680.22|6680.22|6670.6|6670.6|0
1636532100000|2021-11-10 08:15:00|6746.1|6746.1|6742.09|6742.09|6751.9|6751.9|6737.8|6737.8|0
1636532400000|2021-11-10 08:20:00|6742.97|6742.97|6745.03|6745.03|6749.44|6749.44|6735.97|6735.97|0
1636532700000|2021-11-10 08:25:00|6743.39|6743.39|6729.89|6729.89|6743.39|6743.39|6728.74|6728.74|0
1636533000000|2021-11-10 08:30:00|6730.14|6730.14|6741.95|6741.95|6741.95|6741.95|6729.89|6729.89|0
1636533300000|2021-11-10 08:35:00|6735.39|6735.39|6735.63|6735.63|6739.73|6739.73|6723.85|6723.85|0
1636533600000|2021-11-10 08:40:00|6733.99|6733.99|6748.31|6748.31|6754.87|6754.87|6733.99|6733.99|0
1636533900000|2021-11-10 08:45:00|6746.11|6746.11|6736.99|6736.99|6746.81|6746.81|6733.71|6733.71|0
1636534200000|2021-11-10 08:50:00|6738.63|6738.63|6739.45|6739.45|6741.66|6741.66|6735.35|6735.35|0
1636534500000|2021-11-10 08:55:00|6739.01|6739.01|6723.98|6723.98|6739.01|6739.01|6719.57|6719.57|0
1636534800000|2021-11-10 09:00:00|6720.7|6720.7|6738.09|6738.09|6738.09|6738.09|6720.7|6720.7|0
1636535100000|2021-11-10 09:05:00|6736.46|6736.46|6739.79|6739.79|6746.91|6746.91|6736.46|6736.46|0
1636535400000|2021-11-10 09:10:00|6740.23|6740.23|6747.01|6747.01|6747.01|6747.01|6738.07|6738.07|0
1636535700000|2021-11-10 09:15:00|6745.37|6745.37|6771.1|6771.1|6771.1|6771.1|6745.37|6745.37|0
1636536000000|2021-11-10 09:20:00|6767.82|6767.82|6758.43|6758.43|6767.82|6767.82|6757.99|6757.99|0
1636536300000|2021-11-10 09:25:00|6756.79|6756.79|6757.25|6757.25|6761.71|6761.71|6756.79|6756.79|0
1636536600000|2021-11-10 09:30:00|6756.81|6756.81|6758.39|6758.39|6763.75|6763.75|6755.43|6755.43|0
1636536900000|2021-11-10 09:35:00|6760.03|6760.03|6765.82|6765.82|6766.26|6766.26|6760.03|6760.03|0
1636537200000|2021-11-10 09:40:00|6766.26|6766.26|6770.68|6770.68|6775.6|6775.6|6763.06|6763.06|0
1636537500000|2021-11-10 09:45:00|6772.17|6772.17|6778.9|6778.9|6779.34|6779.34|6770.19|6770.19|0
1636537800000|2021-11-10 09:50:00|6779.34|6779.34|6779.47|6779.47|6779.78|6779.78|6772.03|6772.03|0
1636538100000|2021-11-10 09:55:00|6779.03|6779.03|6779.26|6779.26|6782.09|6782.09|6774.37|6774.37|0
1636538400000|2021-11-10 10:00:00|6780.9|6780.9|6779.87|6779.87|6781.51|6781.51|6777.79|6777.79|0
1636538700000|2021-11-10 10:05:00|6778.23|6778.23|6783.18|6783.18|6784.22|6784.22|6778.23|6778.23|0
1636539000000|2021-11-10 10:10:00|6782.73|6782.73|6780.09|6780.09|6783.62|6783.62|6778.45|6778.45|0
1636539300000|2021-11-10 10:15:00|6778.45|6778.45|6783.54|6783.54|6787.21|6787.21|6777.56|6777.56|0
1636539600000|2021-11-10 10:20:00|6781.9|6781.9|6784.04|6784.04|6784.04|6784.04|6781.27|6781.27|0
1636539900000|2021-11-10 10:25:00|6784.92|6784.92|6784.09|6784.09|6784.92|6784.92|6782.47|6782.47|0
1636540200000|2021-11-10 10:30:00|6785|6785|6785.6|6785.6|6790.12|6790.12|6783.97|6783.97|0
1636540500000|2021-11-10 10:35:00|6785.35|6785.35|6789.3|6789.3|6789.75|6789.75|6782.83|6782.83|0
1636540800000|2021-11-10 10:40:00|6788.42|6788.42|6794.42|6794.42|6794.42|6794.42|6788.42|6788.42|0
1636541100000|2021-11-10 10:45:00|6792.78|6792.78|6791.33|6791.33|6794.22|6794.22|6790.27|6790.27|0
1636541400000|2021-11-10 10:50:00|6789.69|6789.69|6789.51|6789.51|6790.4|6790.4|6788.26|6788.26|0
1636541700000|2021-11-10 10:55:00|6787.87|6787.87|6792.25|6792.25|6794.56|6794.56|6787.87|6787.87|0
1636542000000|2021-11-10 11:00:00|6792.69|6792.69|6798.64|6798.64|6798.64|6798.64|6792.69|6792.69|0
1636542300000|2021-11-10 11:05:00|6798.2|6798.2|6797|6797|6798.64|6798.64|6795.36|6795.36|0
1636542600000|2021-11-10 11:10:00|6797.99|6797.99|6797.12|6797.12|6797.99|6797.99|6788.91|6788.91|0
1636542900000|2021-11-10 11:15:00|6796.52|6796.52|6797.49|6797.49|6797.84|6797.84|6794.56|6794.56|0
1636543200000|2021-11-10 11:20:00|6797.05|6797.05|6794.19|6794.19|6797.05|6797.05|6794.19|6794.19|0
1636543500000|2021-11-10 11:25:00|6790.91|6790.91|6792.34|6792.34|6792.55|6792.55|6786.81|6786.81|0
1636543800000|2021-11-10 11:30:00|6790.7|6790.7|6790.02|6790.02|6790.7|6790.7|6788.18|6788.18|0
1636544100000|2021-11-10 11:35:00|6789.58|6789.58|6787.5|6787.5|6789.58|6789.58|6786.61|6786.61|0
1636544400000|2021-11-10 11:40:00|6788.38|6788.38|6793.42|6793.42|6794.31|6794.31|6788.38|6788.38|0
1636544700000|2021-11-10 11:45:00|6792.54|6792.54|6787.76|6787.76|6792.54|6792.54|6786.12|6786.12|0
1636545000000|2021-11-10 11:50:00|6787.32|6787.32|6785.7|6785.7|6790.46|6790.46|6785.45|6785.45|0
1636545300000|2021-11-10 11:55:00|6785.26|6785.26|6784.5|6784.5|6786.65|6786.65|6782.75|6782.75|0
1636545600000|2021-11-10 12:00:00|6786.14|6786.14|6790.55|6790.55|6791.75|6791.75|6786.14|6786.14|0
1636545900000|2021-11-10 12:05:00|6787.27|6787.27|6806.49|6806.49|6806.93|6806.93|6787.27|6787.27|0
1636546200000|2021-11-10 12:10:00|6806.05|6806.05|6811.28|6811.28|6811.72|6811.72|6804.72|6804.72|0
1636546500000|2021-11-10 12:15:00|6812.16|6812.16|6810.65|6810.65|6812.6|6812.6|6807.25|6807.25|0
1636546800000|2021-11-10 12:20:00|6811.98|6811.98|6801.62|6801.62|6812.08|6812.08|6801.62|6801.62|0
1636547100000|2021-11-10 12:25:00|6802.95|6802.95|6796.21|6796.21|6802.95|6802.95|6794.45|6794.45|0
1636547400000|2021-11-10 12:30:00|6797.54|6797.54|6796.34|6796.34|6801.26|6801.26|6795.46|6795.46|0
1636547700000|2021-11-10 12:35:00|6797.98|6797.98|6807.57|6807.57|6807.82|6807.82|6797.75|6797.75|0
1636548000000|2021-11-10 12:40:00|6808.45|6808.45|6807.13|6807.13|6808.45|6808.45|6805.8|6805.8|0
1636548300000|2021-11-10 12:45:00|6805.49|6805.49|6820.92|6820.92|6825.39|6825.39|6805.49|6805.49|0
1636548600000|2021-11-10 12:50:00|6820.47|6820.47|6816.7|6816.7|6820.47|6820.47|6816.31|6816.31|0
1636548900000|2021-11-10 12:55:00|6817.69|6817.69|6818.68|6818.68|6820.46|6820.46|6816.3|6816.3|0
1636549200000|2021-11-10 13:00:00|6817.04|6817.04|6811.35|6811.35|6818.67|6818.67|6809.71|6809.71|0
1636549500000|2021-11-10 13:05:00|6809.71|6809.71|6810.1|6810.1|6810.6|6810.6|6809.71|6809.71|0
1636549800000|2021-11-10 13:10:00|6808.46|6808.46|6813.45|6813.45|6813.45|6813.45|6808.46|6808.46|0
1636550100000|2021-11-10 13:15:00|6816.73|6816.73|6816.6|6816.6|6817.04|6817.04|6815.4|6815.4|0
1636550400000|2021-11-10 13:20:00|6816.16|6816.16|6811.15|6811.15|6816.6|6816.6|6808.12|6808.12|0
1636550700000|2021-11-10 13:25:00|6811.59|6811.59|6807.98|6807.98|6811.59|6811.59|6807.98|6807.98|0
1636551000000|2021-11-10 13:30:00|6809.61|6809.61|6815.45|6815.45|6816.05|6816.05|6809.17|6809.17|0
1636551300000|2021-11-10 13:35:00|6815.01|6815.01|6812.24|6812.24|6815.01|6815.01|6810.16|6810.16|0
1636551600000|2021-11-10 13:40:00|6812.68|6812.68|6813.23|6813.23|6815.96|6815.96|6811.91|6811.91|0
1636551900000|2021-11-10 13:45:00|6812.79|6812.79|6807.04|6807.04|6812.79|6812.79|6805.96|6805.96|0
1636552200000|2021-11-10 13:50:00|6807.48|6807.48|6809.51|6809.51|6810.5|6810.5|6806.55|6806.55|0
1636552500000|2021-11-10 13:55:00|6808.63|6808.63|6805.3|6805.3|6809.51|6809.51|6805.3|6805.3|0
1636552800000|2021-11-10 14:00:00|6801.66|6801.66|6803.51|6803.51|6805.33|6805.33|6800.55|6800.55|0
1636553100000|2021-11-10 14:05:00|6803.07|6803.07|6798.85|6798.85|6804.27|6804.27|6797.09|6797.09|0
1636553400000|2021-11-10 14:10:00|6799.3|6799.3|6791.32|6791.32|6800.9|6800.9|6788.05|6788.05|0
1636553700000|2021-11-10 14:15:00|6789.69|6789.69|6796.36|6796.36|6796.36|6796.36|6789.69|6789.69|0
1636554000000|2021-11-10 14:20:00|6797.99|6797.99|6797.11|6797.11|6798.75|6798.75|6795.47|6795.47|0
1636554300000|2021-11-10 14:25:00|6798.75|6798.75|6803.77|6803.77|6810.2|6810.2|6798.75|6798.75|0
1636554600000|2021-11-10 14:30:00|6805.41|6805.41|6805.89|6805.89|6807.67|6807.67|6803.82|6803.82|0
1636554900000|2021-11-10 14:35:00|6805.45|6805.45|6807.76|6807.76|6807.76|6807.76|6805|6805|0
1636555200000|2021-11-10 14:40:00|6808.25|6808.25|6811.12|6811.12|6811.56|6811.56|6806.95|6806.95|0
1636555500000|2021-11-10 14:45:00|6810.67|6810.67|6812.88|6812.88|6812.88|6812.88|6807.52|6807.52|0
1636555800000|2021-11-10 14:50:00|6812.43|6812.43|6817.34|6817.34|6818.98|6818.98|6812.43|6812.43|0
1636556100000|2021-11-10 14:55:00|6818.32|6818.32|6826.56|6826.56|6826.56|6826.56|6817|6817|0
1636556400000|2021-11-10 15:00:00|6829.84|6829.84|6820.96|6820.96|6830.28|6830.28|6817.68|6817.68|0
1636556700000|2021-11-10 15:05:00|6817.68|6817.68|6817.24|6817.24|6819.82|6819.82|6810.11|6810.11|0
1636557000000|2021-11-10 15:10:00|6817.68|6817.68|6816.41|6816.41|6818.17|6818.17|6813.89|6813.89|0
1636557300000|2021-11-10 15:15:00|6815.97|6815.97|6818.07|6818.07|6822.11|6822.11|6815.97|6815.97|0
1636557600000|2021-11-10 15:20:00|6818.52|6818.52|6814.92|6814.92|6818.96|6818.96|6814.48|6814.48|0
1636557900000|2021-11-10 15:25:00|6816.56|6816.56|6828.52|6828.52|6829.91|6829.91|6814.92|6814.92|0
1636558200000|2021-11-10 15:30:00|6826.88|6826.88|6829.17|6829.17|6829.17|6829.17|6824.56|6824.56|0
1636558500000|2021-11-10 15:35:00|6828.73|6828.73|6830.81|6830.81|6832.89|6832.89|6828.28|6828.28|0
1636558800000|2021-11-10 15:40:00|6829.17|6829.17|6832.67|6832.67|6833.22|6833.22|6828.67|6828.67|0
1636559100000|2021-11-10 15:45:00|6833.11|6833.11|6836.06|6836.06|6842.25|6842.25|6831.03|6831.03|0
1636559400000|2021-11-10 15:50:00|6834.42|6834.42|6827.81|6827.81|6837.26|6837.26|6824.23|6824.23|0
1636559700000|2021-11-10 15:55:00|6829.45|6829.45|6829.53|6829.53|6829.53|6829.53|6825.58|6825.58|0
1636560000000|2021-11-10 16:00:00|6829.77|6829.77|6831.76|6831.76|6833.78|6833.78|6829.77|6829.77|0
1636560300000|2021-11-10 16:05:00|6832.25|6832.25|6829.22|6829.22|6832.5|6832.5|6828.78|6828.78|0
1636560600000|2021-11-10 16:10:00|6828.97|6828.97|6829.67|6829.67|6830.61|6830.61|6828.53|6828.53|0
1636560900000|2021-11-10 16:15:00|6830.17|6830.17|6824.61|6824.61|6830.17|6830.17|6824.61|6824.61|0
1636561200000|2021-11-10 16:20:00|6824.86|6824.86|6831.68|6831.68|6832.83|6832.83|6823.47|6823.47|0
1636561500000|2021-11-10 16:25:00|6831.93|6831.93|6831.18|6831.18|6838.27|6838.27|6829.63|6829.63|0
1636618500000|2021-11-11 08:15:00|6811.88|6811.88|6795.7|6795.7|6811.88|6811.88|6795.7|6795.7|0
1636618800000|2021-11-11 08:20:00|6794.82|6794.82|6797.53|6797.53|6797.53|6797.53|6790.53|6790.53|0
1636619100000|2021-11-11 08:25:00|6794.25|6794.25|6800.65|6800.65|6803.64|6803.64|6794.25|6794.25|0
1636619400000|2021-11-11 08:30:00|6801.54|6801.54|6802.51|6802.51|6809.83|6809.83|6800.87|6800.87|0
1636619700000|2021-11-11 08:35:00|6804.15|6804.15|6813.33|6813.33|6813.33|6813.33|6799.99|6799.99|0
1636620000000|2021-11-11 08:40:00|6814.97|6814.97|6819.46|6819.46|6819.46|6819.46|6814.97|6814.97|0
1636620300000|2021-11-11 08:45:00|6819.9|6819.9|6823.26|6823.26|6826.02|6826.02|6819.9|6819.9|0
1636620600000|2021-11-11 08:50:00|6824.9|6824.9|6818.36|6818.36|6826.24|6826.24|6817.92|6817.92|0
1636620900000|2021-11-11 08:55:00|6819.03|6819.03|6818.15|6818.15|6819.03|6819.03|6818.15|6818.15|0
1636621200000|2021-11-11 09:00:00|6818.59|6818.59|6816.44|6816.44|6818.59|6818.59|6815.11|6815.11|0
1636621500000|2021-11-11 09:05:00|6818.08|6818.08|6817.3|6817.3|6818.08|6818.08|6812.15|6812.15|0
1636621800000|2021-11-11 09:10:00|6815.66|6815.66|6815.67|6815.67|6815.67|6815.67|6814.04|6814.04|0
1636622100000|2021-11-11 09:15:00|6814.04|6814.04|6817.95|6817.95|6817.95|6817.95|6809.43|6809.43|0
1636622400000|2021-11-11 09:20:00|6817.07|6817.07|6815.62|6815.62|6817.07|6817.07|6814.99|6814.99|0
1636622700000|2021-11-11 09:25:00|6816.06|6816.06|6818.62|6818.62|6818.62|6818.62|6812.54|6812.54|0
1636623000000|2021-11-11 09:30:00|6821.9|6821.9|6821.95|6821.95|6821.95|6821.95|6820.26|6820.26|0
1636623300000|2021-11-11 09:35:00|6823.59|6823.59|6818.18|6818.18|6823.59|6823.59|6817.04|6817.04|0
1636623600000|2021-11-11 09:40:00|6818.62|6818.62|6821.2|6821.2|6822.52|6822.52|6816.64|6816.64|0
1636623900000|2021-11-11 09:45:00|6821.64|6821.64|6825.43|6825.43|6825.43|6825.43|6821.64|6821.64|0
1636624200000|2021-11-11 09:50:00|6825.92|6825.92|6827.67|6827.67|6828.43|6828.43|6825.15|6825.15|0
1636624500000|2021-11-11 09:55:00|6826.03|6826.03|6827.37|6827.37|6827.67|6827.67|6824.09|6824.09|0
1636624800000|2021-11-11 10:00:00|6829.01|6829.01|6829.01|6829.01|6829.45|6829.45|6829.01|6829.01|0
1636625100000|2021-11-11 10:05:00|6829.89|6829.89|6828.04|6828.04|6829.89|6829.89|6827.37|6827.37|0
1636625400000|2021-11-11 10:10:00|6827.05|6827.05|6822.89|6822.89|6827.05|6827.05|6822.89|6822.89|0
1636625700000|2021-11-11 10:15:00|6824.53|6824.53|6822.07|6822.07|6824.53|6824.53|6820.44|6820.44|0
1636626000000|2021-11-11 10:20:00|6822.68|6822.68|6821.24|6821.24|6822.68|6822.68|6817.49|6817.49|0
1636626300000|2021-11-11 10:25:00|6821.69|6821.69|6817.35|6817.35|6821.69|6821.69|6816.9|6816.9|0
1636626600000|2021-11-11 10:30:00|6818.98|6818.98|6819.21|6819.21|6819.21|6819.21|6816.9|6816.9|0
1636626900000|2021-11-11 10:35:00|6819.66|6819.66|6820.77|6820.77|6820.77|6820.77|6817.58|6817.58|0
1636627200000|2021-11-11 10:40:00|6822.41|6822.41|6825.46|6825.46|6825.46|6825.46|6822.41|6822.41|0
1636627500000|2021-11-11 10:45:00|6826.34|6826.34|6827.98|6827.98|6829.62|6829.62|6826.34|6826.34|0
1636627800000|2021-11-11 10:50:00|6826.34|6826.34|6825.09|6825.09|6826.34|6826.34|6824.21|6824.21|0
1636628100000|2021-11-11 10:55:00|6824.65|6824.65|6826.08|6826.08|6826.08|6826.08|6824.65|6824.65|0
1636628400000|2021-11-11 11:00:00|6825.64|6825.64|6822.44|6822.44|6825.64|6825.64|6822.44|6822.44|0
1636628700000|2021-11-11 11:05:00|6822|6822|6822.89|6822.89|6824.97|6824.97|6821.25|6821.25|0
1636629000000|2021-11-11 11:10:00|6821.89|6821.89|6813.18|6813.18|6821.89|6821.89|6812.04|6812.04|0
1636629300000|2021-11-11 11:15:00|6812.3|6812.3|6803.21|6803.21|6812.3|6812.3|6803.21|6803.21|0
1636629600000|2021-11-11 11:20:00|6799.93|6799.93|6790.98|6790.98|6801.57|6801.57|6790.98|6790.98|0
1636629900000|2021-11-11 11:25:00|6782.78|6782.78|6757.31|6757.31|6784.42|6784.42|6757.31|6757.31|0
1636630200000|2021-11-11 11:30:00|6762.23|6762.23|6757.8|6757.8|6762.72|6762.72|6754.03|6754.03|0
1636630500000|2021-11-11 11:35:00|6758.24|6758.24|6753.33|6753.33|6761.21|6761.21|6753.33|6753.33|0
1636630800000|2021-11-11 11:40:00|6754.97|6754.97|6759.19|6759.19|6761.28|6761.28|6751.44|6751.44|0
1636631100000|2021-11-11 11:45:00|6758.75|6758.75|6756.67|6756.67|6762.47|6762.47|6756.67|6756.67|0
1636631400000|2021-11-11 11:50:00|6757.11|6757.11|6758.44|6758.44|6760.08|6760.08|6755.47|6755.47|0
1636631700000|2021-11-11 11:55:00|6756.8|6756.8|6765.43|6765.43|6766.18|6766.18|6756.8|6756.8|0
1636632000000|2021-11-11 12:00:00|6764.54|6764.54|6759.28|6759.28|6764.54|6764.54|6757.95|6757.95|0
1636632300000|2021-11-11 12:05:00|6760.92|6760.92|6765.82|6765.82|6766.71|6766.71|6760.92|6760.92|0
1636632600000|2021-11-11 12:10:00|6766.71|6766.71|6760.91|6760.91|6766.71|6766.71|6759.27|6759.27|0
1636632900000|2021-11-11 12:15:00|6761.15|6761.15|6765.81|6765.81|6766.25|6766.25|6760.45|6760.45|0
1636633200000|2021-11-11 12:20:00|6764.93|6764.93|6762.4|6762.4|6764.93|6764.93|6760.01|6760.01|0
1636633500000|2021-11-11 12:25:00|6761.52|6761.52|6761.96|6761.96|6763.6|6763.6|6761.52|6761.52|0
1636633800000|2021-11-11 12:30:00|6758.68|6758.68|6764.2|6764.2|6764.7|6764.7|6757.7|6757.7|0
1636634100000|2021-11-11 12:35:00|6764.64|6764.64|6767.61|6767.61|6768.05|6768.05|6764.64|6764.64|0
1636634400000|2021-11-11 12:40:00|6770.89|6770.89|6780.53|6780.53|6784.3|6784.3|6770.44|6770.44|0
1636634700000|2021-11-11 12:45:00|6779.92|6779.92|6787.8|6787.8|6789.76|6789.76|6779.92|6779.92|0
1636635000000|2021-11-11 12:50:00|6788.47|6788.47|6790.29|6790.29|6791.18|6791.18|6784.93|6784.93|0
1636635300000|2021-11-11 12:55:00|6788.65|6788.65|6790.79|6790.79|6790.79|6790.79|6787.01|6787.01|0
1636635600000|2021-11-11 13:00:00|6789.15|6789.15|6790.88|6790.88|6792.43|6792.43|6786.19|6786.19|0
1636635900000|2021-11-11 13:05:00|6790.39|6790.39|6782.01|6782.01|6791.27|6791.27|6782.01|6782.01|0
1636636200000|2021-11-11 13:10:00|6781.57|6781.57|6779.95|6779.95|6783.83|6783.83|6779.95|6779.95|0
1636636500000|2021-11-11 13:15:00|6778.73|6778.73|6777.36|6777.36|6780.1|6780.1|6775.16|6775.16|0
1636636800000|2021-11-11 13:20:00|6776.37|6776.37|6768.63|6768.63|6776.37|6776.37|6766.86|6766.86|0
1636637100000|2021-11-11 13:25:00|6771.91|6771.91|6766.55|6766.55|6771.91|6771.91|6766.55|6766.55|0
1636637400000|2021-11-11 13:30:00|6766.99|6766.99|6767.38|6767.38|6767.38|6767.38|6764.86|6764.86|0
1636637700000|2021-11-11 13:35:00|6769.2|6769.2|6773.06|6773.06|6774.21|6774.21|6769.2|6769.2|0
1636638000000|2021-11-11 13:40:00|6774.7|6774.7|6775.11|6775.11|6778.39|6778.39|6774.7|6774.7|0
1636638300000|2021-11-11 13:45:00|6775.99|6775.99|6775.23|6775.23|6776.87|6776.87|6774.79|6774.79|0
1636638600000|2021-11-11 13:50:00|6776.87|6776.87|6781.48|6781.48|6781.48|6781.48|6776.87|6776.87|0
1636638900000|2021-11-11 13:55:00|6783.12|6783.12|6783.24|6783.24|6783.24|6783.24|6779.84|6779.84|0
1636639200000|2021-11-11 14:00:00|6782.8|6782.8|6779.09|6779.09|6782.8|6782.8|6778.07|6778.07|0
1636639500000|2021-11-11 14:05:00|6779.54|6779.54|6777.42|6777.42|6780.63|6780.63|6774.62|6774.62|0
1636639800000|2021-11-11 14:10:00|6776.98|6776.98|6772.38|6772.38|6776.98|6776.98|6772.38|6772.38|0
1636640100000|2021-11-11 14:15:00|6772.82|6772.82|6761.97|6761.97|6772.82|6772.82|6761.53|6761.53|0
1636640400000|2021-11-11 14:20:00|6761.53|6761.53|6760.47|6760.47|6762.24|6762.24|6754.53|6754.53|0
1636640700000|2021-11-11 14:25:00|6760.91|6760.91|6773.19|6773.19|6773.19|6773.19|6760.03|6760.03|0
1636641000000|2021-11-11 14:30:00|6773.86|6773.86|6769.75|6769.75|6774.11|6774.11|6767.12|6767.12|0
1636641300000|2021-11-11 14:35:00|6769.31|6769.31|6769.07|6769.07|6769.31|6769.31|6763.85|6763.85|0
1636641600000|2021-11-11 14:40:00|6767.75|6767.75|6769.39|6769.39|6769.83|6769.83|6764.03|6764.03|0
1636641900000|2021-11-11 14:45:00|6771.03|6771.03|6765.98|6765.98|6772.67|6772.67|6765.98|6765.98|0
1636642200000|2021-11-11 14:50:00|6765.54|6765.54|6773.7|6773.7|6773.95|6773.95|6763.18|6763.18|0
1636642500000|2021-11-11 14:55:00|6773.46|6773.46|6765.13|6765.13|6775.59|6775.59|6765.13|6765.13|0
1636642800000|2021-11-11 15:00:00|6764.25|6764.25|6761.44|6761.44|6767.09|6767.09|6760.56|6760.56|0
1636643100000|2021-11-11 15:05:00|6760.56|6760.56|6765.67|6765.67|6765.67|6765.67|6758.92|6758.92|0
1636643400000|2021-11-11 15:10:00|6764.03|6764.03|6755.5|6755.5|6764.03|6764.03|6755.5|6755.5|0
1636643700000|2021-11-11 15:15:00|6755.94|6755.94|6768.24|6768.24|6768.24|6768.24|6755.19|6755.19|0
1636644000000|2021-11-11 15:20:00|6766.91|6766.91|6768.29|6768.29|6772.06|6772.06|6766.91|6766.91|0
1636644300000|2021-11-11 15:25:00|6768.04|6768.04|6762.77|6762.77|6768.04|6768.04|6762.77|6762.77|0
1636644600000|2021-11-11 15:30:00|6763.26|6763.26|6766.67|6766.67|6769.19|6769.19|6763.26|6763.26|0
1636644900000|2021-11-11 15:35:00|6767.11|6767.11|6771.22|6771.22|6772.86|6772.86|6767.11|6767.11|0
1636645200000|2021-11-11 15:40:00|6770.73|6770.73|6755.14|6755.14|6770.73|6770.73|6755.14|6755.14|0
1636645500000|2021-11-11 15:45:00|6754.65|6754.65|6758.24|6758.24|6758.69|6758.69|6753.33|6753.33|0
1636645800000|2021-11-11 15:50:00|6757.8|6757.8|6764.36|6764.36|6765.74|6765.74|6756.61|6756.61|0
1636646100000|2021-11-11 15:55:00|6763.92|6763.92|6760.04|6760.04|6763.92|6763.92|6757.71|6757.71|0
1636646400000|2021-11-11 16:00:00|6760.48|6760.48|6760.53|6760.53|6760.98|6760.98|6757.26|6757.26|0
1636646700000|2021-11-11 16:05:00|6758.89|6758.89|6755.55|6755.55|6758.89|6758.89|6753.96|6753.96|0
1636647000000|2021-11-11 16:10:00|6755.99|6755.99|6757.67|6757.67|6762.73|6762.73|6755.5|6755.5|0
1636647300000|2021-11-11 16:15:00|6756.99|6756.99|6762.35|6762.35|6762.35|6762.35|6756.55|6756.55|0
1636647600000|2021-11-11 16:20:00|6761.91|6761.91|6752.74|6752.74|6762.35|6762.35|6752.74|6752.74|0
1636647900000|2021-11-11 16:25:00|6751.86|6751.86|6743.93|6743.93|6754.93|6754.93|6741.79|6741.79|0
1636704900000|2021-11-12 08:15:00|6718.87|6718.87|6727.89|6727.89|6730.35|6730.35|6710.93|6710.93|0
1636705200000|2021-11-12 08:20:00|6727|6727|6721.91|6721.91|6729.68|6729.68|6720.27|6720.27|0
1636705500000|2021-11-12 08:25:00|6721.47|6721.47|6740.74|6740.74|6742.77|6742.77|6720.14|6720.14|0
1636705800000|2021-11-12 08:30:00|6735|6735|6732.14|6732.14|6735.82|6735.82|6726.78|6726.78|0
1636706100000|2021-11-12 08:35:00|6733.78|6733.78|6722.05|6722.05|6736.24|6736.24|6722.05|6722.05|0
1636706400000|2021-11-12 08:40:00|6721.56|6721.56|6724.99|6724.99|6724.99|6724.99|6714.16|6714.16|0
1636706700000|2021-11-12 08:45:00|6725.98|6725.98|6733.93|6733.93|6735.69|6735.69|6724.67|6724.67|0
1636707000000|2021-11-12 08:50:00|6735.57|6735.57|6745.8|6745.8|6746.24|6746.24|6735|6735|0
1636707300000|2021-11-12 08:55:00|6746.24|6746.24|6748.89|6748.89|6749.77|6749.77|6743.09|6743.09|0
1636707600000|2021-11-12 09:00:00|6747.25|6747.25|6745.27|6745.27|6748.74|6748.74|6743.97|6743.97|0
1636707900000|2021-11-12 09:05:00|6745.71|6745.71|6762.27|6762.27|6762.27|6762.27|6745.71|6745.71|0
1636708200000|2021-11-12 09:10:00|6758.99|6758.99|6759.15|6759.15|6759.59|6759.59|6757.51|6757.51|0
1636708500000|2021-11-12 09:15:00|6758.71|6758.71|6751.85|6751.85|6758.71|6758.71|6751.41|6751.41|0
1636708800000|2021-11-12 09:20:00|6753.49|6753.49|6748.5|6748.5|6753.49|6753.49|6748.01|6748.01|0
1636709100000|2021-11-12 09:25:00|6747.62|6747.62|6755.42|6755.42|6755.42|6755.42|6745.73|6745.73|0
1636709400000|2021-11-12 09:30:00|6754.98|6754.98|6756.05|6756.05|6760.36|6760.36|6754.98|6754.98|0
1636709700000|2021-11-12 09:35:00|6755.61|6755.61|6757.48|6757.48|6758.58|6758.58|6753.97|6753.97|0
1636710000000|2021-11-12 09:40:00|6759.12|6759.12|6759.74|6759.74|6766.25|6766.25|6759.12|6759.12|0
1636710300000|2021-11-12 09:45:00|6757.98|6757.98|6755.77|6755.77|6757.98|6757.98|6754.13|6754.13|0
1636710600000|2021-11-12 09:50:00|6755.28|6755.28|6746.64|6746.64|6755.28|6755.28|6746.64|6746.64|0
1636710900000|2021-11-12 09:55:00|6747.08|6747.08|6747.03|6747.03|6747.47|6747.47|6746.58|6746.58|0
1636711200000|2021-11-12 10:00:00|6747.47|6747.47|6750.79|6750.79|6750.79|6750.79|6744.19|6744.19|0
1636711500000|2021-11-12 10:05:00|6750.29|6750.29|6754.45|6754.45|6754.45|6754.45|6750.29|6750.29|0
1636711800000|2021-11-12 10:10:00|6754.95|6754.95|6742.27|6742.27|6757.12|6757.12|6741.06|6741.06|0
1636712100000|2021-11-12 10:15:00|6742.02|6742.02|6739.71|6739.71|6743.66|6743.66|6739.26|6739.26|0
1636712400000|2021-11-12 10:20:00|6741.03|6741.03|6741.91|6741.91|6741.91|6741.91|6740.7|6740.7|0
1636712700000|2021-11-12 10:25:00|6743.55|6743.55|6743.58|6743.58|6745.23|6745.23|6743.55|6743.55|0
1636713000000|2021-11-12 10:30:00|6744.02|6744.02|6745.39|6745.39|6748.62|6748.62|6743.71|6743.71|0
1636713300000|2021-11-12 10:35:00|6745.88|6745.88|6743.16|6743.16|6746.77|6746.77|6742.47|6742.47|0
1636713600000|2021-11-12 10:40:00|6742.28|6742.28|6746.18|6746.18|6746.18|6746.18|6742.28|6742.28|0
1636713900000|2021-11-12 10:45:00|6746.78|6746.78|6742.52|6742.52|6750.24|6750.24|6741.75|6741.75|0
1636714200000|2021-11-12 10:50:00|6742.96|6742.96|6742.14|6742.14|6743.53|6743.53|6740.5|6740.5|0
1636714500000|2021-11-12 10:55:00|6743.78|6743.78|6743.17|6743.17|6743.78|6743.78|6743.17|6743.17|0
1636714800000|2021-11-12 11:00:00|6742.68|6742.68|6746.19|6746.19|6746.19|6746.19|6741.04|6741.04|0
1636715100000|2021-11-12 11:05:00|6745.59|6745.59|6746.52|6746.52|6747.41|6747.41|6745.59|6745.59|0
1636715400000|2021-11-12 11:10:00|6744.88|6744.88|6745.59|6745.59|6745.77|6745.77|6743.95|6743.95|0
1636715700000|2021-11-12 11:15:00|6745.09|6745.09|6742.47|6742.47|6745.09|6745.09|6740.83|6740.83|0
1636716000000|2021-11-12 11:20:00|6742.91|6742.91|6744.28|6744.28|6745.84|6745.84|6742.91|6742.91|0
1636716300000|2021-11-12 11:25:00|6745.92|6745.92|6747.8|6747.8|6748.55|6748.55|6745.92|6745.92|0
1636716600000|2021-11-12 11:30:00|6747.36|6747.36|6748.48|6748.48|6749.79|6749.79|6747.25|6747.25|0
1636716900000|2021-11-12 11:35:00|6747.26|6747.26|6743.98|6743.98|6747.26|6747.26|6743.98|6743.98|0
1636717200000|2021-11-12 11:40:00|6745.33|6745.33|6741.44|6741.44|6746.97|6746.97|6740.62|6740.62|0
1636717500000|2021-11-12 11:45:00|6743.08|6743.08|6743.71|6743.71|6746.17|6746.17|6739.06|6739.06|0
1636717800000|2021-11-12 11:50:00|6744.53|6744.53|6732.45|6732.45|6746.3|6746.3|6732.45|6732.45|0
1636718100000|2021-11-12 11:55:00|6731.78|6731.78|6731.87|6731.87|6735|6735|6731.43|6731.43|0
1636718400000|2021-11-12 12:00:00|6731.43|6731.43|6740.66|6740.66|6740.66|6740.66|6731.43|6731.43|0
1636718700000|2021-11-12 12:05:00|6741.1|6741.1|6739.24|6739.24|6746.35|6746.35|6739.24|6739.24|0
1636719000000|2021-11-12 12:10:00|6738.25|6738.25|6739.4|6739.4|6740.45|6740.45|6738.25|6738.25|0
1636719300000|2021-11-12 12:15:00|6737.76|6737.76|6739.86|6739.86|6739.86|6739.86|6734.7|6734.7|0
1636719600000|2021-11-12 12:20:00|6740.68|6740.68|6740.99|6740.99|6741.56|6741.56|6739.79|6739.79|0
1636719900000|2021-11-12 12:25:00|6740.1|6740.1|6735.79|6735.79|6741.81|6741.81|6735.79|6735.79|0
1636720200000|2021-11-12 12:30:00|6734.9|6734.9|6730.55|6730.55|6734.9|6734.9|6730.49|6730.49|0
1636720500000|2021-11-12 12:35:00|6728.91|6728.91|6729.35|6729.35|6729.35|6729.35|6727.15|6727.15|0
1636720800000|2021-11-12 12:40:00|6728.91|6728.91|6731.7|6731.7|6732.19|6732.19|6727.52|6727.52|0
1636721100000|2021-11-12 12:45:00|6732.37|6732.37|6730.52|6730.52|6732.6|6732.6|6728.88|6728.88|0
1636721400000|2021-11-12 12:50:00|6730.96|6730.96|6734.24|6734.24|6734.24|6734.24|6730.52|6730.52|0
1636721700000|2021-11-12 12:55:00|6733.42|6733.42|6738.58|6738.58|6738.58|6738.58|6733.42|6733.42|0
1636722000000|2021-11-12 13:00:00|6737.76|6737.76|6737.19|6737.19|6738.58|6738.58|6736.5|6736.5|0
1636722300000|2021-11-12 13:05:00|6736.75|6736.75|6737.19|6737.19|6737.19|6737.19|6735.11|6735.11|0
1636722600000|2021-11-12 13:10:00|6738.18|6738.18|6741.37|6741.37|6741.37|6741.37|6737.74|6737.74|0
1636722900000|2021-11-12 13:15:00|6741.81|6741.81|6743.77|6743.77|6743.77|6743.77|6739.55|6739.55|0
1636723200000|2021-11-12 13:20:00|6743.33|6743.33|6745.55|6745.55|6745.55|6745.55|6743.33|6743.33|0
1636723500000|2021-11-12 13:25:00|6746.37|6746.37|6745.99|6745.99|6747.19|6747.19|6745.11|6745.11|0
1636723800000|2021-11-12 13:30:00|6745.17|6745.17|6743.25|6743.25|6745.17|6745.17|6740.79|6740.79|0
1636724100000|2021-11-12 13:35:00|6743|6743|6740.87|6740.87|6743|6743|6740.05|6740.05|0
1636724400000|2021-11-12 13:40:00|6740.42|6740.42|6743.16|6743.16|6744.27|6744.27|6740.42|6740.42|0
1636724700000|2021-11-12 13:45:00|6742.34|6742.34|6738.29|6738.29|6742.34|6742.34|6738.29|6738.29|0
1636725000000|2021-11-12 13:50:00|6736.65|6736.65|6734.51|6734.51|6738.73|6738.73|6734.51|6734.51|0
1636725300000|2021-11-12 13:55:00|6733.69|6733.69|6735.98|6735.98|6735.98|6735.98|6733.2|6733.2|0
1636725600000|2021-11-12 14:00:00|6736.8|6736.8|6741.6|6741.6|6741.6|6741.6|6736.8|6736.8|0
1636725900000|2021-11-12 14:05:00|6742.04|6742.04|6743.95|6743.95|6745.76|6745.76|6742.04|6742.04|0
1636726200000|2021-11-12 14:10:00|6744.39|6744.39|6740.58|6740.58|6744.84|6744.84|6740.58|6740.58|0
1636726500000|2021-11-12 14:15:00|6739.76|6739.76|6737.74|6737.74|6739.82|6739.82|6737.74|6737.74|0
1636726800000|2021-11-12 14:20:00|6738.56|6738.56|6738.06|6738.06|6739|6739|6736.42|6736.42|0
1636727100000|2021-11-12 14:25:00|6739.7|6739.7|6737.01|6737.01|6741.34|6741.34|6737.01|6737.01|0
1636727400000|2021-11-12 14:30:00|6736.57|6736.57|6731.1|6731.1|6738.28|6738.28|6730.78|6730.78|0
1636727700000|2021-11-12 14:35:00|6731.54|6731.54|6728.18|6728.18|6732.36|6732.36|6727.74|6727.74|0
1636728000000|2021-11-12 14:40:00|6728.62|6728.62|6731.95|6731.95|6733.92|6733.92|6728.18|6728.18|0
1636728300000|2021-11-12 14:45:00|6732.77|6732.77|6737.7|6737.7|6739.28|6739.28|6732.77|6732.77|0
1636728600000|2021-11-12 14:50:00|6739.34|6739.34|6739.84|6739.84|6740.29|6740.29|6738.52|6738.52|0
1636728900000|2021-11-12 14:55:00|6739.4|6739.4|6747.22|6747.22|6748.42|6748.42|6739.4|6739.4|0
1636729200000|2021-11-12 15:00:00|6746.78|6746.78|6746.9|6746.9|6749.93|6749.93|6745.01|6745.01|0
1636729500000|2021-11-12 15:05:00|6746.41|6746.41|6746.63|6746.63|6746.63|6746.63|6740.89|6740.89|0
1636729800000|2021-11-12 15:10:00|6747.07|6747.07|6745.2|6745.2|6748.01|6748.01|6745.2|6745.2|0
1636730100000|2021-11-12 15:15:00|6745.64|6745.64|6748.01|6748.01|6748.01|6748.01|6743.19|6743.19|0
1636730400000|2021-11-12 15:20:00|6747.57|6747.57|6745.49|6745.49|6747.57|6747.57|6743.85|6743.85|0
1636730700000|2021-11-12 15:25:00|6744.67|6744.67|6743.56|6743.56|6744.67|6744.67|6742.74|6742.74|0
1636731000000|2021-11-12 15:30:00|6742.74|6742.74|6735.46|6735.46|6746.02|6746.02|6735.46|6735.46|0
1636731300000|2021-11-12 15:35:00|6737.1|6737.1|6738.54|6738.54|6739.43|6739.43|6736.28|6736.28|0
1636731600000|2021-11-12 15:40:00|6738.29|6738.29|6738.13|6738.13|6739.62|6739.62|6737.36|6737.36|0
1636731900000|2021-11-12 15:45:00|6737.69|6737.69|6738.23|6738.23|6738.23|6738.23|6737.24|6737.24|0
1636732200000|2021-11-12 15:50:00|6739.87|6739.87|6743.2|6743.2|6743.2|6743.2|6739.43|6739.43|0
1636732500000|2021-11-12 15:55:00|6743.45|6743.45|6746.06|6746.06|6746.94|6746.94|6743.45|6743.45|0
1636732800000|2021-11-12 16:00:00|6746.5|6746.5|6745.97|6745.97|6748.5|6748.5|6745.97|6745.97|0
1636733100000|2021-11-12 16:05:00|6745.53|6745.53|6745.9|6745.9|6747.07|6747.07|6745.09|6745.09|0
1636733400000|2021-11-12 16:10:00|6746.58|6746.58|6747.46|6747.46|6749.1|6749.1|6744.5|6744.5|0
1636733700000|2021-11-12 16:15:00|6747.9|6747.9|6746.91|6746.91|6751.8|6751.8|6746.91|6746.91|0
1636734000000|2021-11-12 16:20:00|6748.55|6748.55|6745.87|6745.87|6750.12|6750.12|6745.43|6745.43|0
1636734300000|2021-11-12 16:25:00|6746.31|6746.31|6749.42|6749.42|6749.42|6749.42|6743.26|6743.26|0
1636964100000|2021-11-15 08:15:00|6773.98|6773.98|6747.39|6747.39|6773.98|6773.98|6747.39|6747.39|0
1636964400000|2021-11-15 08:20:00|6748.28|6748.28|6757.36|6757.36|6757.36|6757.36|6748.28|6748.28|0
1636964700000|2021-11-15 08:25:00|6759|6759|6753.87|6753.87|6760.76|6760.76|6752.99|6752.99|0
1636965000000|2021-11-15 08:30:00|6752.99|6752.99|6753.38|6753.38|6754.37|6754.37|6750.91|6750.91|0
1636965300000|2021-11-15 08:35:00|6753.82|6753.82|6759.18|6759.18|6763|6763|6753.82|6753.82|0
1636965600000|2021-11-15 08:40:00|6758.5|6758.5|6753.79|6753.79|6758.5|6758.5|6753.48|6753.48|0
1636965900000|2021-11-15 08:45:00|6754.24|6754.24|6740.05|6740.05|6754.68|6754.68|6739.17|6739.17|0
1636966200000|2021-11-15 08:50:00|6740.49|6740.49|6742.58|6742.58|6743.77|6743.77|6740.49|6740.49|0
1636966500000|2021-11-15 08:55:00|6743.02|6743.02|6744.34|6744.34|6745.98|6745.98|6743.02|6743.02|0
1636966800000|2021-11-15 09:00:00|6743.46|6743.46|6748.36|6748.36|6749.12|6749.12|6743.46|6743.46|0
1636967100000|2021-11-15 09:05:00|6747.69|6747.69|6753.7|6753.7|6754.9|6754.9|6747.69|6747.69|0
1636967400000|2021-11-15 09:10:00|6755.34|6755.34|6751.31|6751.31|6755.34|6755.34|6751.31|6751.31|0
1636967700000|2021-11-15 09:15:00|6749.67|6749.67|6753.85|6753.85|6753.85|6753.85|6746.39|6746.39|0
1636968000000|2021-11-15 09:20:00|6754.29|6754.29|6754.14|6754.14|6754.29|6754.29|6750.42|6750.42|0
1636968300000|2021-11-15 09:25:00|6754.58|6754.58|6753.13|6753.13|6754.9|6754.9|6751.62|6751.62|0
1636968600000|2021-11-15 09:30:00|6752.25|6752.25|6749.46|6749.46|6752.25|6752.25|6744.63|6744.63|0
1636968900000|2021-11-15 09:35:00|6750.13|6750.13|6748.18|6748.18|6750.13|6750.13|6743.66|6743.66|0
1636969200000|2021-11-15 09:40:00|6747.74|6747.74|6754.32|6754.32|6754.51|6754.51|6747.74|6747.74|0
1636969500000|2021-11-15 09:45:00|6751.89|6751.89|6756.06|6756.06|6756.06|6756.06|6751.01|6751.01|0
1636969800000|2021-11-15 09:50:00|6759.33|6759.33|6759.78|6759.78|6764.25|6764.25|6757.7|6757.7|0
1636970100000|2021-11-15 09:55:00|6759.33|6759.33|6763.55|6763.55|6763.99|6763.99|6759.33|6759.33|0
1636970400000|2021-11-15 10:00:00|6761.91|6761.91|6762.45|6762.45|6762.9|6762.9|6761.91|6761.91|0
1636970700000|2021-11-15 10:05:00|6761.57|6761.57|6760.25|6760.25|6763.53|6763.53|6759.81|6759.81|0
1636971000000|2021-11-15 10:10:00|6761.89|6761.89|6764.99|6764.99|6764.99|6764.99|6756.79|6756.79|0
1636971300000|2021-11-15 10:15:00|6765.48|6765.48|6768.89|6768.89|6769.64|6769.64|6765.48|6765.48|0
1636971600000|2021-11-15 10:20:00|6768.44|6768.44|6765.36|6765.36|6770.08|6770.08|6763.72|6763.72|0
1636971900000|2021-11-15 10:25:00|6763.72|6763.72|6759.86|6759.86|6763.72|6763.72|6757.78|6757.78|0
1636972200000|2021-11-15 10:30:00|6759.81|6759.81|6763.72|6763.72|6763.72|6763.72|6759.56|6759.56|0
1636972500000|2021-11-15 10:35:00|6762.08|6762.08|6767.44|6767.44|6767.44|6767.44|6761.64|6761.64|0
1636972800000|2021-11-15 10:40:00|6769.08|6769.08|6772.06|6772.06|6772.31|6772.31|6769.08|6769.08|0
1636973100000|2021-11-15 10:45:00|6768.78|6768.78|6763.18|6763.18|6769.33|6769.33|6762.77|6762.77|0
1636973400000|2021-11-15 10:50:00|6763.62|6763.62|6763.62|6763.62|6763.62|6763.62|6763.62|6763.62|0
1636973700000|2021-11-15 10:55:00|6764.5|6764.5|6772.75|6772.75|6772.75|6772.75|6764.5|6764.5|0
1636974000000|2021-11-15 11:00:00|6769.47|6769.47|6766|6766|6769.47|6769.47|6765.75|6765.75|0
1636974300000|2021-11-15 11:05:00|6764.36|6764.36|6759.3|6759.3|6764.36|6764.36|6757.22|6757.22|0
1636974600000|2021-11-15 11:10:00|6759.74|6759.74|6758.1|6758.1|6760.18|6760.18|6758.1|6758.1|0
1636974900000|2021-11-15 11:15:00|6757.66|6757.66|6759|6759|6759.99|6759.99|6757.22|6757.22|0
1636975200000|2021-11-15 11:20:00|6758.56|6758.56|6767.16|6767.16|6767.16|6767.16|6755.44|6755.44|0
1636975500000|2021-11-15 11:25:00|6768.5|6768.5|6764.09|6764.09|6770.14|6770.14|6764.09|6764.09|0
1636975800000|2021-11-15 11:30:00|6764.54|6764.54|6758.65|6758.65|6764.54|6764.54|6758.65|6758.65|0
1636976100000|2021-11-15 11:35:00|6759.09|6759.09|6762.32|6762.32|6762.81|6762.81|6759.09|6759.09|0
1636976400000|2021-11-15 11:40:00|6760.68|6760.68|6763.76|6763.76|6763.96|6763.96|6760.68|6760.68|0
1636976700000|2021-11-15 11:45:00|6762.12|6762.12|6758.17|6758.17|6762.12|6762.12|6757.73|6757.73|0
1636977000000|2021-11-15 11:50:00|6759.81|6759.81|6758.05|6758.05|6760.57|6760.57|6758.05|6758.05|0
1636977300000|2021-11-15 11:55:00|6756.72|6756.72|6751.63|6751.63|6756.72|6756.72|6751.18|6751.18|0
1636977600000|2021-11-15 12:00:00|6749.99|6749.99|6751.13|6751.13|6751.13|6751.13|6749.49|6749.49|0
1636977900000|2021-11-15 12:05:00|6750.69|6750.69|6752.01|6752.01|6752.01|6752.01|6750.69|6750.69|0
1636978200000|2021-11-15 12:10:00|6753.65|6753.65|6760|6760|6760|6760|6753.65|6753.65|0
1636978500000|2021-11-15 12:15:00|6759.5|6759.5|6756.72|6756.72|6760.88|6760.88|6756.72|6756.72|0
1636978800000|2021-11-15 12:20:00|6756.97|6756.97|6756.97|6756.97|6756.97|6756.97|6756.97|6756.97|0
1636979100000|2021-11-15 12:25:00|6758.61|6758.61|6760.69|6760.69|6760.69|6760.69|6758.61|6758.61|0
1636979400000|2021-11-15 12:30:00|6762.33|6762.33|6763.81|6763.81|6764.25|6764.25|6762.33|6762.33|0
1636979700000|2021-11-15 12:35:00|6764.8|6764.8|6764.8|6764.8|6764.8|6764.8|6764.8|6764.8|0
1636980000000|2021-11-15 12:40:00|6765.78|6765.78|6766.72|6766.72|6766.72|6766.72|6765.78|6765.78|0
1636980300000|2021-11-15 12:45:00|6766.28|6766.28|6763.21|6763.21|6766.28|6766.28|6763.21|6763.21|0
1636980600000|2021-11-15 12:50:00|6763.65|6763.65|6764.85|6764.85|6764.85|6764.85|6763.21|6763.21|0
1636980900000|2021-11-15 12:55:00|6765.29|6765.29|6768.57|6768.57|6770.21|6770.21|6765.29|6765.29|0
1636981200000|2021-11-15 13:00:00|6769.06|6769.06|6768.18|6768.18|6769.06|6769.06|6768.18|6768.18|0
1636981500000|2021-11-15 13:05:00|6767.3|6767.3|6765.66|6765.66|6768.18|6768.18|6765.66|6765.66|0
1636981800000|2021-11-15 13:10:00|6764.02|6764.02|6765.05|6765.05|6765.66|6765.66|6764.02|6764.02|0
1636982100000|2021-11-15 13:15:00|6765.49|6765.49|6764.5|6764.5|6765.49|6765.49|6764.5|6764.5|0
1636982400000|2021-11-15 13:20:00|6764.75|6764.75|6763.41|6763.41|6764.75|6764.75|6761.77|6761.77|0
1636982700000|2021-11-15 13:25:00|6763.85|6763.85|6761.96|6761.96|6764.05|6764.05|6761.96|6761.96|0
1636983000000|2021-11-15 13:30:00|6762.41|6762.41|6769.67|6769.67|6770.55|6770.55|6762.35|6762.35|0
1636983300000|2021-11-15 13:35:00|6768.03|6768.03|6766.65|6766.65|6768.03|6768.03|6766.39|6766.39|0
1636983600000|2021-11-15 13:40:00|6768.29|6768.29|6769.93|6769.93|6769.93|6769.93|6768.29|6768.29|0
1636983900000|2021-11-15 13:45:00|6770.37|6770.37|6775.72|6775.72|6775.72|6775.72|6770.37|6770.37|0
1636984200000|2021-11-15 13:50:00|6774.98|6774.98|6774.73|6774.73|6777.69|6777.69|6774.73|6774.73|0
1636984500000|2021-11-15 13:55:00|6775.34|6775.34|6779.32|6779.32|6780.65|6780.65|6775.34|6775.34|0
1636984800000|2021-11-15 14:00:00|6779.76|6779.76|6778.62|6778.62|6779.76|6779.76|6778.12|6778.12|0
1636985100000|2021-11-15 14:05:00|6780.26|6780.26|6784.66|6784.66|6784.66|6784.66|6779.62|6779.62|0
1636985400000|2021-11-15 14:10:00|6784.17|6784.17|6785.41|6785.41|6785.41|6785.41|6784.17|6784.17|0
1636985700000|2021-11-15 14:15:00|6785.9|6785.9|6785.48|6785.48|6786.39|6786.39|6785.23|6785.23|0
1636986000000|2021-11-15 14:20:00|6786.69|6786.69|6788.71|6788.71|6789.59|6789.59|6786.69|6786.69|0
1636986300000|2021-11-15 14:25:00|6787.07|6787.07|6788.8|6788.8|6790.88|6790.88|6787.07|6787.07|0
1636986600000|2021-11-15 14:30:00|6787.16|6787.16|6790.17|6790.17|6793.72|6793.72|6787.16|6787.16|0
1636986900000|2021-11-15 14:35:00|6790.84|6790.84|6798.54|6798.54|6798.54|6798.54|6788.71|6788.71|0
1636987200000|2021-11-15 14:40:00|6800.18|6800.18|6797.13|6797.13|6800.18|6800.18|6796.46|6796.46|0
1636987500000|2021-11-15 14:45:00|6793.86|6793.86|6798.48|6798.48|6798.48|6798.48|6793.86|6793.86|0
1636987800000|2021-11-15 14:50:00|6796.84|6796.84|6796.46|6796.46|6797.82|6797.82|6796.46|6796.46|0
1636988100000|2021-11-15 14:55:00|6796.91|6796.91|6783.79|6783.79|6796.91|6796.91|6783.79|6783.79|0
1636988400000|2021-11-15 15:00:00|6783.3|6783.3|6773.46|6773.46|6784.94|6784.94|6773.46|6773.46|0
1636988700000|2021-11-15 15:05:00|6773.9|6773.9|6770.01|6770.01|6775.54|6775.54|6769.48|6769.48|0
1636989000000|2021-11-15 15:10:00|6768.37|6768.37|6777.99|6777.99|6777.99|6777.99|6768.37|6768.37|0
1636989300000|2021-11-15 15:15:00|6779.63|6779.63|6784.99|6784.99|6789.91|6789.91|6779.14|6779.14|0
1636989600000|2021-11-15 15:20:00|6785.66|6785.66|6787.5|6787.5|6789.14|6789.14|6783.78|6783.78|0
1636989900000|2021-11-15 15:25:00|6787.99|6787.99|6790.65|6790.65|6794.55|6794.55|6787.99|6787.99|0
1636990200000|2021-11-15 15:30:00|6789.01|6789.01|6791.34|6791.34|6791.34|6791.34|6789.01|6789.01|0
1636990500000|2021-11-15 15:35:00|6790.9|6790.9|6781.06|6781.06|6791.89|6791.89|6781.06|6781.06|0
1636990800000|2021-11-15 15:40:00|6782.27|6782.27|6782.41|6782.41|6783.16|6783.16|6780.78|6780.78|0
1636991100000|2021-11-15 15:45:00|6781.97|6781.97|6780.6|6780.6|6782.68|6782.68|6779.4|6779.4|0
1636991400000|2021-11-15 15:50:00|6778.96|6778.96|6780.1|6780.1|6785.51|6785.51|6778.96|6778.96|0
1636991700000|2021-11-15 15:55:00|6780.55|6780.55|6783.53|6783.53|6783.53|6783.53|6780.55|6780.55|0
1636992000000|2021-11-15 16:00:00|6783.09|6783.09|6780.67|6780.67|6783.09|6783.09|6779.79|6779.79|0
1636992300000|2021-11-15 16:05:00|6780.23|6780.23|6783.57|6783.57|6783.57|6783.57|6776.67|6776.67|0
1636992600000|2021-11-15 16:10:00|6783.13|6783.13|6783.29|6783.29|6783.57|6783.57|6780.54|6780.54|0
1636992900000|2021-11-15 16:15:00|6783.73|6783.73|6785.48|6785.48|6785.48|6785.48|6781.95|6781.95|0
1636993200000|2021-11-15 16:20:00|6784.27|6784.27|6782.89|6782.89|6787.56|6787.56|6779.91|6779.91|0
1636993500000|2021-11-15 16:25:00|6783.33|6783.33|6784.84|6784.84|6788.45|6788.45|6780.81|6780.81|0
1637050500000|2021-11-16 08:15:00|6743.23|6743.23|6730.88|6730.88|6743.23|6743.23|6730.88|6730.88|0
1637050800000|2021-11-16 08:20:00|6732.65|6732.65|6732.1|6732.1|6734.66|6734.66|6727.93|6727.93|0
1637051100000|2021-11-16 08:25:00|6732.77|6732.77|6728.02|6728.02|6732.77|6732.77|6723.33|6723.33|0
1637051400000|2021-11-16 08:30:00|6725.56|6725.56|6730.08|6730.08|6732.87|6732.87|6725.56|6725.56|0
1637051700000|2021-11-16 08:35:00|6727.39|6727.39|6716.77|6716.77|6728.74|6728.74|6716.1|6716.1|0
1637052000000|2021-11-16 08:40:00|6717.27|6717.27|6721.22|6721.22|6722.48|6722.48|6714.44|6714.44|0
1637052300000|2021-11-16 08:45:00|6713.84|6713.84|6711.97|6711.97|6717.94|6717.94|6711.97|6711.97|0
1637052600000|2021-11-16 08:50:00|6711.3|6711.3|6709.33|6709.33|6711.3|6711.3|6706.13|6706.13|0
1637052900000|2021-11-16 08:55:00|6710|6710|6711.64|6711.64|6712.98|6712.98|6710|6710|0
1637053200000|2021-11-16 09:00:00|6702.62|6702.62|6706.62|6706.62|6707.96|6707.96|6700.83|6700.83|0
1637053500000|2021-11-16 09:05:00|6707.29|6707.29|6713.69|6713.69|6715.3|6715.3|6707.29|6707.29|0
1637053800000|2021-11-16 09:10:00|6716.15|6716.15|6723.09|6723.09|6723.53|6723.53|6716.15|6716.15|0
1637054100000|2021-11-16 09:15:00|6722.65|6722.65|6726.94|6726.94|6730.09|6730.09|6722.65|6722.65|0
1637054400000|2021-11-16 09:20:00|6729.4|6729.4|6725.95|6725.95|6729.4|6729.4|6725.51|6725.51|0
1637054700000|2021-11-16 09:25:00|6725.51|6725.51|6720.59|6720.59|6725.51|6725.51|6718.57|6718.57|0
1637055000000|2021-11-16 09:30:00|6719.77|6719.77|6720.41|6720.41|6720.41|6720.41|6719.1|6719.1|0
1637055300000|2021-11-16 09:35:00|6719.59|6719.59|6725.42|6725.42|6730.25|6730.25|6719.59|6719.59|0
1637055600000|2021-11-16 09:40:00|6727.06|6727.06|6732.53|6732.53|6732.53|6732.53|6721.56|6721.56|0
1637055900000|2021-11-16 09:45:00|6730.89|6730.89|6720.05|6720.05|6734.17|6734.17|6719.23|6719.23|0
1637056200000|2021-11-16 09:50:00|6720.73|6720.73|6721.67|6721.67|6721.67|6721.67|6715.62|6715.62|0
1637056500000|2021-11-16 09:55:00|6723.31|6723.31|6730.06|6730.06|6732.45|6732.45|6723.31|6723.31|0
1637056800000|2021-11-16 10:00:00|6729.17|6729.17|6729.03|6729.03|6730.9|6730.9|6727.62|6727.62|0
1637057100000|2021-11-16 10:05:00|6727.39|6727.39|6729.7|6729.7|6731.34|6731.34|6727.39|6727.39|0
1637057400000|2021-11-16 10:10:00|6729.95|6729.95|6730.33|6730.33|6733.23|6733.23|6729.95|6729.95|0
1637057700000|2021-11-16 10:15:00|6728.85|6728.85|6728.79|6728.79|6728.85|6728.85|6722.3|6722.3|0
1637058000000|2021-11-16 10:20:00|6728.54|6728.54|6726.13|6726.13|6730.04|6730.04|6723.97|6723.97|0
1637058300000|2021-11-16 10:25:00|6726.57|6726.57|6727.01|6727.01|6727.01|6727.01|6726.13|6726.13|0
1637058600000|2021-11-16 10:30:00|6725.37|6725.37|6722.09|6722.09|6726.19|6726.19|6719.63|6719.63|0
1637058900000|2021-11-16 10:35:00|6722.53|6722.53|6721.27|6721.27|6722.53|6722.53|6720.08|6720.08|0
1637059200000|2021-11-16 10:40:00|6722.91|6722.91|6724.11|6724.11|6724.55|6724.55|6722.09|6722.09|0
1637059500000|2021-11-16 10:45:00|6724.93|6724.93|6724.87|6724.87|6725.75|6725.75|6720.64|6720.64|0
1637059800000|2021-11-16 10:50:00|6723.23|6723.23|6727.01|6727.01|6727.01|6727.01|6721.59|6721.59|0
1637060100000|2021-11-16 10:55:00|6728.33|6728.33|6731.65|6731.65|6732.35|6732.35|6727.56|6727.56|0
1637060400000|2021-11-16 11:00:00|6730.77|6730.77|6737.63|6737.63|6737.63|6737.63|6728.88|6728.88|0
1637060700000|2021-11-16 11:05:00|6738.13|6738.13|6743.06|6743.06|6743.82|6743.82|6738.13|6738.13|0
1637061000000|2021-11-16 11:10:00|6743.5|6743.5|6745.9|6745.9|6747.54|6747.54|6742.62|6742.62|0
1637061300000|2021-11-16 11:15:00|6744.58|6744.58|6747.22|6747.22|6747.22|6747.22|6744.58|6744.58|0
1637061600000|2021-11-16 11:20:00|6745.59|6745.59|6742.75|6742.75|6745.59|6745.59|6742.31|6742.31|0
1637061900000|2021-11-16 11:25:00|6743.42|6743.42|6746.55|6746.55|6746.99|6746.99|6743.42|6743.42|0
1637062200000|2021-11-16 11:30:00|6748.19|6748.19|6745.35|6745.35|6748.63|6748.63|6745.35|6745.35|0
1637062500000|2021-11-16 11:35:00|6745.1|6745.1|6741.09|6741.09|6746.83|6746.83|6741.09|6741.09|0
1637062800000|2021-11-16 11:40:00|6740.21|6740.21|6738.06|6738.06|6740.21|6740.21|6738.06|6738.06|0
1637063100000|2021-11-16 11:45:00|6738.88|6738.88|6754.64|6754.64|6754.64|6754.64|6738.88|6738.88|0
1637063400000|2021-11-16 11:50:00|6753|6753|6747.41|6747.41|6753|6753|6747.41|6747.41|0
1637063700000|2021-11-16 11:55:00|6748.29|6748.29|6747.58|6747.58|6749.43|6749.43|6747.58|6747.58|0
1637064000000|2021-11-16 12:00:00|6748.02|6748.02|6751.3|6751.3|6751.3|6751.3|6748.02|6748.02|0
1637064300000|2021-11-16 12:05:00|6751.74|6751.74|6750.86|6750.86|6751.74|6751.74|6749.66|6749.66|0
1637064600000|2021-11-16 12:10:00|6752.5|6752.5|6749.54|6749.54|6752.5|6752.5|6749.54|6749.54|0
1637064900000|2021-11-16 12:15:00|6749.98|6749.98|6746.4|6746.4|6750.42|6750.42|6746.4|6746.4|0
1637065200000|2021-11-16 12:20:00|6745.52|6745.52|6747.72|6747.72|6747.72|6747.72|6745.52|6745.52|0
1637065500000|2021-11-16 12:25:00|6749.36|6749.36|6752.06|6752.06|6752.06|6752.06|6747.54|6747.54|0
1637065800000|2021-11-16 12:30:00|6752.31|6752.31|6750.86|6750.86|6752.75|6752.75|6750.86|6750.86|0
1637066100000|2021-11-16 12:35:00|6750.42|6750.42|6741.86|6741.86|6750.42|6750.42|6741.86|6741.86|0
1637066400000|2021-11-16 12:40:00|6742.53|6742.53|6742.53|6742.53|6742.53|6742.53|6742.53|6742.53|0
1637066700000|2021-11-16 12:45:00|6744.99|6744.99|6747.07|6747.07|6748.71|6748.71|6744.99|6744.99|0
1637067000000|2021-11-16 12:50:00|6746.19|6746.19|6747.65|6747.65|6748.01|6748.01|6746.19|6746.19|0
1637067300000|2021-11-16 12:55:00|6748.09|6748.09|6742.05|6742.05|6748.53|6748.53|6735.1|6735.1|0
1637067600000|2021-11-16 13:00:00|6744.51|6744.51|6744.51|6744.51|6744.51|6744.51|6744.51|6744.51|0
1637067900000|2021-11-16 13:05:00|6744.07|6744.07|6741.1|6741.1|6744.07|6744.07|6738.64|6738.64|0
1637068200000|2021-11-16 13:10:00|6740.66|6740.66|6736.46|6736.46|6740.66|6740.66|6732.02|6732.02|0
1637068500000|2021-11-16 13:15:00|6736.71|6736.71|6741.64|6741.64|6744.22|6744.22|6736.21|6736.21|0
1637068800000|2021-11-16 13:20:00|6741.04|6741.04|6737.2|6737.2|6741.04|6741.04|6736.31|6736.31|0
1637069100000|2021-11-16 13:25:00|6735.56|6735.56|6741|6741|6741.96|6741.96|6735.56|6735.56|0
1637069400000|2021-11-16 13:30:00|6741.44|6741.44|6739.5|6739.5|6741.96|6741.96|6738.68|6738.68|0
1637069700000|2021-11-16 13:35:00|6739.95|6739.95|6736.38|6736.38|6740.77|6740.77|6735.56|6735.56|0
1637070000000|2021-11-16 13:40:00|6736.87|6736.87|6729.94|6729.94|6737|6737|6729.94|6729.94|0
1637070300000|2021-11-16 13:45:00|6731.58|6731.58|6726.47|6726.47|6731.58|6731.58|6724.07|6724.07|0
1637070600000|2021-11-16 13:50:00|6726.03|6726.03|6719.97|6719.97|6727.45|6727.45|6719.97|6719.97|0
1637070900000|2021-11-16 13:55:00|6720.41|6720.41|6717.2|6717.2|6720.41|6720.41|6716.32|6716.32|0
1637071200000|2021-11-16 14:00:00|6718.02|6718.02|6717.85|6717.85|6718.17|6718.17|6715.71|6715.71|0
1637071500000|2021-11-16 14:05:00|6716.15|6716.15|6714|6714|6721.13|6721.13|6713.18|6713.18|0
1637071800000|2021-11-16 14:10:00|6714.82|6714.82|6719.2|6719.2|6719.87|6719.87|6712.36|6712.36|0
1637072100000|2021-11-16 14:15:00|6718.38|6718.38|6720.71|6720.71|6720.71|6720.71|6718.38|6718.38|0
1637072400000|2021-11-16 14:20:00|6719.89|6719.89|6714.82|6714.82|6719.89|6719.89|6713.93|6713.93|0
1637072700000|2021-11-16 14:25:00|6712.36|6712.36|6718.15|6718.15|6718.97|6718.97|6711.54|6711.54|0
1637073000000|2021-11-16 14:30:00|6714.06|6714.06|6715.44|6715.44|6715.44|6715.44|6709.26|6709.26|0
1637073300000|2021-11-16 14:35:00|6713.8|6713.8|6714.32|6714.32|6714.32|6714.32|6711.04|6711.04|0
1637073600000|2021-11-16 14:40:00|6715.14|6715.14|6714.44|6714.44|6715.14|6715.14|6712.68|6712.68|0
1637073900000|2021-11-16 14:45:00|6714.88|6714.88|6722.73|6722.73|6722.73|6722.73|6714.88|6714.88|0
1637074200000|2021-11-16 14:50:00|6721.41|6721.41|6716.92|6716.92|6721.41|6721.41|6715.81|6715.81|0
1637074500000|2021-11-16 14:55:00|6717.59|6717.59|6713.31|6713.31|6718.67|6718.67|6712.11|6712.11|0
1637074800000|2021-11-16 15:00:00|6713.98|6713.98|6710.52|6710.52|6713.98|6713.98|6708.06|6708.06|0
1637075100000|2021-11-16 15:05:00|6708.88|6708.88|6703.85|6703.85|6709.7|6709.7|6699.75|6699.75|0
1637075400000|2021-11-16 15:10:00|6703.4|6703.4|6706.87|6706.87|6707.85|6707.85|6703.4|6703.4|0
1637075700000|2021-11-16 15:15:00|6708.2|6708.2|6706.92|6706.92|6708.2|6708.2|6705.53|6705.53|0
1637076000000|2021-11-16 15:20:00|6707.16|6707.16|6708.24|6708.24|6711.08|6711.08|6705.28|6705.28|0
1637076300000|2021-11-16 15:25:00|6708.49|6708.49|6704.4|6704.4|6709.73|6709.73|6704.4|6704.4|0
1637076600000|2021-11-16 15:30:00|6705.22|6705.22|6695.81|6695.81|6705.22|6705.22|6695.81|6695.81|0
1637076900000|2021-11-16 15:35:00|6697.45|6697.45|6696.29|6696.29|6697.45|6697.45|6695.12|6695.12|0
1637077200000|2021-11-16 15:40:00|6695.85|6695.85|6686.05|6686.05|6697.49|6697.49|6686.05|6686.05|0
1637077500000|2021-11-16 15:45:00|6686.3|6686.3|6689.31|6689.31|6690.95|6690.95|6686.3|6686.3|0
1637077800000|2021-11-16 15:50:00|6688.82|6688.82|6686.06|6686.06|6690.33|6690.33|6685.24|6685.24|0
1637078100000|2021-11-16 15:55:00|6686.51|6686.51|6678.7|6678.7|6686.51|6686.51|6678.7|6678.7|0
1637078400000|2021-11-16 16:00:00|6679.14|6679.14|6687.8|6687.8|6688.62|6688.62|6679.14|6679.14|0
1637078700000|2021-11-16 16:05:00|6686.98|6686.98|6687.52|6687.52|6689.44|6689.44|6686.16|6686.16|0
1637079000000|2021-11-16 16:10:00|6686.7|6686.7|6685.85|6685.85|6687.77|6687.77|6685.85|6685.85|0
1637079300000|2021-11-16 16:15:00|6686.52|6686.52|6689.18|6689.18|6693.57|6693.57|6686|6686|0
1637079600000|2021-11-16 16:20:00|6689.62|6689.62|6687.16|6687.16|6689.62|6689.62|6686.72|6686.72|0
1637079900000|2021-11-16 16:25:00|6686.34|6686.34|6690.58|6690.58|6692.57|6692.57|6684.03|6684.03|0
1637136900000|2021-11-17 08:15:00|6612.58|6612.58|6620.11|6620.11|6620.11|6620.11|6610.97|6610.97|0
1637137200000|2021-11-17 08:20:00|6619.62|6619.62|6629.14|6629.14|6630.91|6630.91|6619.56|6619.56|0
1637137500000|2021-11-17 08:25:00|6627.5|6627.5|6632.71|6632.71|6633.59|6633.59|6623.57|6623.57|0
1637137800000|2021-11-17 08:30:00|6634.19|6634.19|6629.9|6629.9|6638.29|6638.29|6628.26|6628.26|0
1637138100000|2021-11-17 08:35:00|6630.79|6630.79|6617.05|6617.05|6630.79|6630.79|6615.72|6615.72|0
1637138400000|2021-11-17 08:40:00|6618.69|6618.69|6637.09|6637.09|6637.09|6637.09|6616.61|6616.61|0
1637138700000|2021-11-17 08:45:00|6640.37|6640.37|6642.93|6642.93|6643.75|6643.75|6632.36|6632.36|0
1637139000000|2021-11-17 08:50:00|6643.67|6643.67|6636.73|6636.73|6643.67|6643.67|6633.13|6633.13|0
1637139300000|2021-11-17 08:55:00|6635.85|6635.85|6637.43|6637.43|6641.14|6641.14|6633.83|6633.83|0
1637139600000|2021-11-17 09:00:00|6636.99|6636.99|6632.15|6632.15|6636.99|6636.99|6628.8|6628.8|0
1637139900000|2021-11-17 09:05:00|6629.69|6629.69|6621.06|6621.06|6629.69|6629.69|6621.06|6621.06|0
1637140200000|2021-11-17 09:10:00|6618.6|6618.6|6631.99|6631.99|6632.2|6632.2|6618.6|6618.6|0
1637140500000|2021-11-17 09:15:00|6632.81|6632.81|6626.98|6626.98|6633.53|6633.53|6624.77|6624.77|0
1637140800000|2021-11-17 09:20:00|6625.34|6625.34|6628.28|6628.28|6629.22|6629.22|6625.34|6625.34|0
1637141100000|2021-11-17 09:25:00|6625.82|6625.82|6621.04|6621.04|6627.46|6627.46|6621.04|6621.04|0
1637141400000|2021-11-17 09:30:00|6620.05|6620.05|6624.57|6624.57|6627.91|6627.91|6620.05|6620.05|0
1637141700000|2021-11-17 09:35:00|6625.45|6625.45|6628.49|6628.49|6628.96|6628.96|6625.45|6625.45|0
1637142000000|2021-11-17 09:40:00|6629.31|6629.31|6622|6622|6630.13|6630.13|6621.18|6621.18|0
1637142300000|2021-11-17 09:45:00|6621.18|6621.18|6624.81|6624.81|6628.68|6628.68|6621.18|6621.18|0
1637142600000|2021-11-17 09:50:00|6624.37|6624.37|6624.12|6624.12|6624.37|6624.37|6624.12|6624.12|0
1637142900000|2021-11-17 09:55:00|6624.94|6624.94|6625.89|6625.89|6626.7|6626.7|6624.12|6624.12|0
1637143200000|2021-11-17 10:00:00|6625.44|6625.44|6621.79|6621.79|6627.15|6627.15|6620.15|6620.15|0
1637143500000|2021-11-17 10:05:00|6623.43|6623.43|6631|6631|6631|6631|6622.61|6622.61|0
1637143800000|2021-11-17 10:10:00|6631.5|6631.5|6636.48|6636.48|6637.3|6637.3|6631.5|6631.5|0
1637144100000|2021-11-17 10:15:00|6636.92|6636.92|6631.36|6631.36|6637.8|6637.8|6628.72|6628.72|0
1637144400000|2021-11-17 10:20:00|6634.64|6634.64|6635.84|6635.84|6636.28|6636.28|6634.64|6634.64|0
1637144700000|2021-11-17 10:25:00|6638.3|6638.3|6642.59|6642.59|6644.41|6644.41|6636.66|6636.66|0
1637145000000|2021-11-17 10:30:00|6646.69|6646.69|6641.47|6641.47|6646.89|6646.89|6641.47|6641.47|0
1637145300000|2021-11-17 10:35:00|6643.11|6643.11|6643.17|6643.17|6645.63|6645.63|6643.11|6643.11|0
1637145600000|2021-11-17 10:40:00|6642.35|6642.35|6641.15|6641.15|6645.25|6645.25|6641.15|6641.15|0
1637145900000|2021-11-17 10:45:00|6642.79|6642.79|6645.25|6645.25|6646.07|6646.07|6640.77|6640.77|0
1637146200000|2021-11-17 10:50:00|6646.89|6646.89|6647.84|6647.84|6648.66|6648.66|6645.25|6645.25|0
1637146500000|2021-11-17 10:55:00|6646.2|6646.2|6640.82|6640.82|6646.2|6646.2|6639.11|6639.11|0
1637146800000|2021-11-17 11:00:00|6641.64|6641.64|6646.53|6646.53|6646.53|6646.53|6641.64|6641.64|0
1637147100000|2021-11-17 11:05:00|6647.35|6647.35|6650.69|6650.69|6650.69|6650.69|6646.09|6646.09|0
1637147400000|2021-11-17 11:10:00|6651.51|6651.51|6651|6651|6654.63|6654.63|6650.18|6650.18|0
1637147700000|2021-11-17 11:15:00|6651.44|6651.44|6646.55|6646.55|6651.96|6651.96|6646.55|6646.55|0
1637148000000|2021-11-17 11:20:00|6647.16|6647.16|6645.23|6645.23|6647.98|6647.98|6642.04|6642.04|0
1637148300000|2021-11-17 11:25:00|6644.98|6644.98|6644.75|6644.75|6646.24|6646.24|6644.75|6644.75|0
1637148600000|2021-11-17 11:30:00|6644.31|6644.31|6643.11|6643.11|6646.12|6646.12|6643.11|6643.11|0
1637148900000|2021-11-17 11:35:00|6643.93|6643.93|6647.21|6647.21|6647.21|6647.21|6642.23|6642.23|0
1637149200000|2021-11-17 11:40:00|6647.7|6647.7|6652.95|6652.95|6652.95|6652.95|6645.56|6645.56|0
1637149500000|2021-11-17 11:45:00|6652.13|6652.13|6655.15|6655.15|6657.23|6657.23|6651.31|6651.31|0
1637149800000|2021-11-17 11:50:00|6654.71|6654.71|6656.81|6656.81|6657.16|6657.16|6653.07|6653.07|0
1637150100000|2021-11-17 11:55:00|6656.56|6656.56|6647.55|6647.55|6656.56|6656.56|6647.55|6647.55|0
1637150400000|2021-11-17 12:00:00|6644.27|6644.27|6653.79|6653.79|6653.79|6653.79|6642.38|6642.38|0
1637150700000|2021-11-17 12:05:00|6653.35|6653.35|6657.25|6657.25|6657.25|6657.25|6652.47|6652.47|0
1637151000000|2021-11-17 12:10:00|6656.64|6656.64|6652.6|6652.6|6656.64|6656.64|6652.35|6652.35|0
1637151300000|2021-11-17 12:15:00|6651.28|6651.28|6643.59|6643.59|6651.28|6651.28|6643.59|6643.59|0
1637151600000|2021-11-17 12:20:00|6644.41|6644.41|6644.6|6644.6|6646.93|6646.93|6643.72|6643.72|0
1637151900000|2021-11-17 12:25:00|6645.49|6645.49|6649.21|6649.21|6650.97|6650.97|6645.49|6645.49|0
1637152200000|2021-11-17 12:30:00|6648.6|6648.6|6646.71|6646.71|6648.6|6648.6|6645.77|6645.77|0
1637152500000|2021-11-17 12:35:00|6645.39|6645.39|6645.16|6645.16|6648.35|6648.35|6644.34|6644.34|0
1637152800000|2021-11-17 12:40:00|6644.28|6644.28|6641.14|6641.14|6645.47|6645.47|6641.14|6641.14|0
1637153100000|2021-11-17 12:45:00|6641.96|6641.96|6643.67|6643.67|6644.49|6644.49|6641.96|6641.96|0
1637153400000|2021-11-17 12:50:00|6643.23|6643.23|6649.68|6649.68|6650.88|6650.88|6643.23|6643.23|0
1637153700000|2021-11-17 12:55:00|6648.86|6648.86|6643.28|6643.28|6648.86|6648.86|6643.28|6643.28|0
1637154000000|2021-11-17 13:00:00|6642.84|6642.84|6644.65|6644.65|6645.1|6645.1|6642.39|6642.39|0
1637154300000|2021-11-17 13:05:00|6644.21|6644.21|6642.52|6642.52|6644.21|6644.21|6641.2|6641.2|0
1637154600000|2021-11-17 13:10:00|6642.77|6642.77|6643.35|6643.35|6648.08|6648.08|6641.95|6641.95|0
1637154900000|2021-11-17 13:15:00|6642.47|6642.47|6637.11|6637.11|6645.81|6645.81|6637.11|6637.11|0
1637155200000|2021-11-17 13:20:00|6636.67|6636.67|6641.52|6641.52|6643.66|6643.66|6636.67|6636.67|0
1637155500000|2021-11-17 13:25:00|6641.77|6641.77|6653.7|6653.7|6654.52|6654.52|6641.77|6641.77|0
1637155800000|2021-11-17 13:30:00|6653.21|6653.21|6650.83|6650.83|6654.19|6654.19|6648.24|6648.24|0
1637156100000|2021-11-17 13:35:00|6650.01|6650.01|6647.3|6647.3|6650.01|6650.01|6646.81|6646.81|0
1637156400000|2021-11-17 13:40:00|6648.12|6648.12|6649.89|6649.89|6650.33|6650.33|6648.12|6648.12|0
1637156700000|2021-11-17 13:45:00|6650.38|6650.38|6651.51|6651.51|6651.89|6651.89|6649.37|6649.37|0
1637157000000|2021-11-17 13:50:00|6650.63|6650.63|6648.54|6648.54|6651|6651|6648.54|6648.54|0
1637157300000|2021-11-17 13:55:00|6648.1|6648.1|6650.05|6650.05|6650.05|6650.05|6648.1|6648.1|0
1637157600000|2021-11-17 14:00:00|6649.38|6649.38|6651.39|6651.39|6653.1|6653.1|6648.93|6648.93|0
1637157900000|2021-11-17 14:05:00|6650.9|6650.9|6654.85|6654.85|6654.85|6654.85|6650.02|6650.02|0
1637158200000|2021-11-17 14:10:00|6655.29|6655.29|6644.48|6644.48|6655.29|6655.29|6643.66|6643.66|0
1637158500000|2021-11-17 14:15:00|6645.3|6645.3|6642.78|6642.78|6645.3|6645.3|6641.96|6641.96|0
1637158800000|2021-11-17 14:20:00|6642.29|6642.29|6639.83|6639.83|6642.29|6642.29|6637.31|6637.31|0
1637159100000|2021-11-17 14:25:00|6639.01|6639.01|6642.78|6642.78|6642.78|6642.78|6638.19|6638.19|0
1637159400000|2021-11-17 14:30:00|6642.34|6642.34|6637.76|6637.76|6643.92|6643.92|6636.36|6636.36|0
1637159700000|2021-11-17 14:35:00|6637.32|6637.32|6639.71|6639.71|6640.15|6640.15|6636.33|6636.33|0
1637160000000|2021-11-17 14:40:00|6640.53|6640.53|6643.9|6643.9|6643.9|6643.9|6639.61|6639.61|0
1637160300000|2021-11-17 14:45:00|6644.89|6644.89|6642.37|6642.37|6648.28|6648.28|6642.37|6642.37|0
1637160600000|2021-11-17 14:50:00|6641.93|6641.93|6640.51|6640.51|6643.68|6643.68|6639.62|6639.62|0
1637160900000|2021-11-17 14:55:00|6639.69|6639.69|6631.82|6631.82|6642.21|6642.21|6631.82|6631.82|0
1637161200000|2021-11-17 15:00:00|6631.38|6631.38|6630.01|6630.01|6632.53|6632.53|6627.49|6627.49|0
1637161500000|2021-11-17 15:05:00|6629.57|6629.57|6627.13|6627.13|6629.57|6629.57|6624.92|6624.92|0
1637161800000|2021-11-17 15:10:00|6627.57|6627.57|6626.23|6626.23|6627.57|6627.57|6622.64|6622.64|0
1637162100000|2021-11-17 15:15:00|6625.78|6625.78|6623.93|6623.93|6627.27|6627.27|6621.73|6621.73|0
1637162400000|2021-11-17 15:20:00|6624.6|6624.6|6623.86|6623.86|6624.98|6624.98|6620.27|6620.27|0
1637162700000|2021-11-17 15:25:00|6623.42|6623.42|6629.21|6629.21|6629.21|6629.21|6622.53|6622.53|0
1637163000000|2021-11-17 15:30:00|6629.65|6629.65|6630.84|6630.84|6633.3|6633.3|6629.65|6629.65|0
1637163300000|2021-11-17 15:35:00|6631.66|6631.66|6630.89|6630.89|6632.53|6632.53|6630.4|6630.4|0
1637163600000|2021-11-17 15:40:00|6630.01|6630.01|6630.41|6630.41|6630.41|6630.41|6626.67|6626.67|0
1637163900000|2021-11-17 15:45:00|6629.92|6629.92|6625.69|6625.69|6629.92|6629.92|6624.87|6624.87|0
1637164200000|2021-11-17 15:50:00|6625.25|6625.25|6623.74|6623.74|6625.25|6625.25|6623.74|6623.74|0
1637164500000|2021-11-17 15:55:00|6622.75|6622.75|6619.35|6619.35|6623.2|6623.2|6619.35|6619.35|0
1637164800000|2021-11-17 16:00:00|6618.9|6618.9|6611.85|6611.85|6618.9|6618.9|6611.41|6611.41|0
1637165100000|2021-11-17 16:05:00|6611.04|6611.04|6611.56|6611.56|6611.56|6611.56|6608.37|6608.37|0
1637165400000|2021-11-17 16:10:00|6612|6612|6612.11|6612.11|6615.34|6615.34|6612|6612|0
1637165700000|2021-11-17 16:15:00|6611.44|6611.44|6608.89|6608.89|6611.44|6611.44|6607.25|6607.25|0
1637166000000|2021-11-17 16:20:00|6609.34|6609.34|6619.29|6619.29|6619.73|6619.73|6609.34|6609.34|0
1637166300000|2021-11-17 16:25:00|6618.47|6618.47|6619.01|6619.01|6622.9|6622.9|6617.18|6617.18|0
1637223300000|2021-11-18 08:15:00|6609.98|6609.98|6607.08|6607.08|6611.47|6611.47|6606.39|6606.39|0
1637223600000|2021-11-18 08:20:00|6611.17|6611.17|6615.27|6615.27|6616.09|6616.09|6607.08|6607.08|0
1637223900000|2021-11-18 08:25:00|6616.09|6616.09|6623.8|6623.8|6626.42|6626.42|6616.09|6616.09|0
1637224200000|2021-11-18 08:30:00|6624.04|6624.04|6615.34|6615.34|6624.04|6624.04|6612.76|6612.76|0
1637224500000|2021-11-18 08:35:00|6616.98|6616.98|6621.94|6621.94|6621.94|6621.94|6612.42|6612.42|0
1637224800000|2021-11-18 08:40:00|6622.43|6622.43|6613.61|6613.61|6623.37|6623.37|6609.47|6609.47|0
1637225100000|2021-11-18 08:45:00|6614.35|6614.35|6616.19|6616.19|6616.19|6616.19|6610.01|6610.01|0
1637225400000|2021-11-18 08:50:00|6616.63|6616.63|6621.93|6621.93|6621.93|6621.93|6614.55|6614.55|0
1637225700000|2021-11-18 08:55:00|6624.39|6624.39|6624.01|6624.01|6624.39|6624.39|6621.11|6621.11|0
1637226000000|2021-11-18 09:00:00|6624.5|6624.5|6634.01|6634.01|6634.9|6634.9|6624.5|6624.5|0
1637226300000|2021-11-18 09:05:00|6633.57|6633.57|6632.61|6632.61|6633.57|6633.57|6630.29|6630.29|0
1637226600000|2021-11-18 09:10:00|6631.79|6631.79|6631.49|6631.49|6633.05|6633.05|6631.49|6631.49|0
1637226900000|2021-11-18 09:15:00|6631.05|6631.05|6630.2|6630.2|6633.19|6633.19|6628.71|6628.71|0
1637227200000|2021-11-18 09:20:00|6629.38|6629.38|6636.23|6636.23|6636.23|6636.23|6629.38|6629.38|0
1637227500000|2021-11-18 09:25:00|6636.68|6636.68|6638.88|6638.88|6638.88|6638.88|6636.68|6636.68|0
1637227800000|2021-11-18 09:30:00|6638|6638|6634.47|6634.47|6639.45|6639.45|6634.47|6634.47|0
1637228100000|2021-11-18 09:35:00|6636.93|6636.93|6641.79|6641.79|6643.11|6643.11|6636.93|6636.93|0
1637228400000|2021-11-18 09:40:00|6640.15|6640.15|6641.14|6641.14|6641.14|6641.14|6640.15|6640.15|0
1637228700000|2021-11-18 09:45:00|6641.58|6641.58|6643.1|6643.1|6644.86|6644.86|6639.76|6639.76|0
1637229000000|2021-11-18 09:50:00|6641.46|6641.46|6641.02|6641.02|6643.04|6643.04|6640.58|6640.58|0
1637229300000|2021-11-18 09:55:00|6643.48|6643.48|6649.09|6649.09|6649.09|6649.09|6643.31|6643.31|0
1637229600000|2021-11-18 10:00:00|6648.6|6648.6|6651.09|6651.09|6652.12|6652.12|6648.6|6648.6|0
1637229900000|2021-11-18 10:05:00|6650.65|6650.65|6643.71|6643.71|6652.35|6652.35|6643.71|6643.71|0
1637230200000|2021-11-18 10:10:00|6644.53|6644.53|6636.33|6636.33|6644.53|6644.53|6636.33|6636.33|0
1637230500000|2021-11-18 10:15:00|6635.84|6635.84|6628.34|6628.34|6635.84|6635.84|6628.34|6628.34|0
1637230800000|2021-11-18 10:20:00|6629.98|6629.98|6630.47|6630.47|6631.61|6631.61|6628.34|6628.34|0
1637231100000|2021-11-18 10:25:00|6631.29|6631.29|6635.34|6635.34|6635.78|6635.78|6631.29|6631.29|0
1637231400000|2021-11-18 10:30:00|6634.67|6634.67|6633.85|6633.85|6635.49|6635.49|6632.21|6632.21|0
1637231700000|2021-11-18 10:35:00|6631.39|6631.39|6634.16|6634.16|6634.16|6634.16|6631.39|6631.39|0
1637232000000|2021-11-18 10:40:00|6633.72|6633.72|6627.67|6627.67|6633.72|6633.72|6627.67|6627.67|0
1637232300000|2021-11-18 10:45:00|6629.31|6629.31|6631.29|6631.29|6631.79|6631.79|6627.67|6627.67|0
1637232600000|2021-11-18 10:50:00|6632.18|6632.18|6635.95|6635.95|6635.95|6635.95|6632.18|6632.18|0
1637232900000|2021-11-18 10:55:00|6636.62|6636.62|6638.44|6638.44|6638.44|6638.44|6634.16|6634.16|0
1637233200000|2021-11-18 11:00:00|6635.16|6635.16|6627.74|6627.74|6635.16|6635.16|6627.74|6627.74|0
1637233500000|2021-11-18 11:05:00|6626.85|6626.85|6625.84|6625.84|6626.85|6626.85|6623.38|6623.38|0
1637233800000|2021-11-18 11:10:00|6624.95|6624.95|6617.3|6617.3|6624.95|6624.95|6617.3|6617.3|0
1637234100000|2021-11-18 11:15:00|6617.05|6617.05|6616.8|6616.8|6617.24|6617.24|6614.59|6614.59|0
1637234400000|2021-11-18 11:20:00|6617.62|6617.62|6616.19|6616.19|6617.99|6617.99|6616.19|6616.19|0
1637234700000|2021-11-18 11:25:00|6615.37|6615.37|6616.86|6616.86|6617.01|6617.01|6615.37|6615.37|0
1637235000000|2021-11-18 11:30:00|6618.5|6618.5|6622.85|6622.85|6622.85|6622.85|6618.01|6618.01|0
1637235300000|2021-11-18 11:35:00|6620.39|6620.39|6621.7|6621.7|6621.7|6621.7|6620.39|6620.39|0
1637235600000|2021-11-18 11:40:00|6622.37|6622.37|6626.43|6626.43|6626.43|6626.43|6622.37|6622.37|0
1637235900000|2021-11-18 11:45:00|6626.18|6626.18|6628.77|6628.77|6630.03|6630.03|6626.18|6626.18|0
1637236200000|2021-11-18 11:50:00|6630.41|6630.41|6624.07|6624.07|6630.98|6630.98|6624.07|6624.07|0
1637236500000|2021-11-18 11:55:00|6624.89|6624.89|6625.33|6625.33|6625.33|6625.33|6624.89|6624.89|0
1637236800000|2021-11-18 12:00:00|6625.78|6625.78|6624.84|6624.84|6626.66|6626.66|6624.84|6624.84|0
1637237100000|2021-11-18 12:05:00|6625.28|6625.28|6627.49|6627.49|6627.49|6627.49|6625.28|6625.28|0
1637237400000|2021-11-18 12:10:00|6627.05|6627.05|6630.89|6630.89|6633.1|6633.1|6627.05|6627.05|0
1637237700000|2021-11-18 12:15:00|6629.57|6629.57|6632.1|6632.1|6632.1|6632.1|6628.82|6628.82|0
1637238000000|2021-11-18 12:20:00|6636.2|6636.2|6633.32|6633.32|6636.45|6636.45|6633.32|6633.32|0
1637238300000|2021-11-18 12:25:00|6634.14|6634.14|6631.89|6631.89|6634.14|6634.14|6631.45|6631.45|0
1637238600000|2021-11-18 12:30:00|6631.4|6631.4|6629.84|6629.84|6631.4|6631.4|6629.84|6629.84|0
1637238900000|2021-11-18 12:35:00|6630.34|6630.34|6627.81|6627.81|6630.34|6630.34|6627.81|6627.81|0
1637239200000|2021-11-18 12:40:00|6625.35|6625.35|6620.84|6620.84|6625.35|6625.35|6620.84|6620.84|0
1637239500000|2021-11-18 12:45:00|6620.02|6620.02|6620.49|6620.49|6621.65|6621.65|6620.02|6620.02|0
1637239800000|2021-11-18 12:50:00|6620.74|6620.74|6625.25|6625.25|6625.25|6625.25|6620.74|6620.74|0
1637240100000|2021-11-18 12:55:00|6625.92|6625.92|6626.61|6626.61|6626.74|6626.74|6625.1|6625.1|0
1637240400000|2021-11-18 13:00:00|6624.97|6624.97|6625.92|6625.92|6627.81|6627.81|6624.15|6624.15|0
1637240700000|2021-11-18 13:05:00|6625.48|6625.48|6625.92|6625.92|6626.3|6626.3|6624.66|6624.66|0
1637241000000|2021-11-18 13:10:00|6625.25|6625.25|6624.43|6624.43|6625.25|6625.25|6624.43|6624.43|0
1637241300000|2021-11-18 13:15:00|6623.94|6623.94|6625.52|6625.52|6625.52|6625.52|6623.88|6623.88|0
1637241600000|2021-11-18 13:20:00|6625.08|6625.08|6627.54|6627.54|6627.54|6627.54|6624.26|6624.26|0
1637241900000|2021-11-18 13:25:00|6627.1|6627.1|6626.28|6626.28|6627.1|6627.1|6626.28|6626.28|0
1637242200000|2021-11-18 13:30:00|6627.92|6627.92|6620.82|6620.82|6627.92|6627.92|6620.82|6620.82|0
1637242500000|2021-11-18 13:35:00|6620|6620|6619.18|6619.18|6620.45|6620.45|6619.18|6619.18|0
1637242800000|2021-11-18 13:40:00|6620|6620|6618.94|6618.94|6620.82|6620.82|6618.94|6618.94|0
1637243100000|2021-11-18 13:45:00|6618.44|6618.44|6623.85|6623.85|6623.85|6623.85|6618.44|6618.44|0
1637243400000|2021-11-18 13:50:00|6624.35|6624.35|6626.48|6626.48|6626.48|6626.48|6624.35|6624.35|0
1637243700000|2021-11-18 13:55:00|6626.97|6626.97|6626.53|6626.53|6628.78|6628.78|6624.89|6624.89|0
1637244000000|2021-11-18 14:00:00|6628.17|6628.17|6625.39|6625.39|6628.67|6628.67|6625.39|6625.39|0
1637244300000|2021-11-18 14:05:00|6624.89|6624.89|6623.58|6623.58|6624.89|6624.89|6623.58|6623.58|0
1637244600000|2021-11-18 14:10:00|6623.33|6623.33|6625.14|6625.14|6625.96|6625.96|6622.51|6622.51|0
1637244900000|2021-11-18 14:15:00|6624.7|6624.7|6624.65|6624.65|6625.14|6625.14|6624.4|6624.4|0
1637245200000|2021-11-18 14:20:00|6623.83|6623.83|6626.04|6626.04|6626.29|6626.29|6622.19|6622.19|0
1637245500000|2021-11-18 14:25:00|6624.4|6624.4|6622.7|6622.7|6624.46|6624.46|6622.7|6622.7|0
1637245800000|2021-11-18 14:30:00|6623.91|6623.91|6638.05|6638.05|6638.05|6638.05|6623.69|6623.69|0
1637246100000|2021-11-18 14:35:00|6637.23|6637.23|6638.61|6638.61|6641.77|6641.77|6637.23|6637.23|0
1637246400000|2021-11-18 14:40:00|6639.21|6639.21|6639.71|6639.71|6641.29|6641.29|6638.89|6638.89|0
1637246700000|2021-11-18 14:45:00|6640.2|6640.2|6634.87|6634.87|6640.77|6640.77|6634.87|6634.87|0
1637247000000|2021-11-18 14:50:00|6634.05|6634.05|6635.75|6635.75|6638.21|6638.21|6629.07|6629.07|0
1637247300000|2021-11-18 14:55:00|6634.93|6634.93|6639.52|6639.52|6640.34|6640.34|6634.44|6634.44|0
1637247600000|2021-11-18 15:00:00|6640.02|6640.02|6635.34|6635.34|6640.83|6640.83|6633.7|6633.7|0
1637247900000|2021-11-18 15:05:00|6635.78|6635.78|6630.44|6630.44|6635.78|6635.78|6630|6630|0
1637248200000|2021-11-18 15:10:00|6629.62|6629.62|6629.34|6629.34|6630.44|6630.44|6628.74|6628.74|0
1637248500000|2021-11-18 15:15:00|6627.7|6627.7|6623.88|6623.88|6627.7|6627.7|6623.44|6623.44|0
1637248800000|2021-11-18 15:20:00|6624.37|6624.37|6623.93|6623.93|6624.37|6624.37|6622.24|6622.24|0
1637249100000|2021-11-18 15:25:00|6624.82|6624.82|6632.41|6632.41|6634.93|6634.93|6624.82|6624.82|0
1637249400000|2021-11-18 15:30:00|6631.92|6631.92|6626.5|6626.5|6632.19|6632.19|6626.5|6626.5|0
1637249700000|2021-11-18 15:35:00|6628.14|6628.14|6626.5|6626.5|6630.59|6630.59|6626.5|6626.5|0
1637250000000|2021-11-18 15:40:00|6627.32|6627.32|6630.38|6630.38|6630.82|6630.82|6627.32|6627.32|0
1637250300000|2021-11-18 15:45:00|6628.74|6628.74|6622.85|6622.85|6628.74|6628.74|6621.21|6621.21|0
1637250600000|2021-11-18 15:50:00|6627.12|6627.12|6628.15|6628.15|6628.76|6628.76|6626.89|6626.89|0
1637250900000|2021-11-18 15:55:00|6627.9|6627.9|6632.99|6632.99|6633.81|6633.81|6626.27|6626.27|0
1637251200000|2021-11-18 16:00:00|6633.6|6633.6|6637.93|6637.93|6638.37|6638.37|6633.6|6633.6|0
1637251500000|2021-11-18 16:05:00|6638.53|6638.53|6639.68|6639.68|6640.17|6640.17|6637.37|6637.37|0
1637251800000|2021-11-18 16:10:00|6638.86|6638.86|6639.47|6639.47|6640.95|6640.95|6638.04|6638.04|0
1637252100000|2021-11-18 16:15:00|6638.65|6638.65|6641.06|6641.06|6644.19|6644.19|6638.2|6638.2|0
1637252400000|2021-11-18 16:20:00|6640.39|6640.39|6640|6640|6641.64|6641.64|6639.18|6639.18|0
1637252700000|2021-11-18 16:25:00|6640.49|6640.49|6641.71|6641.71|6644.34|6644.34|6637.13|6637.13|0
1637309700000|2021-11-19 08:15:00|6622.97|6622.97|6610.52|6610.52|6622.97|6622.97|6609.29|6609.29|0
1637310000000|2021-11-19 08:20:00|6610.93|6610.93|6620.27|6620.27|6620.27|6620.27|6605.42|6605.42|0
1637310300000|2021-11-19 08:25:00|6622.04|6622.04|6623.2|6623.2|6625.66|6625.66|6617.02|6617.02|0
1637310600000|2021-11-19 08:30:00|6619.92|6619.92|6607.01|6607.01|6619.92|6619.92|6607.01|6607.01|0
1637310900000|2021-11-19 08:35:00|6606.19|6606.19|6607.11|6607.11|6607.45|6607.45|6602.94|6602.94|0
1637311200000|2021-11-19 08:40:00|6605.47|6605.47|6601.39|6601.39|6606.79|6606.79|6599.76|6599.76|0
1637311500000|2021-11-19 08:45:00|6600.9|6600.9|6600.01|6600.01|6601.65|6601.65|6599.27|6599.27|0
1637311800000|2021-11-19 08:50:00|6600.83|6600.83|6592.06|6592.06|6602.47|6602.47|6592.06|6592.06|0
1637312100000|2021-11-19 08:55:00|6590.42|6590.42|6589.1|6589.1|6592.88|6592.88|6589.1|6589.1|0
1637312400000|2021-11-19 09:00:00|6585.82|6585.82|6590.41|6590.41|6590.74|6590.74|6585.82|6585.82|0
1637312700000|2021-11-19 09:05:00|6589.59|6589.59|6584.05|6584.05|6589.59|6589.59|6584.05|6584.05|0
1637313000000|2021-11-19 09:10:00|6585.04|6585.04|6585.71|6585.71|6586.86|6586.86|6583.73|6583.73|0
1637313300000|2021-11-19 09:15:00|6585.46|6585.46|6591.18|6591.18|6591.18|6591.18|6583.06|6583.06|0
1637313600000|2021-11-19 09:20:00|6590.74|6590.74|6593.65|6593.65|6593.65|6593.65|6590.74|6590.74|0
1637313900000|2021-11-19 09:25:00|6592.83|6592.83|6597.83|6597.83|6611.05|6611.05|6592.83|6592.83|0
1637314200000|2021-11-19 09:30:00|6598.65|6598.65|6582.12|6582.12|6598.65|6598.65|6578.02|6578.02|0
1637314500000|2021-11-19 09:35:00|6580.48|6580.48|6574.4|6574.4|6582.24|6582.24|6573.58|6573.58|0
1637314800000|2021-11-19 09:40:00|6572.63|6572.63|6549.85|6549.85|6572.63|6572.63|6547.84|6547.84|0
1637315100000|2021-11-19 09:45:00|6551.18|6551.18|6554.84|6554.84|6565.64|6565.64|6551.18|6551.18|0
1637315400000|2021-11-19 09:50:00|6555.34|6555.34|6556.37|6556.37|6558.83|6558.83|6550.42|6550.42|0
1637315700000|2021-11-19 09:55:00|6554.6|6554.6|6557.65|6557.65|6557.65|6557.65|6550.88|6550.88|0
1637316000000|2021-11-19 10:00:00|6558.53|6558.53|6550.01|6550.01|6558.53|6558.53|6549.19|6549.19|0
1637316300000|2021-11-19 10:05:00|6550.5|6550.5|6550.77|6550.77|6551.76|6551.76|6545.58|6545.58|0
1637316600000|2021-11-19 10:10:00|6550.33|6550.33|6551|6551|6551.89|6551.89|6550.33|6550.33|0
1637316900000|2021-11-19 10:15:00|6552|6552|6557.52|6557.52|6565.71|6565.71|6547.21|6547.21|0
1637317200000|2021-11-19 10:20:00|6556.63|6556.63|6565.81|6565.81|6571.37|6571.37|6556.63|6556.63|0
1637317500000|2021-11-19 10:25:00|6565.14|6565.14|6563.88|6563.88|6568.42|6568.42|6563.88|6563.88|0
1637317800000|2021-11-19 10:30:00|6560.6|6560.6|6560.6|6560.6|6563.5|6563.5|6557.26|6557.26|0
1637318100000|2021-11-19 10:35:00|6561.59|6561.59|6568.18|6568.18|6568.18|6568.18|6561.59|6561.59|0
1637318400000|2021-11-19 10:40:00|6569.82|6569.82|6570.41|6570.41|6572.87|6572.87|6569.82|6569.82|0
1637318700000|2021-11-19 10:45:00|6571.23|6571.23|6571.46|6571.46|6575.33|6575.33|6570.64|6570.64|0
1637319000000|2021-11-19 10:50:00|6571.02|6571.02|6574.32|6574.32|6574.92|6574.92|6569.38|6569.38|0
1637319300000|2021-11-19 10:55:00|6575.2|6575.2|6583.25|6583.25|6586.59|6586.59|6575.2|6575.2|0
1637319600000|2021-11-19 11:00:00|6583.69|6583.69|6572.03|6572.03|6585.94|6585.94|6572.03|6572.03|0
1637319900000|2021-11-19 11:05:00|6570.39|6570.39|6563.42|6563.42|6570.39|6570.39|6562.6|6562.6|0
1637320200000|2021-11-19 11:10:00|6562.6|6562.6|6568.24|6568.24|6570.48|6570.48|6562.6|6562.6|0
1637320500000|2021-11-19 11:15:00|6567.42|6567.42|6573.39|6573.39|6574.21|6574.21|6567.42|6567.42|0
1637320800000|2021-11-19 11:20:00|6571.75|6571.75|6559.83|6559.83|6571.75|6571.75|6559.83|6559.83|0
1637321100000|2021-11-19 11:25:00|6560.65|6560.65|6557.82|6557.82|6561.78|6561.78|6557.82|6557.82|0
1637321400000|2021-11-19 11:30:00|6557|6557|6559.39|6559.39|6560.65|6560.65|6554.1|6554.1|0
1637321700000|2021-11-19 11:35:00|6559.15|6559.15|6559.79|6559.79|6565.79|6565.79|6559.15|6559.15|0
1637322000000|2021-11-19 11:40:00|6559.29|6559.29|6550.29|6550.29|6559.29|6559.29|6550.29|6550.29|0
1637322300000|2021-11-19 11:45:00|6549.47|6549.47|6540.94|6540.94|6550.79|6550.79|6540.12|6540.12|0
1637322600000|2021-11-19 11:50:00|6542.58|6542.58|6541.34|6541.34|6542.58|6542.58|6540.2|6540.2|0
1637322900000|2021-11-19 11:55:00|6542.58|6542.58|6541.59|6541.59|6546.74|6546.74|6539.95|6539.95|0
1637323200000|2021-11-19 12:00:00|6541.15|6541.15|6542.75|6542.75|6542.75|6542.75|6539.77|6539.77|0
1637323500000|2021-11-19 12:05:00|6543.57|6543.57|6548.44|6548.44|6550.87|6550.87|6543.33|6543.33|0
1637323800000|2021-11-19 12:10:00|6546.8|6546.8|6533.44|6533.44|6546.8|6546.8|6532.94|6532.94|0
1637324100000|2021-11-19 12:15:00|6535.9|6535.9|6537.44|6537.44|6540|6540|6535.08|6535.08|0
1637324400000|2021-11-19 12:20:00|6538.26|6538.26|6545.87|6545.87|6545.93|6545.93|6538.26|6538.26|0
1637324700000|2021-11-19 12:25:00|6546.69|6546.69|6547.87|6547.87|6549.51|6549.51|6545.49|6545.49|0
1637325000000|2021-11-19 12:30:00|6548.69|6548.69|6542.79|6542.79|6549.95|6549.95|6542.79|6542.79|0
1637325300000|2021-11-19 12:35:00|6542.29|6542.29|6540.65|6540.65|6542.29|6542.29|6537.37|6537.37|0
1637325600000|2021-11-19 12:40:00|6539.83|6539.83|6540.33|6540.33|6542.29|6542.29|6539.01|6539.01|0
1637325900000|2021-11-19 12:45:00|6540.82|6540.82|6552.87|6552.87|6555.86|6555.86|6540.82|6540.82|0
1637326200000|2021-11-19 12:50:00|6551.39|6551.39|6548.78|6548.78|6552.87|6552.87|6548.78|6548.78|0
1637326500000|2021-11-19 12:55:00|6549.02|6549.02|6549.97|6549.97|6551.23|6551.23|6546.94|6546.94|0
1637326800000|2021-11-19 13:00:00|6550.96|6550.96|6549.98|6549.98|6550.96|6550.96|6548.62|6548.62|0
1637327100000|2021-11-19 13:05:00|6550.48|6550.48|6551.5|6551.5|6555.57|6555.57|6549.71|6549.71|0
1637327400000|2021-11-19 13:10:00|6551.75|6551.75|6555.72|6555.72|6556.54|6556.54|6550.6|6550.6|0
1637327700000|2021-11-19 13:15:00|6555.27|6555.27|6556.56|6556.56|6558.2|6558.2|6551.61|6551.61|0
1637328000000|2021-11-19 13:20:00|6555.74|6555.74|6557.94|6557.94|6559.01|6559.01|6554.06|6554.06|0
1637328300000|2021-11-19 13:25:00|6559.58|6559.58|6555.22|6555.22|6560.96|6560.96|6554.4|6554.4|0
1637328600000|2021-11-19 13:30:00|6553.58|6553.58|6544.23|6544.23|6553.58|6553.58|6544.23|6544.23|0
1637328900000|2021-11-19 13:35:00|6545.05|6545.05|6548.43|6548.43|6550.4|6550.4|6545.05|6545.05|0
1637329200000|2021-11-19 13:40:00|6548.87|6548.87|6553.82|6553.82|6554.64|6554.64|6548.87|6548.87|0
1637329500000|2021-11-19 13:45:00|6553.15|6553.15|6549.69|6549.69|6554.35|6554.35|6549.69|6549.69|0
1637329800000|2021-11-19 13:50:00|6550.51|6550.51|6550.71|6550.71|6551.77|6551.77|6549.07|6549.07|0
1637330100000|2021-11-19 13:55:00|6551.53|6551.53|6549.89|6549.89|6552.35|6552.35|6549.89|6549.89|0
1637330400000|2021-11-19 14:00:00|6549.07|6549.07|6545.12|6545.12|6549.07|6549.07|6541.9|6541.9|0
1637330700000|2021-11-19 14:05:00|6544.3|6544.3|6541.65|6541.65|6547.2|6547.2|6540.01|6540.01|0
1637331000000|2021-11-19 14:10:00|6540.33|6540.33|6576.75|6576.75|6577.57|6577.57|6538.57|6538.57|0
1637331300000|2021-11-19 14:15:00|6576.14|6576.14|6588.36|6588.36|6597.27|6597.27|6576.14|6576.14|0
1637331600000|2021-11-19 14:20:00|6587.54|6587.54|6565.51|6565.51|6588.36|6588.36|6565.51|6565.51|0
1637331900000|2021-11-19 14:25:00|6566.33|6566.33|6570.55|6570.55|6571.37|6571.37|6564.73|6564.73|0
1637332200000|2021-11-19 14:30:00|6571.05|6571.05|6573.13|6573.13|6575.71|6575.71|6567.97|6567.97|0
1637332500000|2021-11-19 14:35:00|6574.02|6574.02|6569.6|6569.6|6574.46|6574.46|6564.94|6564.94|0
1637332800000|2021-11-19 14:40:00|6568.72|6568.72|6575.46|6575.46|6575.46|6575.46|6566.34|6566.34|0
1637333100000|2021-11-19 14:45:00|6575.95|6575.95|6568.21|6568.21|6577.21|6577.21|6568.21|6568.21|0
1637333400000|2021-11-19 14:50:00|6569.85|6569.85|6561.53|6561.53|6570.67|6570.67|6559.19|6559.19|0
1637333700000|2021-11-19 14:55:00|6561.98|6561.98|6566.67|6566.67|6567.11|6567.11|6561.98|6561.98|0
1637334000000|2021-11-19 15:00:00|6565.85|6565.85|6557.73|6557.73|6566.67|6566.67|6555.6|6555.6|0
1637334300000|2021-11-19 15:05:00|6556.41|6556.41|6559.92|6559.92|6560.74|6560.74|6554.03|6554.03|0
1637334600000|2021-11-19 15:10:00|6559.1|6559.1|6559.08|6559.08|6559.1|6559.1|6552.92|6552.92|0
1637334900000|2021-11-19 15:15:00|6558.26|6558.26|6553.76|6553.76|6558.5|6558.5|6553.76|6553.76|0
1637335200000|2021-11-19 15:20:00|6552.94|6552.94|6546.69|6546.69|6552.94|6552.94|6546.25|6546.25|0
1637335500000|2021-11-19 15:25:00|6545.05|6545.05|6544.77|6544.77|6546.69|6546.69|6544.66|6544.66|0
1637335800000|2021-11-19 15:30:00|6545.59|6545.59|6549.12|6549.12|6550.25|6550.25|6545.59|6545.59|0
1637336100000|2021-11-19 15:35:00|6549.94|6549.94|6553.77|6553.77|6556.06|6556.06|6548.64|6548.64|0
1637336400000|2021-11-19 15:40:00|6552.78|6552.78|6550.33|6550.33|6552.78|6552.78|6549.33|6549.33|0
1637336700000|2021-11-19 15:45:00|6551.22|6551.22|6561.54|6561.54|6561.54|6561.54|6551.22|6551.22|0
1637337000000|2021-11-19 15:50:00|6562.03|6562.03|6562.08|6562.08|6566.46|6566.46|6562.03|6562.03|0
1637337300000|2021-11-19 15:55:00|6562.58|6562.58|6558.19|6558.19|6563.4|6563.4|6557.37|6557.37|0
1637337600000|2021-11-19 16:00:00|6557.37|6557.37|6554.74|6554.74|6558.19|6558.19|6554.41|6554.41|0
1637337900000|2021-11-19 16:05:00|6555.18|6555.18|6557.63|6557.63|6557.63|6557.63|6554.67|6554.67|0
1637338200000|2021-11-19 16:10:00|6558.37|6558.37|6558.45|6558.45|6560.25|6560.25|6558.12|6558.12|0
1637338500000|2021-11-19 16:15:00|6559.27|6559.27|6557.63|6557.63|6560.97|6560.97|6557.63|6557.63|0
1637338800000|2021-11-19 16:20:00|6559.27|6559.27|6560.82|6560.82|6560.82|6560.82|6557.25|6557.25|0
1637339100000|2021-11-19 16:25:00|6562.04|6562.04|6560.01|6560.01|6564.89|6564.89|6558.89|6558.89|0
1637568900000|2021-11-22 08:15:00|6569.59|6569.59|6594.18|6594.18|6600.49|6600.49|6569.59|6569.59|0
1637569200000|2021-11-22 08:20:00|6593.74|6593.74|6588.05|6588.05|6595.38|6595.38|6579.51|6579.51|0
1637569500000|2021-11-22 08:25:00|6590.51|6590.51|6590.89|6590.89|6591.71|6591.71|6581.17|6581.17|0
1637569800000|2021-11-22 08:30:00|6591.38|6591.38|6591.61|6591.61|6593.25|6593.25|6586.47|6586.47|0
1637570100000|2021-11-22 08:35:00|6592.35|6592.35|6596.91|6596.91|6600.12|6600.12|6592.35|6592.35|0
1637570400000|2021-11-22 08:40:00|6598.55|6598.55|6586.14|6586.14|6598.55|6598.55|6585.52|6585.52|0
1637570700000|2021-11-22 08:45:00|6586.88|6586.88|6583.86|6583.86|6590.86|6590.86|6582.43|6582.43|0
1637571000000|2021-11-22 08:50:00|6583.04|6583.04|6577.57|6577.57|6586.58|6586.58|6576.68|6576.68|0
1637571300000|2021-11-22 08:55:00|6580.04|6580.04|6585.24|6585.24|6585.24|6585.24|6576.96|6576.96|0
1637571600000|2021-11-22 09:00:00|6583.76|6583.76|6582.92|6582.92|6584.62|6584.62|6580.48|6580.48|0
1637571900000|2021-11-22 09:05:00|6582.03|6582.03|6584.33|6584.33|6584.78|6584.78|6580.72|6580.72|0
1637572200000|2021-11-22 09:10:00|6583.1|6583.1|6588.64|6588.64|6588.64|6588.64|6583.1|6583.1|0
1637572500000|2021-11-22 09:15:00|6587.82|6587.82|6583.55|6583.55|6588.21|6588.21|6583.55|6583.55|0
1637572800000|2021-11-22 09:20:00|6584.88|6584.88|6581.5|6581.5|6584.88|6584.88|6579.12|6579.12|0
1637573100000|2021-11-22 09:25:00|6580.51|6580.51|6580.38|6580.38|6582.97|6582.97|6580.38|6580.38|0
1637573400000|2021-11-22 09:30:00|6579.56|6579.56|6575.91|6575.91|6579.56|6579.56|6575.91|6575.91|0
1637573700000|2021-11-22 09:35:00|6576.35|6576.35|6577.3|6577.3|6578.43|6578.43|6574.6|6574.6|0
1637574000000|2021-11-22 09:40:00|6577.74|6577.74|6578.12|6578.12|6579.75|6579.75|6576.92|6576.92|0
1637574300000|2021-11-22 09:45:00|6576.48|6576.48|6577.64|6577.64|6580.76|6580.76|6576|6576|0
1637574600000|2021-11-22 09:50:00|6575.87|6575.87|6578.2|6578.2|6578.2|6578.2|6574.23|6574.23|0
1637574900000|2021-11-22 09:55:00|6577.38|6577.38|6575.84|6575.84|6577.38|6577.38|6575.02|6575.02|0
1637575200000|2021-11-22 10:00:00|6577.05|6577.05|6576.32|6576.32|6578.26|6578.26|6575.5|6575.5|0
1637575500000|2021-11-22 10:05:00|6575.5|6575.5|6579.85|6579.85|6582.31|6582.31|6574.68|6574.68|0
1637575800000|2021-11-22 10:10:00|6582.31|6582.31|6573.87|6573.87|6582.31|6582.31|6573.87|6573.87|0
1637576100000|2021-11-22 10:15:00|6575.51|6575.51|6576.78|6576.78|6576.83|6576.83|6575.51|6575.51|0
1637576400000|2021-11-22 10:20:00|6577.45|6577.45|6583.97|6583.97|6588.53|6588.53|6577.45|6577.45|0
1637576700000|2021-11-22 10:25:00|6584.96|6584.96|6581.63|6581.63|6584.96|6584.96|6580.03|6580.03|0
1637577000000|2021-11-22 10:30:00|6582.45|6582.45|6582.88|6582.88|6582.88|6582.88|6579.05|6579.05|0
1637577300000|2021-11-22 10:35:00|6582.44|6582.44|6589.2|6589.2|6591.36|6591.36|6582.44|6582.44|0
1637577600000|2021-11-22 10:40:00|6587.56|6587.56|6602.63|6602.63|6602.63|6602.63|6586.74|6586.74|0
1637577900000|2021-11-22 10:45:00|6603.45|6603.45|6600.03|6600.03|6603.45|6603.45|6597.12|6597.12|0
1637578200000|2021-11-22 10:50:00|6601.67|6601.67|6602.6|6602.6|6602.6|6602.6|6599.7|6599.7|0
1637578500000|2021-11-22 10:55:00|6601.78|6601.78|6598.73|6598.73|6602.83|6602.83|6598.73|6598.73|0
1637578800000|2021-11-22 11:00:00|6597.52|6597.52|6595.81|6595.81|6599.26|6599.26|6594.99|6594.99|0
1637579100000|2021-11-22 11:05:00|6597.45|6597.45|6590.64|6590.64|6597.95|6597.95|6588.18|6588.18|0
1637579400000|2021-11-22 11:10:00|6591.31|6591.31|6593.35|6593.35|6596.23|6596.23|6591.31|6591.31|0
1637579700000|2021-11-22 11:15:00|6592.47|6592.47|6590.89|6590.89|6593.79|6593.79|6590.89|6590.89|0
1637580000000|2021-11-22 11:20:00|6591.33|6591.33|6594.12|6594.12|6594.94|6594.94|6591.33|6591.33|0
1637580300000|2021-11-22 11:25:00|6593.68|6593.68|6595|6595|6595|6595|6593.3|6593.3|0
1637580600000|2021-11-22 11:30:00|6594.18|6594.18|6591.49|6591.49|6594.18|6594.18|6590.01|6590.01|0
1637580900000|2021-11-22 11:35:00|6590.67|6590.67|6591.43|6591.43|6591.43|6591.43|6589.79|6589.79|0
1637581200000|2021-11-22 11:40:00|6590.99|6590.99|6590.71|6590.71|6591.15|6591.15|6589.07|6589.07|0
1637581500000|2021-11-22 11:45:00|6589.89|6589.89|6588.36|6588.36|6590.06|6590.06|6587.37|6587.37|0
1637581800000|2021-11-22 11:50:00|6590.12|6590.12|6558.88|6558.88|6591.45|6591.45|6556.42|6556.42|0
1637582100000|2021-11-22 11:55:00|6560.52|6560.52|6556.93|6556.93|6561.78|6561.78|6556.87|6556.87|0
1637582400000|2021-11-22 12:00:00|6558.57|6558.57|6559.84|6559.84|6563.61|6563.61|6558.57|6558.57|0
1637582700000|2021-11-22 12:05:00|6559.02|6559.02|6564.13|6564.13|6565.26|6565.26|6559.02|6559.02|0
1637583000000|2021-11-22 12:10:00|6564.8|6564.8|6561.67|6561.67|6565.62|6565.62|6557.57|6557.57|0
1637583300000|2021-11-22 12:15:00|6560.85|6560.85|6559.65|6559.65|6562.93|6562.93|6558.01|6558.01|0
1637583600000|2021-11-22 12:20:00|6560.47|6560.47|6555.93|6555.93|6561.29|6561.29|6555.11|6555.11|0
1637583900000|2021-11-22 12:25:00|6553.47|6553.47|6551.48|6551.48|6553.47|6553.47|6551.48|6551.48|0
1637584200000|2021-11-22 12:30:00|6552.3|6552.3|6545.43|6545.43|6554.45|6554.45|6545.43|6545.43|0
1637584500000|2021-11-22 12:35:00|6544.55|6544.55|6542.86|6542.86|6546.58|6546.58|6542.04|6542.04|0
1637584800000|2021-11-22 12:40:00|6541.22|6541.22|6544.65|6544.65|6545.76|6545.76|6541.22|6541.22|0
1637585100000|2021-11-22 12:45:00|6545.47|6545.47|6545.39|6545.39|6547.11|6547.11|6544.12|6544.12|0
1637585400000|2021-11-22 12:50:00|6544.5|6544.5|6544.29|6544.29|6544.5|6544.5|6542.86|6542.86|0
1637585700000|2021-11-22 12:55:00|6543.47|6543.47|6544.67|6544.67|6545.93|6545.93|6543.47|6543.47|0
1637586000000|2021-11-22 13:00:00|6543.85|6543.85|6544.67|6544.67|6545.41|6545.41|6543.85|6543.85|0
1637586300000|2021-11-22 13:05:00|6543.46|6543.46|6539.55|6539.55|6545.1|6545.1|6539.55|6539.55|0
1637586600000|2021-11-22 13:10:00|6538.73|6538.73|6536.7|6536.7|6538.73|6538.73|6534.89|6534.89|0
1637586900000|2021-11-22 13:15:00|6536.26|6536.26|6536.2|6536.2|6537.02|6537.02|6535.76|6535.76|0
1637587200000|2021-11-22 13:20:00|6535.76|6535.76|6536.58|6536.58|6536.58|6536.58|6534.5|6534.5|0
1637587500000|2021-11-22 13:25:00|6538.22|6538.22|6544.02|6544.02|6544.02|6544.02|6538.22|6538.22|0
1637587800000|2021-11-22 13:30:00|6544.52|6544.52|6541.68|6541.68|6544.96|6544.96|6541.68|6541.68|0
1637588100000|2021-11-22 13:35:00|6540.86|6540.86|6539.39|6539.39|6542.35|6542.35|6538.19|6538.19|0
1637588400000|2021-11-22 13:40:00|6540.06|6540.06|6536.57|6536.57|6540.88|6540.88|6534.94|6534.94|0
1637588700000|2021-11-22 13:45:00|6537.39|6537.39|6538.88|6538.88|6539.86|6539.86|6537.39|6537.39|0
1637589000000|2021-11-22 13:50:00|6539.7|6539.7|6541.78|6541.78|6541.78|6541.78|6538.44|6538.44|0
1637589300000|2021-11-22 13:55:00|6543.6|6543.6|6548.51|6548.51|6548.51|6548.51|6543.6|6543.6|0
1637589600000|2021-11-22 14:00:00|6549.33|6549.33|6553.86|6553.86|6556.18|6556.18|6548.89|6548.89|0
1637589900000|2021-11-22 14:05:00|6554.68|6554.68|6553.03|6553.03|6554.68|6554.68|6551.23|6551.23|0
1637590200000|2021-11-22 14:10:00|6553.47|6553.47|6553.77|6553.77|6554.8|6554.8|6552.7|6552.7|0
1637590500000|2021-11-22 14:15:00|6554.59|6554.59|6555.03|6555.03|6556.73|6556.73|6554.15|6554.15|0
1637590800000|2021-11-22 14:20:00|6555.7|6555.7|6557.77|6557.77|6558.98|6558.98|6555.7|6555.7|0
1637591100000|2021-11-22 14:25:00|6556.95|6556.95|6551.87|6551.87|6556.95|6556.95|6551.87|6551.87|0
1637591400000|2021-11-22 14:30:00|6552.69|6552.69|6554.15|6554.15|6556.62|6556.62|6552.41|6552.41|0
1637591700000|2021-11-22 14:35:00|6554.59|6554.59|6553.59|6553.59|6554.82|6554.82|6551.95|6551.95|0
1637592000000|2021-11-22 14:40:00|6553.15|6553.15|6547.79|6547.79|6553.97|6553.97|6545.77|6545.77|0
1637592300000|2021-11-22 14:45:00|6547.3|6547.3|6546.84|6546.84|6547.66|6547.66|6542.26|6542.26|0
1637592600000|2021-11-22 14:50:00|6546.02|6546.02|6549.22|6549.22|6550.92|6550.92|6545.2|6545.2|0
1637592900000|2021-11-22 14:55:00|6547.58|6547.58|6551.35|6551.35|6551.35|6551.35|6541.84|6541.84|0
1637593200000|2021-11-22 15:00:00|6552.17|6552.17|6552.81|6552.81|6558.2|6558.2|6552.17|6552.17|0
1637593500000|2021-11-22 15:05:00|6551.17|6551.17|6550.73|6550.73|6551.55|6551.55|6547.93|6547.93|0
1637593800000|2021-11-22 15:10:00|6551.22|6551.22|6555.03|6555.03|6555.09|6555.09|6550.18|6550.18|0
1637594100000|2021-11-22 15:15:00|6554.21|6554.21|6546.75|6546.75|6554.21|6554.21|6543.46|6543.46|0
1637594400000|2021-11-22 15:20:00|6547.57|6547.57|6547.35|6547.35|6548.84|6548.84|6545.72|6545.72|0
1637594700000|2021-11-22 15:25:00|6546.37|6546.37|6561.61|6561.61|6562.81|6562.81|6545.93|6545.93|0
1637595000000|2021-11-22 15:30:00|6562.43|6562.43|6572.79|6572.79|6573|6573|6562.43|6562.43|0
1637595300000|2021-11-22 15:35:00|6571.15|6571.15|6570.61|6570.61|6574.58|6574.58|6569.35|6569.35|0
1637595600000|2021-11-22 15:40:00|6570.17|6570.17|6567.4|6567.4|6570.99|6570.99|6566.46|6566.46|0
1637595900000|2021-11-22 15:45:00|6566.96|6566.96|6572.4|6572.4|6572.4|6572.4|6566.96|6566.96|0
1637596200000|2021-11-22 15:50:00|6573.22|6573.22|6579.86|6579.86|6581.5|6581.5|6573.22|6573.22|0
1637596500000|2021-11-22 15:55:00|6580.74|6580.74|6581.29|6581.29|6582.63|6582.63|6579.42|6579.42|0
1637596800000|2021-11-22 16:00:00|6580.85|6580.85|6586.3|6586.3|6586.3|6586.3|6578.43|6578.43|0
1637597100000|2021-11-22 16:05:00|6587.12|6587.12|6582.42|6582.42|6587.94|6587.94|6581.87|6581.87|0
1637597400000|2021-11-22 16:10:00|6583.24|6583.24|6581.36|6581.36|6583.51|6583.51|6581.36|6581.36|0
1637597700000|2021-11-22 16:15:00|6580.92|6580.92|6575.54|6575.54|6580.92|6580.92|6575.54|6575.54|0
1637598000000|2021-11-22 16:20:00|6576.21|6576.21|6578.74|6578.74|6578.74|6578.74|6573.6|6573.6|0
1637598300000|2021-11-22 16:25:00|6579.18|6579.18|6574.78|6574.78|6580.48|6580.48|6572.64|6572.64|0
1637655300000|2021-11-23 08:15:00|6584.48|6584.48|6581.18|6581.18|6594.89|6594.89|6581.18|6581.18|0
1637655600000|2021-11-23 08:20:00|6579.7|6579.7|6556.59|6556.59|6579.7|6579.7|6555.6|6555.6|0
1637655900000|2021-11-23 08:25:00|6555.71|6555.71|6564.79|6564.79|6565.61|6565.61|6554.73|6554.73|0
1637656200000|2021-11-23 08:30:00|6563.91|6563.91|6569.18|6569.18|6569.18|6569.18|6560.63|6560.63|0
1637656500000|2021-11-23 08:35:00|6569.63|6569.63|6565.46|6565.46|6571.39|6571.39|6562.16|6562.16|0
1637656800000|2021-11-23 08:40:00|6570.37|6570.37|6590.4|6590.4|6590.4|6590.4|6570.37|6570.37|0
1637657100000|2021-11-23 08:45:00|6588.76|6588.76|6595.9|6595.9|6595.9|6595.9|6583.61|6583.61|0
1637657400000|2021-11-23 08:50:00|6597.54|6597.54|6611.73|6611.73|6614.19|6614.19|6595.25|6595.25|0
1637657700000|2021-11-23 08:55:00|6610.91|6610.91|6622.58|6622.58|6622.58|6622.58|6609.34|6609.34|0
1637658000000|2021-11-23 09:00:00|6622.33|6622.33|6616.42|6616.42|6622.33|6622.33|6613.78|6613.78|0
1637658300000|2021-11-23 09:05:00|6617.41|6617.41|6605.41|6605.41|6617.41|6617.41|6603.1|6603.1|0
1637658600000|2021-11-23 09:10:00|6605.91|6605.91|6585.45|6585.45|6605.91|6605.91|6584.63|6584.63|0
1637658900000|2021-11-23 09:15:00|6584.46|6584.46|6592.1|6592.1|6592.92|6592.92|6582.49|6582.49|0
1637659200000|2021-11-23 09:20:00|6592.54|6592.54|6586.2|6586.2|6592.54|6592.54|6582.98|6582.98|0
1637659500000|2021-11-23 09:25:00|6585.38|6585.38|6586.45|6586.45|6588.66|6588.66|6585.38|6585.38|0
1637659800000|2021-11-23 09:30:00|6584.81|6584.81|6582.86|6582.86|6588.15|6588.15|6582.86|6582.86|0
1637660100000|2021-11-23 09:35:00|6579.58|6579.58|6589.46|6589.46|6590.78|6590.78|6577.12|6577.12|0
1637660400000|2021-11-23 09:40:00|6586.99|6586.99|6585.92|6585.92|6588.88|6588.88|6584.53|6584.53|0
1637660700000|2021-11-23 09:45:00|6586.74|6586.74|6598.68|6598.68|6601.47|6601.47|6586.74|6586.74|0
1637661000000|2021-11-23 09:50:00|6598.23|6598.23|6591.51|6591.51|6598.74|6598.74|6589.87|6589.87|0
1637661300000|2021-11-23 09:55:00|6590.03|6590.03|6589.48|6589.48|6590.03|6590.03|6587.15|6587.15|0
1637661600000|2021-11-23 10:00:00|6588.99|6588.99|6590.54|6590.54|6590.54|6590.54|6588.78|6588.78|0
1637661900000|2021-11-23 10:05:00|6593.82|6593.82|6587.52|6587.52|6593.82|6593.82|6587.52|6587.52|0
1637662200000|2021-11-23 10:10:00|6586.7|6586.7|6586.55|6586.55|6586.7|6586.7|6584.85|6584.85|0
1637662500000|2021-11-23 10:15:00|6585.67|6585.67|6585.5|6585.5|6585.67|6585.67|6583.86|6583.86|0
1637662800000|2021-11-23 10:20:00|6586.32|6586.32|6588.45|6588.45|6590.08|6590.08|6584.01|6584.01|0
1637663100000|2021-11-23 10:25:00|6589.27|6589.27|6583.53|6583.53|6590.9|6590.9|6583.53|6583.53|0
1637663400000|2021-11-23 10:30:00|6582.71|6582.71|6584.52|6584.52|6584.52|6584.52|6576.48|6576.48|0
1637663700000|2021-11-23 10:35:00|6582.88|6582.88|6578.78|6578.78|6585.04|6585.04|6578.29|6578.29|0
1637664000000|2021-11-23 10:40:00|6578.34|6578.34|6577.95|6577.95|6583|6583|6577.52|6577.52|0
1637664300000|2021-11-23 10:45:00|6577.71|6577.71|6576.31|6576.31|6577.95|6577.95|6576.31|6576.31|0
1637664600000|2021-11-23 10:50:00|6575.71|6575.71|6567.48|6567.48|6575.71|6575.71|6567.48|6567.48|0
1637664900000|2021-11-23 10:55:00|6569.12|6569.12|6574.53|6574.53|6574.53|6574.53|6569.12|6569.12|0
1637665200000|2021-11-23 11:00:00|6574.28|6574.28|6576.37|6576.37|6576.37|6576.37|6570.18|6570.18|0
1637665500000|2021-11-23 11:05:00|6576.81|6576.81|6573.71|6573.71|6580.17|6580.17|6573.71|6573.71|0
1637665800000|2021-11-23 11:10:00|6573.21|6573.21|6571.51|6571.51|6573.21|6573.21|6569.11|6569.11|0
1637666100000|2021-11-23 11:15:00|6570.69|6570.69|6574.92|6574.92|6575.3|6575.3|6570.69|6570.69|0
1637666400000|2021-11-23 11:20:00|6575.36|6575.36|6576.46|6576.46|6576.79|6576.79|6575.36|6575.36|0
1637666700000|2021-11-23 11:25:00|6574.82|6574.82|6578.3|6578.3|6578.3|6578.3|6573.84|6573.84|0
1637667000000|2021-11-23 11:30:00|6579.12|6579.12|6578.56|6578.56|6579.94|6579.94|6576.53|6576.53|0
1637667300000|2021-11-23 11:35:00|6579.38|6579.38|6582.72|6582.72|6582.72|6582.72|6579.38|6579.38|0
1637667600000|2021-11-23 11:40:00|6584.36|6584.36|6590.1|6590.1|6591.74|6591.74|6584.36|6584.36|0
1637667900000|2021-11-23 11:45:00|6592.56|6592.56|6594.75|6594.75|6594.75|6594.75|6592.56|6592.56|0
1637668200000|2021-11-23 11:50:00|6595.57|6595.57|6591.63|6591.63|6595.57|6595.57|6591.63|6591.63|0
1637668500000|2021-11-23 11:55:00|6590.65|6590.65|6590.2|6590.2|6590.65|6590.65|6586.55|6586.55|0
1637668800000|2021-11-23 12:00:00|6589.76|6589.76|6586.51|6586.51|6589.76|6589.76|6585.44|6585.44|0
1637669100000|2021-11-23 12:05:00|6587.33|6587.33|6589.72|6589.72|6591.8|6591.8|6585.63|6585.63|0
1637669400000|2021-11-23 12:10:00|6593|6593|6602.64|6602.64|6602.64|6602.64|6591.74|6591.74|0
1637669700000|2021-11-23 12:15:00|6601.82|6601.82|6605.76|6605.76|6607.07|6607.07|6601.82|6601.82|0
1637670000000|2021-11-23 12:20:00|6606.25|6606.25|6609.12|6609.12|6609.12|6609.12|6606.25|6606.25|0
1637670300000|2021-11-23 12:25:00|6608.3|6608.3|6610.76|6610.76|6610.76|6610.76|6608.3|6608.3|0
1637670600000|2021-11-23 12:30:00|6611.58|6611.58|6613.21|6613.21|6614.69|6614.69|6608.18|6608.18|0
1637670900000|2021-11-23 12:35:00|6612|6612|6601.6|6601.6|6612.88|6612.88|6601.6|6601.6|0
1637671200000|2021-11-23 12:40:00|6602.42|6602.42|6599.36|6599.36|6603.68|6603.68|6598.54|6598.54|0
1637671500000|2021-11-23 12:45:00|6598.92|6598.92|6602.64|6602.64|6602.64|6602.64|6598.92|6598.92|0
1637671800000|2021-11-23 12:50:00|6601.75|6601.75|6598.17|6598.17|6601.75|6601.75|6597.89|6597.89|0
1637672100000|2021-11-23 12:55:00|6596.69|6596.69|6594.86|6594.86|6596.69|6596.69|6590.13|6590.13|0
1637672400000|2021-11-23 13:00:00|6595.1|6595.1|6594.37|6594.37|6599.03|6599.03|6594.37|6594.37|0
1637672700000|2021-11-23 13:05:00|6595.69|6595.69|6595.89|6595.89|6597.77|6597.77|6595.31|6595.31|0
1637673000000|2021-11-23 13:10:00|6590.15|6590.15|6592.68|6592.68|6594.25|6594.25|6590.15|6590.15|0
1637673300000|2021-11-23 13:15:00|6592.43|6592.43|6598.66|6598.66|6599.48|6599.48|6591.61|6591.61|0
1637673600000|2021-11-23 13:20:00|6601.12|6601.12|6599.16|6599.16|6602.76|6602.76|6598.66|6598.66|0
1637673900000|2021-11-23 13:25:00|6600.04|6600.04|6604.53|6604.53|6606.99|6606.99|6600.04|6600.04|0
1637674200000|2021-11-23 13:30:00|6605.03|6605.03|6607.49|6607.49|6608.37|6608.37|6603.39|6603.39|0
1637674500000|2021-11-23 13:35:00|6610.77|6610.77|6611.95|6611.95|6613.38|6613.38|6609.28|6609.28|0
1637674800000|2021-11-23 13:40:00|6611.13|6611.13|6612.76|6612.76|6614.57|6614.57|6609.69|6609.69|0
1637675100000|2021-11-23 13:45:00|6611.12|6611.12|6611.25|6611.25|6611.94|6611.94|6609.36|6609.36|0
1637675400000|2021-11-23 13:50:00|6610.76|6610.76|6611.85|6611.85|6612.73|6612.73|6607.79|6607.79|0
1637675700000|2021-11-23 13:55:00|6609.39|6609.39|6610.21|6610.21|6612.23|6612.23|6608.95|6608.95|0
1637676000000|2021-11-23 14:00:00|6611.03|6611.03|6608.95|6608.95|6611.52|6611.52|6608.95|6608.95|0
1637676300000|2021-11-23 14:05:00|6609.77|6609.77|6613.67|6613.67|6613.74|6613.74|6608.13|6608.13|0
1637676600000|2021-11-23 14:10:00|6614.56|6614.56|6612.86|6612.86|6614.56|6614.56|6612.86|6612.86|0
1637676900000|2021-11-23 14:15:00|6613.35|6613.35|6615.48|6615.48|6615.48|6615.48|6612.53|6612.53|0
1637677200000|2021-11-23 14:20:00|6616.09|6616.09|6629.7|6629.7|6632.47|6632.47|6616.09|6616.09|0
1637677500000|2021-11-23 14:25:00|6628.06|6628.06|6635.24|6635.24|6643.44|6643.44|6626.42|6626.42|0
1637677800000|2021-11-23 14:30:00|6637.69|6637.69|6635.93|6635.93|6640.46|6640.46|6632.02|6632.02|0
1637678100000|2021-11-23 14:35:00|6635.05|6635.05|6636.62|6636.62|6637.29|6637.29|6633.41|6633.41|0
1637678400000|2021-11-23 14:40:00|6634.98|6634.98|6634.48|6634.48|6634.98|6634.98|6628.51|6628.51|0
1637678700000|2021-11-23 14:45:00|6635.3|6635.3|6634.54|6634.54|6636.18|6636.18|6632.9|6632.9|0
1637679000000|2021-11-23 14:50:00|6635.53|6635.53|6621.6|6621.6|6635.53|6635.53|6621.6|6621.6|0
1637679300000|2021-11-23 14:55:00|6624.06|6624.06|6620.49|6620.49|6626.52|6626.52|6620.49|6620.49|0
1637679600000|2021-11-23 15:00:00|6621.31|6621.31|6624.06|6624.06|6624.06|6624.06|6618.64|6618.64|0
1637679900000|2021-11-23 15:05:00|6624.5|6624.5|6623.6|6623.6|6625.82|6625.82|6621.72|6621.72|0
1637680200000|2021-11-23 15:10:00|6624.1|6624.1|6620.76|6620.76|6626.56|6626.56|6620.76|6620.76|0
1637680500000|2021-11-23 15:15:00|6621.2|6621.2|6619.49|6619.49|6621.2|6621.2|6617.04|6617.04|0
1637680800000|2021-11-23 15:20:00|6619.05|6619.05|6616.14|6616.14|6620.69|6620.69|6614.18|6614.18|0
1637681100000|2021-11-23 15:25:00|6615.65|6615.65|6621.23|6621.23|6622.02|6622.02|6615.4|6615.4|0
1637681400000|2021-11-23 15:30:00|6620.79|6620.79|6620.8|6620.8|6624.08|6624.08|6619.04|6619.04|0
1637681700000|2021-11-23 15:35:00|6619.99|6619.99|6615.53|6615.53|6620.05|6620.05|6612.9|6612.9|0
1637682000000|2021-11-23 15:40:00|6616.35|6616.35|6622.89|6622.89|6624.53|6624.53|6616.35|6616.35|0
1637682300000|2021-11-23 15:45:00|6624.37|6624.37|6626.81|6626.81|6627.63|6627.63|6624.37|6624.37|0
1637682600000|2021-11-23 15:50:00|6626.37|6626.37|6626.12|6626.12|6629.27|6629.27|6624.49|6624.49|0
1637682900000|2021-11-23 15:55:00|6625.3|6625.3|6622.03|6622.03|6625.3|6625.3|6619.57|6619.57|0
1637683200000|2021-11-23 16:00:00|6621.04|6621.04|6623.74|6623.74|6624.12|6624.12|6620.59|6620.59|0
1637683500000|2021-11-23 16:05:00|6623.25|6623.25|6622.6|6622.6|6624.02|6624.02|6621.72|6621.72|0
1637683800000|2021-11-23 16:10:00|6623.42|6623.42|6623.74|6623.74|6627.02|6627.02|6622.6|6622.6|0
1637684100000|2021-11-23 16:15:00|6622.1|6622.1|6623.61|6623.61|6623.61|6623.61|6617.51|6617.51|0
1637684400000|2021-11-23 16:20:00|6624.05|6624.05|6618.5|6618.5|6624.05|6624.05|6618.5|6618.5|0
1637684700000|2021-11-23 16:25:00|6617.68|6617.68|6617.12|6617.12|6625.38|6625.38|6614.36|6614.36|0
1637741700000|2021-11-24 08:15:00|6597.27|6597.27|6596.21|6596.21|6597.27|6597.27|6591.94|6591.94|0
1637742000000|2021-11-24 08:20:00|6593.75|6593.75|6595.53|6595.53|6597.76|6597.76|6590.29|6590.29|0
1637742300000|2021-11-24 08:25:00|6596.35|6596.35|6598.7|6598.7|6599.52|6599.52|6593.45|6593.45|0
1637742600000|2021-11-24 08:30:00|6600.34|6600.34|6598.7|6598.7|6601.16|6601.16|6598.7|6598.7|0
1637742900000|2021-11-24 08:35:00|6600.34|6600.34|6592.3|6592.3|6600.34|6600.34|6591.76|6591.76|0
1637743200000|2021-11-24 08:40:00|6593.12|6593.12|6589.48|6589.48|6593.12|6593.12|6589.48|6589.48|0
1637743500000|2021-11-24 08:45:00|6589.97|6589.97|6596.53|6596.53|6597.02|6597.02|6589.97|6589.97|0
1637743800000|2021-11-24 08:50:00|6593.25|6593.25|6592.92|6592.92|6596.2|6596.2|6592.04|6592.04|0
1637744100000|2021-11-24 08:55:00|6592.1|6592.1|6599.61|6599.61|6599.61|6599.61|6592.1|6592.1|0
1637744400000|2021-11-24 09:00:00|6597.97|6597.97|6593.55|6593.55|6597.97|6597.97|6591.85|6591.85|0
1637744700000|2021-11-24 09:05:00|6590.27|6590.27|6586.69|6586.69|6590.71|6590.71|6586.69|6586.69|0
1637745000000|2021-11-24 09:10:00|6588.33|6588.33|6584.99|6584.99|6591.12|6591.12|6584.49|6584.49|0
1637745300000|2021-11-24 09:15:00|6584.74|6584.74|6585.37|6585.37|6586.69|6586.69|6583.04|6583.04|0
1637745600000|2021-11-24 09:20:00|6586.36|6586.36|6593.98|6593.98|6593.98|6593.98|6586.36|6586.36|0
1637745900000|2021-11-24 09:25:00|6593.54|6593.54|6592.72|6592.72|6593.54|6593.54|6590.64|6590.64|0
1637746200000|2021-11-24 09:30:00|6591.08|6591.08|6589.04|6589.04|6591.08|6591.08|6586.73|6586.73|0
1637746500000|2021-11-24 09:35:00|6590.68|6590.68|6588.54|6588.54|6590.68|6590.68|6588.54|6588.54|0
1637746800000|2021-11-24 09:40:00|6588.09|6588.09|6587|6587|6588.09|6588.09|6585.35|6585.35|0
1637747100000|2021-11-24 09:45:00|6588.64|6588.64|6584.2|6584.2|6589.97|6589.97|6584.2|6584.2|0
1637747400000|2021-11-24 09:50:00|6582.56|6582.56|6567.65|6567.65|6583.05|6583.05|6565.35|6565.35|0
1637747700000|2021-11-24 09:55:00|6565.19|6565.19|6555.35|6555.35|6565.19|6565.19|6555.35|6555.35|0
1637748000000|2021-11-24 10:00:00|6556.17|6556.17|6551.82|6551.82|6559.2|6559.2|6551.82|6551.82|0
1637748300000|2021-11-24 10:05:00|6551.33|6551.33|6556.51|6556.51|6556.51|6556.51|6550.18|6550.18|0
1637748600000|2021-11-24 10:10:00|6555.69|6555.69|6556.4|6556.4|6559.41|6559.41|6555.69|6555.69|0
1637748900000|2021-11-24 10:15:00|6556.89|6556.89|6561.61|6561.61|6562.92|6562.92|6556.89|6556.89|0
1637749200000|2021-11-24 10:20:00|6562.43|6562.43|6557.32|6557.32|6562.43|6562.43|6557.32|6557.32|0
1637749500000|2021-11-24 10:25:00|6556.33|6556.33|6562.41|6562.41|6563.23|6563.23|6555.35|6555.35|0
1637749800000|2021-11-24 10:30:00|6561.42|6561.42|6556.39|6556.39|6561.42|6561.42|6552.61|6552.61|0
1637750100000|2021-11-24 10:35:00|6557.21|6557.21|6550.06|6550.06|6557.21|6557.21|6548.52|6548.52|0
1637750400000|2021-11-24 10:40:00|6547.1|6547.1|6553.58|6553.58|6553.58|6553.58|6546.61|6546.61|0
1637750700000|2021-11-24 10:45:00|6552.76|6552.76|6552.76|6552.76|6552.76|6552.76|6552.32|6552.32|0
1637751000000|2021-11-24 10:50:00|6551.94|6551.94|6546.57|6546.57|6551.94|6551.94|6544.93|6544.93|0
1637751300000|2021-11-24 10:55:00|6545.68|6545.68|6542.13|6542.13|6546.16|6546.16|6540.77|6540.77|0
1637751600000|2021-11-24 11:00:00|6542.62|6542.62|6545.51|6545.51|6546.77|6546.77|6541.74|6541.74|0
1637751900000|2021-11-24 11:05:00|6546|6546|6551.09|6551.09|6551.09|6551.09|6546|6546|0
1637752200000|2021-11-24 11:10:00|6551.91|6551.91|6554.19|6554.19|6554.19|6554.19|6551.24|6551.24|0
1637752500000|2021-11-24 11:15:00|6554.68|6554.68|6556.24|6556.24|6556.24|6556.24|6554.42|6554.42|0
1637752800000|2021-11-24 11:20:00|6555.42|6555.42|6561.56|6561.56|6562.01|6562.01|6555.42|6555.42|0
1637753100000|2021-11-24 11:25:00|6562.31|6562.31|6564.56|6564.56|6564.56|6564.56|6562.06|6562.06|0
1637753400000|2021-11-24 11:30:00|6562.92|6562.92|6551.2|6551.2|6562.92|6562.92|6551.2|6551.2|0
1637753700000|2021-11-24 11:35:00|6550.21|6550.21|6552.23|6552.23|6552.23|6552.23|6549.51|6549.51|0
1637754000000|2021-11-24 11:40:00|6552.68|6552.68|6557.32|6557.32|6557.32|6557.32|6552.17|6552.17|0
1637754300000|2021-11-24 11:45:00|6556.88|6556.88|6557.75|6557.75|6557.75|6557.75|6554.8|6554.8|0
1637754600000|2021-11-24 11:50:00|6556.11|6556.11|6558.36|6558.36|6558.36|6558.36|6554.47|6554.47|0
1637754900000|2021-11-24 11:55:00|6559.18|6559.18|6559.5|6559.5|6560.38|6560.38|6558.57|6558.57|0
1637755200000|2021-11-24 12:00:00|6561.13|6561.13|6560.12|6560.12|6561.95|6561.95|6559.5|6559.5|0
1637755500000|2021-11-24 12:05:00|6559.24|6559.24|6558.42|6558.42|6559.24|6559.24|6557.6|6557.6|0
1637755800000|2021-11-24 12:10:00|6559.24|6559.24|6559.81|6559.81|6561.32|6561.32|6559.24|6559.24|0
1637756100000|2021-11-24 12:15:00|6559.32|6559.32|6565.05|6565.05|6565.5|6565.5|6559.32|6559.32|0
1637756400000|2021-11-24 12:20:00|6564.07|6564.07|6559.2|6559.2|6565.05|6565.05|6559.2|6559.2|0
1637756700000|2021-11-24 12:25:00|6560.02|6560.02|6554.92|6554.92|6560.02|6560.02|6553.61|6553.61|0
1637757000000|2021-11-24 12:30:00|6554.1|6554.1|6550.59|6550.59|6554.1|6554.1|6550.59|6550.59|0
1637757300000|2021-11-24 12:35:00|6548.95|6548.95|6553.82|6553.82|6553.82|6553.82|6546.82|6546.82|0
1637757600000|2021-11-24 12:40:00|6554.64|6554.64|6553.65|6553.65|6555.29|6555.29|6552.37|6552.37|0
1637757900000|2021-11-24 12:45:00|6554.14|6554.14|6547.71|6547.71|6554.14|6554.14|6547.71|6547.71|0
1637758200000|2021-11-24 12:50:00|6548.2|6548.2|6552.23|6552.23|6553.05|6553.05|6548.2|6548.2|0
1637758500000|2021-11-24 12:55:00|6551.24|6551.24|6549.43|6549.43|6551.24|6551.24|6548.12|6548.12|0
1637758800000|2021-11-24 13:00:00|6550.25|6550.25|6547.02|6547.02|6550.25|6550.25|6547.02|6547.02|0
1637759100000|2021-11-24 13:05:00|6546.2|6546.2|6549.04|6549.04|6549.48|6549.48|6545.71|6545.71|0
1637759400000|2021-11-24 13:10:00|6548.55|6548.55|6540.68|6540.68|6548.55|6548.55|6539.2|6539.2|0
1637759700000|2021-11-24 13:15:00|6541.5|6541.5|6541.77|6541.77|6542.59|6542.59|6541.06|6541.06|0
1637760000000|2021-11-24 13:20:00|6538.49|6538.49|6535.04|6535.04|6538.49|6538.49|6535.04|6535.04|0
1637760300000|2021-11-24 13:25:00|6535.85|6535.85|6536.46|6536.46|6537.35|6537.35|6535.04|6535.04|0
1637760600000|2021-11-24 13:30:00|6537.34|6537.34|6534.64|6534.64|6537.84|6537.84|6534.64|6534.64|0
1637760900000|2021-11-24 13:35:00|6533.75|6533.75|6530.34|6530.34|6533.75|6533.75|6529.85|6529.85|0
1637761200000|2021-11-24 13:40:00|6529.02|6529.02|6529.66|6529.66|6533.41|6533.41|6528.63|6528.63|0
1637761500000|2021-11-24 13:45:00|6527.69|6527.69|6525.82|6525.82|6528.13|6528.13|6523.19|6523.19|0
1637761800000|2021-11-24 13:50:00|6526.31|6526.31|6531.9|6531.9|6534.36|6534.36|6524.61|6524.61|0
1637762100000|2021-11-24 13:55:00|6531.08|6531.08|6529.4|6529.4|6532.8|6532.8|6529.4|6529.4|0
1637762400000|2021-11-24 14:00:00|6529.73|6529.73|6531.3|6531.3|6533.62|6533.62|6529.73|6529.73|0
1637762700000|2021-11-24 14:05:00|6529.66|6529.66|6532.12|6532.12|6532.94|6532.94|6529.66|6529.66|0
1637763000000|2021-11-24 14:10:00|6532.56|6532.56|6527.12|6527.12|6532.94|6532.94|6527.12|6527.12|0
1637763300000|2021-11-24 14:15:00|6526.3|6526.3|6527.5|6527.5|6527.5|6527.5|6524.43|6524.43|0
1637763600000|2021-11-24 14:20:00|6525.86|6525.86|6528.1|6528.1|6529.58|6529.58|6525.86|6525.86|0
1637763900000|2021-11-24 14:25:00|6528.92|6528.92|6529.06|6529.06|6529.06|6529.06|6525.08|6525.08|0
1637764200000|2021-11-24 14:30:00|6530.2|6530.2|6528.69|6528.69|6530.86|6530.86|6526.72|6526.72|0
1637764500000|2021-11-24 14:35:00|6529.67|6529.67|6538.98|6538.98|6541.08|6541.08|6528.04|6528.04|0
1637764800000|2021-11-24 14:40:00|6539.48|6539.48|6539.14|6539.14|6540.68|6540.68|6535.69|6535.69|0
1637765100000|2021-11-24 14:45:00|6540.13|6540.13|6541.4|6541.4|6542.46|6542.46|6539.96|6539.96|0
1637765400000|2021-11-24 14:50:00|6542.07|6542.07|6541.86|6541.86|6546.93|6546.93|6541.36|6541.36|0
1637765700000|2021-11-24 14:55:00|6542.3|6542.3|6540.16|6540.16|6543.12|6543.12|6536.71|6536.71|0
1637766000000|2021-11-24 15:00:00|6539.35|6539.35|6539.68|6539.68|6543.38|6543.38|6537.85|6537.85|0
1637766300000|2021-11-24 15:05:00|6540.12|6540.12|6543.16|6543.16|6546.49|6546.49|6539.3|6539.3|0
1637766600000|2021-11-24 15:10:00|6542.67|6542.67|6536.07|6536.07|6542.99|6542.99|6536.07|6536.07|0
1637766900000|2021-11-24 15:15:00|6535.25|6535.25|6542.1|6542.1|6542.1|6542.1|6535|6535|0
1637767200000|2021-11-24 15:20:00|6538.82|6538.82|6539.47|6539.47|6540.29|6540.29|6538.33|6538.33|0
1637767500000|2021-11-24 15:25:00|6539.03|6539.03|6543.02|6543.02|6543.84|6543.84|6538.71|6538.71|0
1637767800000|2021-11-24 15:30:00|6543.84|6543.84|6541|6541|6545.43|6545.43|6541|6541|0
1637768100000|2021-11-24 15:35:00|6540.5|6540.5|6535.81|6535.81|6541.49|6541.49|6535.81|6535.81|0
1637768400000|2021-11-24 15:40:00|6535.56|6535.56|6533.2|6533.2|6538.02|6538.02|6533.2|6533.2|0
1637768700000|2021-11-24 15:45:00|6534.84|6534.84|6535.65|6535.65|6536.1|6536.1|6532.21|6532.21|0
1637769000000|2021-11-24 15:50:00|6536.15|6536.15|6534.81|6534.81|6537.79|6537.79|6533.77|6533.77|0
1637769300000|2021-11-24 15:55:00|6535.69|6535.69|6537.18|6537.18|6538.81|6538.81|6534.06|6534.06|0
1637769600000|2021-11-24 16:00:00|6536.68|6536.68|6535.49|6535.49|6536.68|6536.68|6533.85|6533.85|0
1637769900000|2021-11-24 16:05:00|6534.88|6534.88|6536.84|6536.84|6536.84|6536.84|6534.88|6534.88|0
1637770200000|2021-11-24 16:10:00|6536.03|6536.03|6526.02|6526.02|6536.03|6536.03|6525.37|6525.37|0
1637770500000|2021-11-24 16:15:00|6525.2|6525.2|6531.39|6531.39|6531.96|6531.96|6524.33|6524.33|0
1637770800000|2021-11-24 16:20:00|6529.75|6529.75|6530.71|6530.71|6531.53|6531.53|6528.11|6528.11|0
1637771100000|2021-11-24 16:25:00|6531.2|6531.2|6531.7|6531.7|6533.18|6533.18|6527.89|6527.89|0
1637828100000|2021-11-25 08:15:00|6490.66|6490.66|6485.81|6485.81|6490.66|6490.66|6485.81|6485.81|0
1637828400000|2021-11-25 08:20:00|6484.99|6484.99|6486.95|6486.95|6488.28|6488.28|6484.55|6484.55|0
1637828700000|2021-11-25 08:25:00|6483.67|6483.67|6481.07|6481.07|6483.67|6483.67|6478.86|6478.86|0
1637829000000|2021-11-25 08:30:00|6482.55|6482.55|6481.16|6481.16|6482.55|6482.55|6479.59|6479.59|0
1637829300000|2021-11-25 08:35:00|6480.34|6480.34|6487.55|6487.55|6488.37|6488.37|6478.86|6478.86|0
1637829600000|2021-11-25 08:40:00|6489.19|6489.19|6499.57|6499.57|6499.57|6499.57|6488.75|6488.75|0
1637829900000|2021-11-25 08:45:00|6498.89|6498.89|6495.43|6495.43|6499.78|6499.78|6495.43|6495.43|0
1637830200000|2021-11-25 08:50:00|6493.66|6493.66|6492.03|6492.03|6493.73|6493.73|6489.38|6489.38|0
1637830500000|2021-11-25 08:55:00|6493.67|6493.67|6495.56|6495.56|6495.56|6495.56|6493.67|6493.67|0
1637830800000|2021-11-25 09:00:00|6497.33|6497.33|6498.59|6498.59|6499.41|6499.41|6497.33|6497.33|0
1637831100000|2021-11-25 09:05:00|6501.06|6501.06|6500.24|6500.24|6502.87|6502.87|6500.24|6500.24|0
1637831400000|2021-11-25 09:10:00|6499.42|6499.42|6495.95|6495.95|6499.42|6499.42|6494.31|6494.31|0
1637831700000|2021-11-25 09:15:00|6495.13|6495.13|6495.03|6495.03|6495.13|6495.13|6494.14|6494.14|0
1637832000000|2021-11-25 09:20:00|6496.66|6496.66|6489.47|6489.47|6497.73|6497.73|6489.47|6489.47|0
1637832300000|2021-11-25 09:25:00|6489.91|6489.91|6490.79|6490.79|6490.79|6490.79|6489.91|6489.91|0
1637832600000|2021-11-25 09:30:00|6490.35|6490.35|6485.51|6485.51|6492.53|6492.53|6485.51|6485.51|0
1637832900000|2021-11-25 09:35:00|6484.69|6484.69|6489.43|6489.43|6492.5|6492.5|6484.3|6484.3|0
1637833200000|2021-11-25 09:40:00|6490.42|6490.42|6489.26|6489.26|6492.72|6492.72|6489.26|6489.26|0
1637833500000|2021-11-25 09:45:00|6489.7|6489.7|6491.03|6491.03|6491.03|6491.03|6489.7|6489.7|0
1637833800000|2021-11-25 09:50:00|6490.21|6490.21|6490.86|6490.86|6494.76|6494.76|6489.27|6489.27|0
1637834100000|2021-11-25 09:55:00|6490.61|6490.61|6490.12|6490.12|6490.61|6490.61|6490.12|6490.12|0
1637834400000|2021-11-25 10:00:00|6489.44|6489.44|6484.08|6484.08|6490.18|6490.18|6484.08|6484.08|0
1637834700000|2021-11-25 10:05:00|6482.87|6482.87|6485.33|6485.33|6485.33|6485.33|6481.23|6481.23|0
1637835000000|2021-11-25 10:10:00|6484.45|6484.45|6488.18|6488.18|6489.56|6489.56|6483.12|6483.12|0
1637835300000|2021-11-25 10:15:00|6488.43|6488.43|6489.17|6489.17|6490.05|6490.05|6488.43|6488.43|0
1637835600000|2021-11-25 10:20:00|6488.29|6488.29|6487.96|6487.96|6488.78|6488.78|6487.96|6487.96|0
1637835900000|2021-11-25 10:25:00|6488.78|6488.78|6490.03|6490.03|6490.28|6490.28|6487.58|6487.58|0
1637836200000|2021-11-25 10:30:00|6490.85|6490.85|6491.86|6491.86|6491.86|6491.86|6488.96|6488.96|0
1637836500000|2021-11-25 10:35:00|6491.04|6491.04|6490.91|6490.91|6491.29|6491.29|6490.47|6490.47|0
1637836800000|2021-11-25 10:40:00|6489.59|6489.59|6492.87|6492.87|6492.87|6492.87|6489.59|6489.59|0
1637837100000|2021-11-25 10:45:00|6492.05|6492.05|6498.4|6498.4|6498.4|6498.4|6491.48|6491.48|0
1637837400000|2021-11-25 10:50:00|6500.04|6500.04|6500.04|6500.04|6500.04|6500.04|6499.22|6499.22|0
1637837700000|2021-11-25 10:55:00|6500.64|6500.64|6507.08|6507.08|6507.15|6507.15|6499.6|6499.6|0
1637838000000|2021-11-25 11:00:00|6505.44|6505.44|6513.38|6513.38|6513.38|6513.38|6504.45|6504.45|0
1637838300000|2021-11-25 11:05:00|6514.37|6514.37|6515.07|6515.07|6517.65|6517.65|6514.37|6514.37|0
1637838600000|2021-11-25 11:10:00|6514.57|6514.57|6513.25|6513.25|6514.57|6514.57|6513.25|6513.25|0
1637838900000|2021-11-25 11:15:00|6512.81|6512.81|6513.06|6513.06|6515.9|6515.9|6512.62|6512.62|0
1637839200000|2021-11-25 11:20:00|6512.57|6512.57|6517.73|6517.73|6517.73|6517.73|6512.57|6512.57|0
1637839500000|2021-11-25 11:25:00|6516.85|6516.85|6518.93|6518.93|6518.93|6518.93|6516.85|6516.85|0
1637839800000|2021-11-25 11:30:00|6517.29|6517.29|6516.41|6516.41|6518.11|6518.11|6516.41|6516.41|0
1637840100000|2021-11-25 11:35:00|6516.16|6516.16|6510.8|6510.8|6516.16|6516.16|6510.55|6510.55|0
1637840400000|2021-11-25 11:40:00|6511.29|6511.29|6518.36|6518.36|6518.36|6518.36|6511.29|6511.29|0
1637840700000|2021-11-25 11:45:00|6518.81|6518.81|6519.18|6519.18|6519.18|6519.18|6517.54|6517.54|0
1637841000000|2021-11-25 11:50:00|6518.69|6518.69|6521|6521|6521|6521|6518.69|6518.69|0
1637841300000|2021-11-25 11:55:00|6519.36|6519.36|6518.54|6518.54|6519.43|6519.43|6516.9|6516.9|0
1637841600000|2021-11-25 12:00:00|6520.02|6520.02|6520.52|6520.52|6520.52|6520.52|6520.02|6520.02|0
1637841900000|2021-11-25 12:05:00|6521.4|6521.4|6527.36|6527.36|6527.81|6527.81|6520.96|6520.96|0
1637842200000|2021-11-25 12:10:00|6526.69|6526.69|6525.21|6525.21|6526.69|6526.69|6525.21|6525.21|0
1637842500000|2021-11-25 12:15:00|6524.77|6524.77|6522.81|6522.81|6525.26|6525.26|6522.81|6522.81|0
1637842800000|2021-11-25 12:20:00|6523.63|6523.63|6519.97|6519.97|6525.9|6525.9|6519.15|6519.15|0
1637843100000|2021-11-25 12:25:00|6519.15|6519.15|6520.64|6520.64|6520.64|6520.64|6519.15|6519.15|0
1637843400000|2021-11-25 12:30:00|6521.46|6521.46|6520.95|6520.95|6521.46|6521.46|6519.69|6519.69|0
1637843700000|2021-11-25 12:35:00|6520.14|6520.14|6519.76|6519.76|6520.2|6520.2|6519.32|6519.32|0
1637844000000|2021-11-25 12:40:00|6520.25|6520.25|6523.7|6523.7|6523.7|6523.7|6520.25|6520.25|0
1637844300000|2021-11-25 12:45:00|6523.25|6523.25|6521.44|6521.44|6523.75|6523.75|6521.44|6521.44|0
1637844600000|2021-11-25 12:50:00|6522.26|6522.26|6522.07|6522.07|6522.26|6522.26|6521.82|6521.82|0
1637844900000|2021-11-25 12:55:00|6521.62|6521.62|6520.76|6520.76|6521.79|6521.79|6520.76|6520.76|0
1637845200000|2021-11-25 13:00:00|6520.32|6520.32|6525.47|6525.47|6525.47|6525.47|6520.32|6520.32|0
1637845500000|2021-11-25 13:05:00|6526.29|6526.29|6527.59|6527.59|6528.41|6528.41|6526.29|6526.29|0
1637845800000|2021-11-25 13:10:00|6526.6|6526.6|6526.77|6526.77|6527.59|6527.59|6526.6|6526.6|0
1637846100000|2021-11-25 13:15:00|6525.13|6525.13|6525.18|6525.18|6525.63|6525.63|6524.31|6524.31|0
1637846400000|2021-11-25 13:20:00|6524.74|6524.74|6530.49|6530.49|6530.49|6530.49|6524.74|6524.74|0
1637846700000|2021-11-25 13:25:00|6530.05|6530.05|6527.68|6527.68|6530.05|6530.05|6527.68|6527.68|0
1637847000000|2021-11-25 13:30:00|6528.18|6528.18|6528.84|6528.84|6530.01|6530.01|6527.19|6527.19|0
1637847300000|2021-11-25 13:35:00|6529.28|6529.28|6530.54|6530.54|6530.54|6530.54|6529.28|6529.28|0
1637847600000|2021-11-25 13:40:00|6531.29|6531.29|6533.66|6533.66|6533.66|6533.66|6531.29|6531.29|0
1637847900000|2021-11-25 13:45:00|6535.43|6535.43|6534.35|6534.35|6536.31|6536.31|6533.54|6533.54|0
1637848200000|2021-11-25 13:50:00|6534.6|6534.6|6536.3|6536.3|6536.3|6536.3|6534.32|6534.32|0
1637848500000|2021-11-25 13:55:00|6533.02|6533.02|6534.23|6534.23|6534.23|6534.23|6533.02|6533.02|0
1637848800000|2021-11-25 14:00:00|6533.74|6533.74|6534.17|6534.17|6535.94|6535.94|6533.29|6533.29|0
1637849100000|2021-11-25 14:05:00|6533.35|6533.35|6534.73|6534.73|6534.73|6534.73|6532.86|6532.86|0
1637849400000|2021-11-25 14:10:00|6532.27|6532.27|6532.85|6532.85|6532.85|6532.85|6530.63|6530.63|0
1637849700000|2021-11-25 14:15:00|6532.35|6532.35|6529.94|6529.94|6532.35|6532.35|6529.06|6529.06|0
1637850000000|2021-11-25 14:20:00|6529.5|6529.5|6533.78|6533.78|6534.6|6534.6|6529.5|6529.5|0
1637850300000|2021-11-25 14:25:00|6534.52|6534.52|6533.41|6533.41|6535.87|6535.87|6533.41|6533.41|0
1637850600000|2021-11-25 14:30:00|6532.92|6532.92|6526.53|6526.53|6532.92|6532.92|6526.53|6526.53|0
1637850900000|2021-11-25 14:35:00|6526.09|6526.09|6528.71|6528.71|6528.71|6528.71|6526.09|6526.09|0
1637851200000|2021-11-25 14:40:00|6527.23|6527.23|6526.79|6526.79|6527.23|6527.23|6526.79|6526.79|0
1637851500000|2021-11-25 14:45:00|6526.12|6526.12|6527|6527|6527.82|6527.82|6525.52|6525.52|0
1637851800000|2021-11-25 14:50:00|6526.4|6526.4|6526.4|6526.4|6528.48|6528.48|6526.4|6526.4|0
1637852100000|2021-11-25 14:55:00|6525.58|6525.58|6526.64|6526.64|6526.64|6526.64|6524.76|6524.76|0
1637852400000|2021-11-25 15:00:00|6527.53|6527.53|6533.33|6533.33|6533.33|6533.33|6527.53|6527.53|0
1637852700000|2021-11-25 15:05:00|6534.97|6534.97|6535.46|6535.46|6535.46|6535.46|6534.97|6534.97|0
1637853000000|2021-11-25 15:10:00|6534.64|6534.64|6534.79|6534.79|6536.21|6536.21|6533.82|6533.82|0
1637853300000|2021-11-25 15:15:00|6535.23|6535.23|6537.15|6537.15|6538.35|6538.35|6535.23|6535.23|0
1637853600000|2021-11-25 15:20:00|6535.51|6535.51|6537.39|6537.39|6537.39|6537.39|6535.19|6535.19|0
1637853900000|2021-11-25 15:25:00|6539.03|6539.03|6539.62|6539.62|6539.62|6539.62|6536.23|6536.23|0
1637854200000|2021-11-25 15:30:00|6539.87|6539.87|6542.41|6542.41|6542.41|6542.41|6539.87|6539.87|0
1637854500000|2021-11-25 15:35:00|6542.17|6542.17|6547.09|6547.09|6547.09|6547.09|6541.72|6541.72|0
1637854800000|2021-11-25 15:40:00|6547.91|6547.91|6547.57|6547.57|6548.65|6548.65|6546.19|6546.19|0
1637855100000|2021-11-25 15:45:00|6548.01|6548.01|6545.99|6545.99|6548.5|6548.5|6543.51|6543.51|0
1637855400000|2021-11-25 15:50:00|6546.81|6546.81|6549.26|6549.26|6551.65|6551.65|6546.07|6546.07|0
1637855700000|2021-11-25 15:55:00|6550.08|6550.08|6553.53|6553.53|6553.53|6553.53|6548.77|6548.77|0
1637856000000|2021-11-25 16:00:00|6553.04|6553.04|6552.8|6552.8|6554.36|6554.36|6552.14|6552.14|0
1637856300000|2021-11-25 16:05:00|6553.41|6553.41|6552.29|6552.29|6555.53|6555.53|6552.08|6552.08|0
1637856600000|2021-11-25 16:10:00|6552.73|6552.73|6546.87|6546.87|6556.3|6556.3|6542.63|6542.63|0
1637856900000|2021-11-25 16:15:00|6546.43|6546.43|6545.24|6545.24|6546.48|6546.48|6543.74|6543.74|0
1637857200000|2021-11-25 16:20:00|6545.73|6545.73|6544.81|6544.81|6547.39|6547.39|6544.81|6544.81|0
1637857500000|2021-11-25 16:25:00|6543.99|6543.99|6542.02|6542.02|6545.5|6545.5|6540.05|6540.05|0
1637914500000|2021-11-26 08:15:00|6288.04|6288.04|6282.43|6282.43|6298.3|6298.3|6279.96|6279.96|0
1637914800000|2021-11-26 08:20:00|6281.69|6281.69|6275.35|6275.35|6281.69|6281.69|6258.15|6258.15|0
1637915100000|2021-11-26 08:25:00|6272.89|6272.89|6269.34|6269.34|6275.73|6275.73|6265.06|6265.06|0
1637915400000|2021-11-26 08:30:00|6267.7|6267.7|6285.42|6285.42|6288.78|6288.78|6267.7|6267.7|0
1637915700000|2021-11-26 08:35:00|6284.6|6284.6|6307.31|6307.31|6307.31|6307.31|6282.97|6282.97|0
1637916000000|2021-11-26 08:40:00|6308.63|6308.63|6321.69|6321.69|6324.97|6324.97|6308.63|6308.63|0
1637916300000|2021-11-26 08:45:00|6322.51|6322.51|6337.19|6337.19|6337.19|6337.19|6321.69|6321.69|0
1637916600000|2021-11-26 08:50:00|6338.01|6338.01|6339.11|6339.11|6339.89|6339.89|6332.89|6332.89|0
1637916900000|2021-11-26 08:55:00|6338.62|6338.62|6356.28|6356.28|6359.33|6359.33|6338.62|6338.62|0
1637917200000|2021-11-26 09:00:00|6353|6353|6336.05|6336.05|6353|6353|6332.78|6332.78|0
1637917500000|2021-11-26 09:05:00|6336.55|6336.55|6337.32|6337.32|6338.96|6338.96|6327.14|6327.14|0
1637917800000|2021-11-26 09:10:00|6339.29|6339.29|6351.36|6351.36|6355.08|6355.08|6339.29|6339.29|0
1637918100000|2021-11-26 09:15:00|6348.08|6348.08|6348.77|6348.77|6349.15|6349.15|6338.98|6338.98|0
1637918400000|2021-11-26 09:20:00|6348.33|6348.33|6357.33|6357.33|6358.59|6358.59|6348.33|6348.33|0
1637918700000|2021-11-26 09:25:00|6356.51|6356.51|6369.89|6369.89|6370.83|6370.83|6355.69|6355.69|0
1637919000000|2021-11-26 09:30:00|6373.99|6373.99|6363.59|6363.59|6373.99|6373.99|6362.73|6362.73|0
1637919300000|2021-11-26 09:35:00|6361.95|6361.95|6356.57|6356.57|6361.95|6361.95|6347.41|6347.41|0
1637919600000|2021-11-26 09:40:00|6357.02|6357.02|6363.71|6363.71|6363.83|6363.83|6353.57|6353.57|0
1637919900000|2021-11-26 09:45:00|6364.52|6364.52|6371.01|6371.01|6376.37|6376.37|6364.52|6364.52|0
1637920200000|2021-11-26 09:50:00|6370.2|6370.2|6373.58|6373.58|6373.58|6373.58|6365.29|6365.29|0
1637920500000|2021-11-26 09:55:00|6376.86|6376.86|6367.7|6367.7|6376.86|6376.86|6365.68|6365.68|0
1637920800000|2021-11-26 10:00:00|6366.06|6366.06|6375.78|6375.78|6375.78|6375.78|6366.06|6366.06|0
1637921100000|2021-11-26 10:05:00|6376.6|6376.6|6369.03|6369.03|6376.6|6376.6|6367.72|6367.72|0
1637921400000|2021-11-26 10:10:00|6369.85|6369.85|6380.48|6380.48|6382.12|6382.12|6369.85|6369.85|0
1637921700000|2021-11-26 10:15:00|6379.66|6379.66|6370.48|6370.48|6379.66|6379.66|6370.48|6370.48|0
1637922000000|2021-11-26 10:20:00|6368.84|6368.84|6367.77|6367.77|6370.23|6370.23|6367.77|6367.77|0
1637922300000|2021-11-26 10:25:00|6368.22|6368.22|6369.52|6369.52|6370.34|6370.34|6365.25|6365.25|0
1637922600000|2021-11-26 10:30:00|6367.88|6367.88|6353.74|6353.74|6370.48|6370.48|6353.3|6353.3|0
1637922900000|2021-11-26 10:35:00|6353.07|6353.07|6348.39|6348.39|6353.07|6353.07|6343.73|6343.73|0
1637923200000|2021-11-26 10:40:00|6347.57|6347.57|6349.21|6349.21|6351.01|6351.01|6342.46|6342.46|0
1637923500000|2021-11-26 10:45:00|6347.57|6347.57|6336.93|6336.93|6347.57|6347.57|6336.36|6336.36|0
1637923800000|2021-11-26 10:50:00|6335.29|6335.29|6335.63|6335.63|6342.97|6342.97|6325.86|6325.86|0
1637924100000|2021-11-26 10:55:00|6334.81|6334.81|6338.93|6338.93|6338.93|6338.93|6330.71|6330.71|0
1637924400000|2021-11-26 11:00:00|6336.47|6336.47|6334.02|6334.02|6340.13|6340.13|6329.07|6329.07|0
1637924700000|2021-11-26 11:05:00|6336.48|6336.48|6342.65|6342.65|6342.65|6342.65|6333.71|6333.71|0
1637925000000|2021-11-26 11:10:00|6342.16|6342.16|6348.59|6348.59|6349.46|6349.46|6341.86|6341.86|0
1637925300000|2021-11-26 11:15:00|6357.6|6357.6|6356.47|6356.47|6357.6|6357.6|6354.7|6354.7|0
1637925600000|2021-11-26 11:20:00|6357.22|6357.22|6352.13|6352.13|6361.06|6361.06|6352.13|6352.13|0
1637925900000|2021-11-26 11:25:00|6353.77|6353.77|6357.95|6357.95|6362.17|6362.17|6352.65|6352.65|0
1637926200000|2021-11-26 11:30:00|6357.46|6357.46|6353.49|6353.49|6358.93|6358.93|6351.03|6351.03|0
1637926500000|2021-11-26 11:35:00|6355.13|6355.13|6355.37|6355.37|6356.19|6356.19|6348.57|6348.57|0
1637926800000|2021-11-26 11:40:00|6354.55|6354.55|6363.81|6363.81|6363.81|6363.81|6352.91|6352.91|0
1637927100000|2021-11-26 11:45:00|6363.37|6363.37|6363.11|6363.11|6366.51|6366.51|6359.21|6359.21|0
1637927400000|2021-11-26 11:50:00|6362.29|6362.29|6358.73|6358.73|6362.29|6362.29|6356.31|6356.31|0
1637927700000|2021-11-26 11:55:00|6357.09|6357.09|6353.06|6353.06|6357.36|6357.36|6352.24|6352.24|0
1637928000000|2021-11-26 12:00:00|6356.51|6356.51|6364.45|6364.45|6364.45|6364.45|6353.88|6353.88|0
1637928300000|2021-11-26 12:05:00|6364.89|6364.89|6364.89|6364.89|6367.35|6367.35|6364.89|6364.89|0
1637928600000|2021-11-26 12:10:00|6364.15|6364.15|6368.25|6368.25|6368.25|6368.25|6364.15|6364.15|0
1637928900000|2021-11-26 12:15:00|6369.89|6369.89|6371.38|6371.38|6371.38|6371.38|6367.1|6367.1|0
1637929200000|2021-11-26 12:20:00|6370.56|6370.56|6373.14|6373.14|6373.14|6373.14|6368.48|6368.48|0
1637929500000|2021-11-26 12:25:00|6373.38|6373.38|6374.09|6374.09|6374.09|6374.09|6371.19|6371.19|0
1637929800000|2021-11-26 12:30:00|6374.91|6374.91|6376.55|6376.55|6378.19|6378.19|6374.91|6374.91|0
1637930100000|2021-11-26 12:35:00|6376.11|6376.11|6380.16|6380.16|6380.98|6380.98|6374.79|6374.79|0
1637930400000|2021-11-26 12:40:00|6379.35|6379.35|6380.98|6380.98|6380.98|6380.98|6378.53|6378.53|0
1637930700000|2021-11-26 12:45:00|6381.87|6381.87|6382.69|6382.69|6383.54|6383.54|6380.23|6380.23|0
1637931000000|2021-11-26 12:50:00|6383.51|6383.51|6382.94|6382.94|6384.72|6384.72|6378.85|6378.85|0
1637931300000|2021-11-26 12:55:00|6383.76|6383.76|6382.76|6382.76|6384.75|6384.75|6382.66|6382.66|0
1637931600000|2021-11-26 13:00:00|6384.65|6384.65|6386.4|6386.4|6386.4|6386.4|6380.55|6380.55|0
1637931900000|2021-11-26 13:05:00|6384.76|6384.76|6385.85|6385.85|6389.13|6389.13|6383.94|6383.94|0
1637932200000|2021-11-26 13:10:00|6386.67|6386.67|6388.07|6388.07|6389.71|6389.71|6385.25|6385.25|0
1637932500000|2021-11-26 13:15:00|6387.85|6387.85|6377.33|6377.33|6387.85|6387.85|6377.33|6377.33|0
1637932800000|2021-11-26 13:20:00|6376.45|6376.45|6380.69|6380.69|6380.69|6380.69|6373.55|6373.55|0
1637933100000|2021-11-26 13:25:00|6380.09|6380.09|6375.32|6375.32|6380.91|6380.91|6375.32|6375.32|0
1637933400000|2021-11-26 13:30:00|6374.44|6374.44|6378.09|6378.09|6378.53|6378.53|6374.44|6374.44|0
1637933700000|2021-11-26 13:35:00|6377.27|6377.27|6379.4|6379.4|6380.55|6380.55|6375.63|6375.63|0
1637934000000|2021-11-26 13:40:00|6382.68|6382.68|6379.38|6379.38|6383.63|6383.63|6378.27|6378.27|0
1637934300000|2021-11-26 13:45:00|6376.92|6376.92|6380.89|6380.89|6382.2|6382.2|6376.92|6376.92|0
1637934600000|2021-11-26 13:50:00|6379.56|6379.56|6382.71|6382.71|6382.71|6382.71|6379.56|6379.56|0
1637934900000|2021-11-26 13:55:00|6381.89|6381.89|6374.54|6374.54|6381.89|6381.89|6373.72|6373.72|0
1637935200000|2021-11-26 14:00:00|6372.9|6372.9|6370.44|6370.44|6374.54|6374.54|6367.98|6367.98|0
1637935500000|2021-11-26 14:05:00|6370.19|6370.19|6370.45|6370.45|6370.45|6370.45|6368.75|6368.75|0
1637935800000|2021-11-26 14:10:00|6369.63|6369.63|6371.42|6371.42|6372.91|6372.91|6369.63|6369.63|0
1637936100000|2021-11-26 14:15:00|6370.98|6370.98|6376.02|6376.02|6376.02|6376.02|6368.9|6368.9|0
1637936400000|2021-11-26 14:20:00|6374.38|6374.38|6382.86|6382.86|6384.45|6384.45|6374.38|6374.38|0
1637936700000|2021-11-26 14:25:00|6382.25|6382.25|6379.25|6379.25|6382.25|6382.25|6377.91|6377.91|0
1637937000000|2021-11-26 14:30:00|6380.13|6380.13|6380.17|6380.17|6381.7|6381.7|6374.39|6374.39|0
1637937300000|2021-11-26 14:35:00|6379.92|6379.92|6385.42|6385.42|6389.66|6389.66|6379.68|6379.68|0
1637937600000|2021-11-26 14:40:00|6385.67|6385.67|6386.66|6386.66|6388.3|6388.3|6384.13|6384.13|0
1637937900000|2021-11-26 14:45:00|6385.84|6385.84|6385.74|6385.74|6388.15|6388.15|6383.74|6383.74|0
1637938200000|2021-11-26 14:50:00|6385.29|6385.29|6390.54|6390.54|6392.18|6392.18|6383.54|6383.54|0
1637938500000|2021-11-26 14:55:00|6389.72|6389.72|6395.85|6395.85|6399.13|6399.13|6389.33|6389.33|0
1637938800000|2021-11-26 15:00:00|6395.18|6395.18|6393.08|6393.08|6400.7|6400.7|6393.08|6393.08|0
1637939100000|2021-11-26 15:05:00|6394.72|6394.72|6378.58|6378.58|6394.72|6394.72|6378.58|6378.58|0
1637939400000|2021-11-26 15:10:00|6376.12|6376.12|6367.08|6367.08|6376.2|6376.2|6367.08|6367.08|0
1637939700000|2021-11-26 15:15:00|6367.52|6367.52|6365.83|6365.83|6367.52|6367.52|6359.08|6359.08|0
1637940000000|2021-11-26 15:20:00|6366.08|6366.08|6372.19|6372.19|6373.83|6373.83|6366.08|6366.08|0
1637940300000|2021-11-26 15:25:00|6371.37|6371.37|6370.55|6370.55|6372.63|6372.63|6367.21|6367.21|0
1637940600000|2021-11-26 15:30:00|6368.91|6368.91|6364.08|6364.08|6369.73|6369.73|6359.99|6359.99|0
1637940900000|2021-11-26 15:35:00|6366.54|6366.54|6361.7|6361.7|6368.14|6368.14|6361.03|6361.03|0
1637941200000|2021-11-26 15:40:00|6362.52|6362.52|6375.43|6375.43|6376.1|6376.1|6362.46|6362.46|0
1637941500000|2021-11-26 15:45:00|6377.38|6377.38|6374.46|6374.46|6378.25|6378.25|6369.92|6369.92|0
1637941800000|2021-11-26 15:50:00|6374.9|6374.9|6384.62|6384.62|6384.62|6384.62|6372|6372|0
1637942100000|2021-11-26 15:55:00|6382.17|6382.17|6377.86|6377.86|6382.17|6382.17|6373.76|6373.76|0
1637942400000|2021-11-26 16:00:00|6378.11|6378.11|6376.54|6376.54|6385.17|6385.17|6375.72|6375.72|0
1637942700000|2021-11-26 16:05:00|6375.72|6375.72|6387.61|6387.61|6388.43|6388.43|6374.4|6374.4|0
1637943000000|2021-11-26 16:10:00|6384.33|6384.33|6387.42|6387.42|6387.61|6387.61|6378.11|6378.11|0
1637943300000|2021-11-26 16:15:00|6385.78|6385.78|6386.61|6386.61|6388.74|6388.74|6384.14|6384.14|0
1637943600000|2021-11-26 16:20:00|6385.79|6385.79|6385.86|6385.86|6388.25|6388.25|6382.75|6382.75|0
1637943900000|2021-11-26 16:25:00|6386.11|6386.11|6368.04|6368.04|6389.73|6389.73|6368.04|6368.04|0
1638173700000|2021-11-29 08:15:00|6397.67|6397.67|6388.55|6388.55|6398.18|6398.18|6383.58|6383.58|0
1638174000000|2021-11-29 08:20:00|6396.75|6396.75|6414|6414|6414.95|6414.95|6396.75|6396.75|0
1638174300000|2021-11-29 08:25:00|6415.63|6415.63|6422.11|6422.11|6425.23|6425.23|6412.85|6412.85|0
1638174600000|2021-11-29 08:30:00|6422.61|6422.61|6435.63|6435.63|6437.03|6437.03|6422.61|6422.61|0
1638174900000|2021-11-29 08:35:00|6436.24|6436.24|6436|6436|6438.77|6438.77|6429.76|6429.76|0
1638175200000|2021-11-29 08:40:00|6436.49|6436.49|6437.7|6437.7|6444.04|6444.04|6436.49|6436.49|0
1638175500000|2021-11-29 08:45:00|6436.88|6436.88|6444.28|6444.28|6447.7|6447.7|6436.88|6436.88|0
1638175800000|2021-11-29 08:50:00|6444.04|6444.04|6435.81|6435.81|6445.04|6445.04|6435.24|6435.24|0
1638176100000|2021-11-29 08:55:00|6435.37|6435.37|6442.66|6442.66|6445.87|6445.87|6435.37|6435.37|0
1638176400000|2021-11-29 09:00:00|6441.18|6441.18|6449.26|6449.26|6450.9|6450.9|6440.68|6440.68|0
1638176700000|2021-11-29 09:05:00|6447.29|6447.29|6447.53|6447.53|6456.07|6456.07|6445.97|6445.97|0
1638177000000|2021-11-29 09:10:00|6443.43|6443.43|6443.43|6443.43|6447.53|6447.53|6441.8|6441.8|0
1638177300000|2021-11-29 09:15:00|6442.62|6442.62|6434.64|6434.64|6444.25|6444.25|6433|6433|0
1638177600000|2021-11-29 09:20:00|6433.16|6433.16|6438.63|6438.63|6443.62|6443.62|6433.1|6433.1|0
1638177900000|2021-11-29 09:25:00|6437|6437|6441.02|6441.02|6442.66|6442.66|6437|6437|0
1638178200000|2021-11-29 09:30:00|6440.2|6440.2|6420.89|6420.89|6442|6442|6420.89|6420.89|0
1638178500000|2021-11-29 09:35:00|6419.26|6419.26|6415.83|6415.83|6420.07|6420.07|6413.01|6413.01|0
1638178800000|2021-11-29 09:40:00|6416.5|6416.5|6420.92|6420.92|6421.91|6421.91|6412.55|6412.55|0
1638179100000|2021-11-29 09:45:00|6421.41|6421.41|6421.03|6421.03|6424.86|6424.86|6421.03|6421.03|0
1638179400000|2021-11-29 09:50:00|6419.39|6419.39|6418.84|6418.84|6425.3|6425.3|6417.2|6417.2|0
1638179700000|2021-11-29 09:55:00|6421.3|6421.3|6404.92|6404.92|6423.76|6423.76|6404.92|6404.92|0
1638180000000|2021-11-29 10:00:00|6406.56|6406.56|6414.3|6414.3|6414.3|6414.3|6406.56|6406.56|0
1638180300000|2021-11-29 10:05:00|6413.48|6413.48|6406.49|6406.49|6413.48|6413.48|6406.49|6406.49|0
1638180600000|2021-11-29 10:10:00|6407.31|6407.31|6406.61|6406.61|6410.08|6410.08|6401.88|6401.88|0
1638180900000|2021-11-29 10:15:00|6404.97|6404.97|6414.85|6414.85|6415.4|6415.4|6404.15|6404.15|0
1638181200000|2021-11-29 10:20:00|6415.29|6415.29|6423.04|6423.04|6423.04|6423.04|6415.29|6415.29|0
1638181500000|2021-11-29 10:25:00|6422.22|6422.22|6423.22|6423.22|6426.65|6426.65|6421.56|6421.56|0
1638181800000|2021-11-29 10:30:00|6422.78|6422.78|6424.49|6424.49|6426.13|6426.13|6421.3|6421.3|0
1638182100000|2021-11-29 10:35:00|6423.61|6423.61|6428.98|6428.98|6433.97|6433.97|6422.79|6422.79|0
1638182400000|2021-11-29 10:40:00|6425.2|6425.2|6435.79|6435.79|6437.43|6437.43|6423.89|6423.89|0
1638182700000|2021-11-29 10:45:00|6435.54|6435.54|6435.79|6435.79|6435.79|6435.79|6431.44|6431.44|0
1638183000000|2021-11-29 10:50:00|6434.15|6434.15|6442.73|6442.73|6443.31|6443.31|6434.15|6434.15|0
1638183300000|2021-11-29 10:55:00|6443.55|6443.55|6437.52|6437.52|6448.03|6448.03|6437.52|6437.52|0
1638183600000|2021-11-29 11:00:00|6435.88|6435.88|6439.47|6439.47|6441.11|6441.11|6434.56|6434.56|0
1638183900000|2021-11-29 11:05:00|6438.65|6438.65|6449.93|6449.93|6449.93|6449.93|6436.2|6436.2|0
1638184200000|2021-11-29 11:10:00|6450.81|6450.81|6457.8|6457.8|6457.8|6457.8|6449.03|6449.03|0
1638184500000|2021-11-29 11:15:00|6459.44|6459.44|6461.41|6461.41|6461.41|6461.41|6456.16|6456.16|0
1638184800000|2021-11-29 11:20:00|6462.29|6462.29|6455|6455|6463|6463|6455|6455|0
1638185100000|2021-11-29 11:25:00|6455.44|6455.44|6453.23|6453.23|6457.14|6457.14|6452.41|6452.41|0
1638185400000|2021-11-29 11:30:00|6450.77|6450.77|6449.13|6449.13|6450.77|6450.77|6445.43|6445.43|0
1638185700000|2021-11-29 11:35:00|6449.38|6449.38|6443.7|6443.7|6453.41|6453.41|6443.7|6443.7|0
1638186000000|2021-11-29 11:40:00|6442.06|6442.06|6437.33|6437.33|6443.13|6443.13|6437.33|6437.33|0
1638186300000|2021-11-29 11:45:00|6436.51|6436.51|6440.21|6440.21|6442.82|6442.82|6435.69|6435.69|0
1638186600000|2021-11-29 11:50:00|6439.77|6439.77|6426.8|6426.8|6439.77|6439.77|6426.8|6426.8|0
1638186900000|2021-11-29 11:55:00|6425.48|6425.48|6428.96|6428.96|6428.96|6428.96|6424.66|6424.66|0
1638187200000|2021-11-29 12:00:00|6430.17|6430.17|6426.54|6426.54|6430.17|6430.17|6426.22|6426.22|0
1638187500000|2021-11-29 12:05:00|6425.66|6425.66|6427.13|6427.13|6429|6429|6423.03|6423.03|0
1638187800000|2021-11-29 12:10:00|6428.77|6428.77|6427.87|6427.87|6428.9|6428.9|6426.31|6426.31|0
1638188100000|2021-11-29 12:15:00|6427.05|6427.05|6427.87|6427.87|6427.87|6427.87|6426.23|6426.23|0
1638188400000|2021-11-29 12:20:00|6427.43|6427.43|6428.18|6428.18|6428.18|6428.18|6426.1|6426.1|0
1638188700000|2021-11-29 12:25:00|6429.06|6429.06|6426.23|6426.23|6431.97|6431.97|6426.23|6426.23|0
1638189000000|2021-11-29 12:30:00|6424.59|6424.59|6424.95|6424.95|6426.38|6426.38|6422.82|6422.82|0
1638189300000|2021-11-29 12:35:00|6425.77|6425.77|6428.31|6428.31|6428.31|6428.31|6425.03|6425.03|0
1638189600000|2021-11-29 12:40:00|6429.19|6429.19|6432.83|6432.83|6433.85|6433.85|6429.19|6429.19|0
1638189900000|2021-11-29 12:45:00|6433.65|6433.65|6438.57|6438.57|6438.57|6438.57|6432.83|6432.83|0
1638190200000|2021-11-29 12:50:00|6438.82|6438.82|6432.38|6432.38|6439.56|6439.56|6432.38|6432.38|0
1638190500000|2021-11-29 12:55:00|6432.83|6432.83|6435.02|6435.02|6436.28|6436.28|6432.01|6432.01|0
1638190800000|2021-11-29 13:00:00|6435.46|6435.46|6431.75|6431.75|6435.46|6435.46|6430.11|6430.11|0
1638191100000|2021-11-29 13:05:00|6431.31|6431.31|6431.31|6431.31|6433.39|6433.39|6428.03|6428.03|0
1638191400000|2021-11-29 13:10:00|6432.19|6432.19|6432.19|6432.19|6433.01|6433.01|6431.37|6431.37|0
1638191700000|2021-11-29 13:15:00|6433.83|6433.83|6434.92|6434.92|6435.47|6435.47|6433.01|6433.01|0
1638192000000|2021-11-29 13:20:00|6435.36|6435.36|6439.19|6439.19|6439.19|6439.19|6433.23|6433.23|0
1638192300000|2021-11-29 13:25:00|6440.08|6440.08|6445.2|6445.2|6446.84|6446.84|6440.08|6440.08|0
1638192600000|2021-11-29 13:30:00|6445.45|6445.45|6443.09|6443.09|6446.48|6446.48|6442.59|6442.59|0
1638192900000|2021-11-29 13:35:00|6442.34|6442.34|6441.1|6441.1|6442.84|6442.84|6439.44|6439.44|0
1638193200000|2021-11-29 13:40:00|6441.59|6441.59|6449.42|6449.42|6450.24|6450.24|6440.77|6440.77|0
1638193500000|2021-11-29 13:45:00|6447.78|6447.78|6449.5|6449.5|6451.13|6451.13|6447.11|6447.11|0
1638193800000|2021-11-29 13:50:00|6449|6449|6446.49|6446.49|6450.7|6450.7|6446.49|6446.49|0
1638194100000|2021-11-29 13:55:00|6446.93|6446.93|6448.36|6448.36|6449.39|6449.39|6446.33|6446.33|0
1638194400000|2021-11-29 14:00:00|6448.96|6448.96|6455.75|6455.75|6455.75|6455.75|6448.96|6448.96|0
1638194700000|2021-11-29 14:05:00|6456.24|6456.24|6461.49|6461.49|6463.95|6463.95|6456.24|6456.24|0
1638195000000|2021-11-29 14:10:00|6460.68|6460.68|6459.81|6459.81|6460.68|6460.68|6455.07|6455.07|0
1638195300000|2021-11-29 14:15:00|6460.63|6460.63|6459.46|6459.46|6461.1|6461.1|6456.74|6456.74|0
1638195600000|2021-11-29 14:20:00|6458.64|6458.64|6463.6|6463.6|6463.6|6463.6|6458.14|6458.14|0
1638195900000|2021-11-29 14:25:00|6462.78|6462.78|6460.91|6460.91|6462.78|6462.78|6458.32|6458.32|0
1638196200000|2021-11-29 14:30:00|6460.09|6460.09|6455.95|6455.95|6469.29|6469.29|6455.25|6455.25|0
1638196500000|2021-11-29 14:35:00|6455.13|6455.13|6450.63|6450.63|6455.95|6455.95|6450.42|6450.42|0
1638196800000|2021-11-29 14:40:00|6449.81|6449.81|6444.5|6444.5|6450.63|6450.63|6440.62|6440.62|0
1638197100000|2021-11-29 14:45:00|6444.01|6444.01|6447.03|6447.03|6448.52|6448.52|6443.93|6443.93|0
1638197400000|2021-11-29 14:50:00|6444.57|6444.57|6439.84|6439.84|6444.57|6444.57|6434.74|6434.74|0
1638197700000|2021-11-29 14:55:00|6440.66|6440.66|6453.91|6453.91|6456.02|6456.02|6439.84|6439.84|0
1638198000000|2021-11-29 15:00:00|6454.73|6454.73|6449.37|6449.37|6461.02|6461.02|6447.48|6447.48|0
1638198300000|2021-11-29 15:05:00|6450.19|6450.19|6452.2|6452.2|6453.19|6453.19|6447.97|6447.97|0
1638198600000|2021-11-29 15:10:00|6451.7|6451.7|6448.57|6448.57|6453.34|6453.34|6446.61|6446.61|0
1638198900000|2021-11-29 15:15:00|6449.39|6449.39|6451|6451|6456.73|6456.73|6446.08|6446.08|0
1638199200000|2021-11-29 15:20:00|6450.18|6450.18|6453.32|6453.32|6454.99|6454.99|6449.78|6449.78|0
1638199500000|2021-11-29 15:25:00|6453.82|6453.82|6452.83|6452.83|6456.14|6456.14|6452.39|6452.39|0
1638199800000|2021-11-29 15:30:00|6452.34|6452.34|6450.13|6450.13|6456.16|6456.16|6450.13|6450.13|0
1638200100000|2021-11-29 15:35:00|6450.57|6450.57|6442.17|6442.17|6451.39|6451.39|6438.07|6438.07|0
1638200400000|2021-11-29 15:40:00|6442.99|6442.99|6445.55|6445.55|6447.14|6447.14|6439.97|6439.97|0
1638200700000|2021-11-29 15:45:00|6445.06|6445.06|6436.5|6436.5|6445.44|6445.44|6436.29|6436.29|0
1638201000000|2021-11-29 15:50:00|6436.06|6436.06|6437.92|6437.92|6440|6440|6435.24|6435.24|0
1638201300000|2021-11-29 15:55:00|6438.74|6438.74|6445.63|6445.63|6445.63|6445.63|6438.74|6438.74|0
1638201600000|2021-11-29 16:00:00|6444.81|6444.81|6445.65|6445.65|6450.54|6450.54|6444.81|6444.81|0
1638201900000|2021-11-29 16:05:00|6444.83|6444.83|6437.71|6437.71|6444.83|6444.83|6437.71|6437.71|0
1638202200000|2021-11-29 16:10:00|6438.53|6438.53|6439.39|6439.39|6439.79|6439.79|6434.87|6434.87|0
1638202500000|2021-11-29 16:15:00|6439.64|6439.64|6443.48|6443.48|6444.99|6444.99|6439.02|6439.02|0
1638202800000|2021-11-29 16:20:00|6442.99|6442.99|6442.49|6442.49|6442.99|6442.99|6437.2|6437.2|0
1638203100000|2021-11-29 16:25:00|6442.74|6442.74|6430.86|6430.86|6445.14|6445.14|6428.4|6428.4|0
1638260100000|2021-11-30 08:15:00|6364.76|6364.76|6368.33|6368.33|6373.78|6373.78|6359.18|6359.18|0
1638260400000|2021-11-30 08:20:00|6368.08|6368.08|6390.16|6390.16|6390.16|6390.16|6368.08|6368.08|0
1638260700000|2021-11-30 08:25:00|6395.07|6395.07|6386.63|6386.63|6395.07|6395.07|6380.32|6380.32|0
1638261000000|2021-11-30 08:30:00|6385.81|6385.81|6378.31|6378.31|6388.11|6388.11|6378.31|6378.31|0
1638261300000|2021-11-30 08:35:00|6376.67|6376.67|6378.05|6378.05|6384.55|6384.55|6369.16|6369.16|0
1638261600000|2021-11-30 08:40:00|6374.78|6374.78|6380.46|6380.46|6381.83|6381.83|6372.69|6372.69|0
1638261900000|2021-11-30 08:45:00|6379.64|6379.64|6382.94|6382.94|6384.42|6384.42|6373.49|6373.49|0
1638262200000|2021-11-30 08:50:00|6382.69|6382.69|6388.55|6388.55|6390.95|6390.95|6380.15|6380.15|0
1638262500000|2021-11-30 08:55:00|6388.99|6388.99|6381.48|6381.48|6393.32|6393.32|6381.48|6381.48|0
1638262800000|2021-11-30 09:00:00|6375.74|6375.74|6367.42|6367.42|6375.74|6375.74|6362.5|6362.5|0
1638263100000|2021-11-30 09:05:00|6366.6|6366.6|6360.44|6360.44|6370.7|6370.7|6360.44|6360.44|0
1638263400000|2021-11-30 09:10:00|6358.71|6358.71|6348.33|6348.33|6361.07|6361.07|6346.69|6346.69|0
1638263700000|2021-11-30 09:15:00|6347.51|6347.51|6352.07|6352.07|6356.28|6356.28|6347.51|6347.51|0
1638264000000|2021-11-30 09:20:00|6347.97|6347.97|6339.19|6339.19|6357.26|6357.26|6337.18|6337.18|0
1638264300000|2021-11-30 09:25:00|6337.87|6337.87|6337.21|6337.21|6346.16|6346.16|6334.17|6334.17|0
1638264600000|2021-11-30 09:30:00|6336.39|6336.39|6343.59|6343.59|6343.59|6343.59|6335.57|6335.57|0
1638264900000|2021-11-30 09:35:00|6344.47|6344.47|6352.35|6352.35|6353.61|6353.61|6344.47|6344.47|0
1638265200000|2021-11-30 09:40:00|6351.46|6351.46|6353.82|6353.82|6356.81|6356.81|6349.72|6349.72|0
1638265500000|2021-11-30 09:45:00|6351.36|6351.36|6354.94|6354.94|6356.41|6356.41|6351.36|6351.36|0
1638265800000|2021-11-30 09:50:00|6354.12|6354.12|6352.3|6352.3|6356.45|6356.45|6352.3|6352.3|0
1638266100000|2021-11-30 09:55:00|6352.97|6352.97|6354.99|6354.99|6355.81|6355.81|6352.09|6352.09|0
1638266400000|2021-11-30 10:00:00|6354.38|6354.38|6354.49|6354.49|6357.88|6357.88|6352.85|6352.85|0
1638266700000|2021-11-30 10:05:00|6356.13|6356.13|6352.41|6352.41|6356.13|6356.13|6346.61|6346.61|0
1638267000000|2021-11-30 10:10:00|6351.97|6351.97|6347.9|6347.9|6356.85|6356.85|6347.9|6347.9|0
1638267300000|2021-11-30 10:15:00|6347.65|6347.65|6344.38|6344.38|6348.41|6348.41|6343.24|6343.24|0
1638267600000|2021-11-30 10:20:00|6344.13|6344.13|6352.07|6352.07|6354.46|6354.46|6340.68|6340.68|0
1638267900000|2021-11-30 10:25:00|6351.25|6351.25|6352.68|6352.68|6353.88|6353.88|6351.25|6351.25|0
1638268200000|2021-11-30 10:30:00|6352.08|6352.08|6357.89|6357.89|6358.23|6358.23|6352.08|6352.08|0
1638268500000|2021-11-30 10:35:00|6358.33|6358.33|6359.89|6359.89|6359.89|6359.89|6353.1|6353.1|0
1638268800000|2021-11-30 10:40:00|6360.71|6360.71|6365.3|6365.3|6366.84|6366.84|6360.71|6360.71|0
1638269100000|2021-11-30 10:45:00|6364.42|6364.42|6360.02|6360.02|6367.02|6367.02|6357.94|6357.94|0
1638269400000|2021-11-30 10:50:00|6359.21|6359.21|6356.38|6356.38|6360.53|6360.53|6353.54|6353.54|0
1638269700000|2021-11-30 10:55:00|6356.88|6356.88|6360.68|6360.68|6361.6|6361.6|6352.73|6352.73|0
1638270000000|2021-11-30 11:00:00|6360.19|6360.19|6343.88|6343.88|6360.44|6360.44|6343.88|6343.88|0
1638270300000|2021-11-30 11:05:00|6343.06|6343.06|6345.81|6345.81|6349.76|6349.76|6342.55|6342.55|0
1638270600000|2021-11-30 11:10:00|6341.72|6341.72|6346.97|6346.97|6347.79|6347.79|6341.72|6341.72|0
1638270900000|2021-11-30 11:15:00|6345.65|6345.65|6348.7|6348.7|6348.7|6348.7|6343.88|6343.88|0
1638271200000|2021-11-30 11:20:00|6347.88|6347.88|6355.3|6355.3|6356.94|6356.94|6347.83|6347.83|0
1638271500000|2021-11-30 11:25:00|6354.85|6354.85|6358.09|6358.09|6358.97|6358.97|6352.33|6352.33|0
1638271800000|2021-11-30 11:30:00|6358.7|6358.7|6363.68|6363.68|6364.06|6364.06|6358.7|6358.7|0
1638272100000|2021-11-30 11:35:00|6364.12|6364.12|6362.04|6362.04|6366.64|6366.64|6360.78|6360.78|0
1638272400000|2021-11-30 11:40:00|6362.86|6362.86|6367.85|6367.85|6368.6|6368.6|6362.86|6362.86|0
1638272700000|2021-11-30 11:45:00|6368.3|6368.3|6367.29|6367.29|6369.18|6369.18|6367.04|6367.04|0
1638273000000|2021-11-30 11:50:00|6366.47|6366.47|6366.63|6366.63|6370.42|6370.42|6366.47|6366.47|0
1638273300000|2021-11-30 11:55:00|6366.03|6366.03|6373.21|6373.21|6375.66|6375.66|6366.03|6366.03|0
1638273600000|2021-11-30 12:00:00|6374.03|6374.03|6376.79|6376.79|6377.67|6377.67|6374.03|6374.03|0
1638273900000|2021-11-30 12:05:00|6377.23|6377.23|6374.33|6374.33|6377.23|6377.23|6373.95|6373.95|0
1638274200000|2021-11-30 12:10:00|6375.97|6375.97|6380.13|6380.13|6380.13|6380.13|6375.97|6375.97|0
1638274500000|2021-11-30 12:15:00|6380.95|6380.95|6372.73|6372.73|6381.84|6381.84|6372.73|6372.73|0
1638274800000|2021-11-30 12:20:00|6373.61|6373.61|6386.58|6386.58|6386.58|6386.58|6373.61|6373.61|0
1638275100000|2021-11-30 12:25:00|6387.4|6387.4|6395.2|6395.2|6395.2|6395.2|6387.4|6387.4|0
1638275400000|2021-11-30 12:30:00|6391.92|6391.92|6383.2|6383.2|6392.41|6392.41|6383.2|6383.2|0
1638275700000|2021-11-30 12:35:00|6382.21|6382.21|6384.28|6384.28|6387.35|6387.35|6379.65|6379.65|0
1638276000000|2021-11-30 12:40:00|6384.72|6384.72|6383.52|6383.52|6384.72|6384.72|6376.46|6376.46|0
1638276300000|2021-11-30 12:45:00|6384.13|6384.13|6378.29|6378.29|6384.73|6384.73|6377.33|6377.33|0
1638276600000|2021-11-30 12:50:00|6378.05|6378.05|6371.42|6371.42|6379.46|6379.46|6371.42|6371.42|0
1638276900000|2021-11-30 12:55:00|6371.86|6371.86|6383.15|6383.15|6383.97|6383.97|6371.86|6371.86|0
1638277200000|2021-11-30 13:00:00|6384.79|6384.79|6380.31|6380.31|6384.79|6384.79|6377.98|6377.98|0
1638277500000|2021-11-30 13:05:00|6379.87|6379.87|6384.72|6384.72|6384.72|6384.72|6375.77|6375.77|0
1638277800000|2021-11-30 13:10:00|6385.54|6385.54|6381.37|6381.37|6385.54|6385.54|6381.37|6381.37|0
1638278100000|2021-11-30 13:15:00|6383.83|6383.83|6382.27|6382.27|6383.83|6383.83|6379.37|6379.37|0
1638278400000|2021-11-30 13:20:00|6381.45|6381.45|6378.4|6378.4|6382.27|6382.27|6378.02|6378.02|0
1638278700000|2021-11-30 13:25:00|6378.9|6378.9|6383.32|6383.32|6385.4|6385.4|6378.32|6378.32|0
1638279000000|2021-11-30 13:30:00|6381.68|6381.68|6382.2|6382.2|6382.88|6382.88|6378.12|6378.12|0
1638279300000|2021-11-30 13:35:00|6381.38|6381.38|6387.68|6387.68|6388.94|6388.94|6381.38|6381.38|0
1638279600000|2021-11-30 13:40:00|6387.18|6387.18|6389.73|6389.73|6390.55|6390.55|6387.13|6387.13|0
1638279900000|2021-11-30 13:45:00|6390.71|6390.71|6387.26|6387.26|6390.71|6390.71|6384.04|6384.04|0
1638280200000|2021-11-30 13:50:00|6387.7|6387.7|6387.57|6387.57|6387.82|6387.82|6383.93|6383.93|0
1638280500000|2021-11-30 13:55:00|6387.13|6387.13|6395.65|6395.65|6397.29|6397.29|6387.13|6387.13|0
1638280800000|2021-11-30 14:00:00|6396.14|6396.14|6398.95|6398.95|6398.95|6398.95|6394.63|6394.63|0
1638281100000|2021-11-30 14:05:00|6399.84|6399.84|6400.2|6400.2|6401.46|6401.46|6396.29|6396.29|0
1638281400000|2021-11-30 14:10:00|6399.7|6399.7|6410.2|6410.2|6410.2|6410.2|6398.5|6398.5|0
1638281700000|2021-11-30 14:15:00|6410.69|6410.69|6410.05|6410.05|6411.18|6411.18|6407.27|6407.27|0
1638282000000|2021-11-30 14:20:00|6411.69|6411.69|6412.19|6412.19|6416.25|6416.25|6411.69|6411.69|0
1638282300000|2021-11-30 14:25:00|6413.08|6413.08|6412.91|6412.91|6413.08|6413.08|6409.94|6409.94|0
1638282600000|2021-11-30 14:30:00|6412.09|6412.09|6412.86|6412.86|6415.45|6415.45|6406.42|6406.42|0
1638282900000|2021-11-30 14:35:00|6412.36|6412.36|6412.88|6412.88|6415.49|6415.49|6409.96|6409.96|0
1638283200000|2021-11-30 14:40:00|6413.38|6413.38|6421.92|6421.92|6421.92|6421.92|6413.38|6413.38|0
1638283500000|2021-11-30 14:45:00|6422.17|6422.17|6420.73|6420.73|6424.71|6424.71|6420.73|6420.73|0
1638283800000|2021-11-30 14:50:00|6421.22|6421.22|6416.71|6416.71|6421.22|6421.22|6413.65|6413.65|0
1638284100000|2021-11-30 14:55:00|6416.96|6416.96|6416.09|6416.09|6425.14|6425.14|6411.18|6411.18|0
1638284400000|2021-11-30 15:00:00|6415.65|6415.65|6423.57|6423.57|6427.46|6427.46|6415.65|6415.65|0
1638284700000|2021-11-30 15:05:00|6422.33|6422.33|6437.63|6437.63|6445.69|6445.69|6422.33|6422.33|0
1638285000000|2021-11-30 15:10:00|6438.07|6438.07|6429.62|6429.62|6438.52|6438.52|6428.73|6428.73|0
1638285300000|2021-11-30 15:15:00|6429.13|6429.13|6422.5|6422.5|6431.87|6431.87|6422.25|6422.25|0
1638285600000|2021-11-30 15:20:00|6422|6422|6430.01|6430.01|6430.25|6430.25|6422|6422|0
1638285900000|2021-11-30 15:25:00|6430.82|6430.82|6452.23|6452.23|6452.23|6452.23|6430.82|6430.82|0
1638286200000|2021-11-30 15:30:00|6451.62|6451.62|6435.39|6435.39|6454.77|6454.77|6430.24|6430.24|0
1638286500000|2021-11-30 15:35:00|6434.57|6434.57|6429.87|6429.87|6439.98|6439.98|6424.85|6424.85|0
1638286800000|2021-11-30 15:40:00|6430.69|6430.69|6424.13|6424.13|6432.33|6432.33|6422.93|6422.93|0
1638287100000|2021-11-30 15:45:00|6422.49|6422.49|6422.7|6422.7|6428.19|6428.19|6420.68|6420.68|0
1638287400000|2021-11-30 15:50:00|6421.22|6421.22|6414.56|6414.56|6422.92|6422.92|6413.74|6413.74|0
1638287700000|2021-11-30 15:55:00|6415.06|6415.06|6409|6409|6416.53|6416.53|6409|6409|0
1638288000000|2021-11-30 16:00:00|6408.11|6408.11|6424.38|6424.38|6424.38|6424.38|6405.42|6405.42|0
1638288300000|2021-11-30 16:05:00|6423.56|6423.56|6426.13|6426.13|6431.41|6431.41|6421.97|6421.97|0
1638288600000|2021-11-30 16:10:00|6426.57|6426.57|6431.44|6431.44|6431.88|6431.88|6424.01|6424.01|0
1638288900000|2021-11-30 16:15:00|6432.26|6432.26|6440.75|6440.75|6443.62|6443.62|6431.44|6431.44|0
1638289200000|2021-11-30 16:20:00|6440|6440|6435.08|6435.08|6441.26|6441.26|6433.44|6433.44|0
1638289500000|2021-11-30 16:25:00|6435.52|6435.52|6426.32|6426.32|6444.17|6444.17|6426.32|6426.32|0
1638346500000|2021-12-01 08:15:00|6465.39|6465.39|6479.31|6479.31|6480.65|6480.65|6463.16|6463.16|0
1638346800000|2021-12-01 08:20:00|6480.95|6480.95|6468.36|6468.36|6481.2|6481.2|6465.9|6465.9|0
1638347100000|2021-12-01 08:25:00|6470.82|6470.82|6468.44|6468.44|6474.92|6474.92|6464.45|6464.45|0
1638347400000|2021-12-01 08:30:00|6465.99|6465.99|6468.65|6468.65|6470.96|6470.96|6458.74|6458.74|0
1638347700000|2021-12-01 08:35:00|6469.47|6469.47|6478.4|6478.4|6478.4|6478.4|6465.37|6465.37|0
1638348000000|2021-12-01 08:40:00|6479.07|6479.07|6478.34|6478.34|6483.76|6483.76|6475.88|6475.88|0
1638348300000|2021-12-01 08:45:00|6483.26|6483.26|6483.19|6483.19|6486.6|6486.6|6475.96|6475.96|0
1638348600000|2021-12-01 08:50:00|6482.58|6482.58|6472.32|6472.32|6482.58|6482.58|6470.91|6470.91|0
1638348900000|2021-12-01 08:55:00|6471.33|6471.33|6478.34|6478.34|6478.34|6478.34|6468.87|6468.87|0
1638349200000|2021-12-01 09:00:00|6478.09|6478.09|6475.77|6475.77|6478.34|6478.34|6469.51|6469.51|0
1638349500000|2021-12-01 09:05:00|6478.23|6478.23|6489.96|6489.96|6491.6|6491.6|6477.41|6477.41|0
1638349800000|2021-12-01 09:10:00|6491.6|6491.6|6486.64|6486.64|6494.51|6494.51|6486.64|6486.64|0
1638350100000|2021-12-01 09:15:00|6485.32|6485.32|6484.59|6484.59|6491.94|6491.94|6484.59|6484.59|0
1638350400000|2021-12-01 09:20:00|6486.23|6486.23|6480.74|6480.74|6489.51|6489.51|6476|6476|0
1638350700000|2021-12-01 09:25:00|6475.83|6475.83|6469.84|6469.84|6477.53|6477.53|6468.45|6468.45|0
1638351000000|2021-12-01 09:30:00|6470.28|6470.28|6475.96|6475.96|6481.7|6481.7|6469.84|6469.84|0
1638351300000|2021-12-01 09:35:00|6474.32|6474.32|6475.32|6475.32|6478.6|6478.6|6468.58|6468.58|0
1638351600000|2021-12-01 09:40:00|6473.68|6473.68|6458.75|6458.75|6473.68|6473.68|6458.75|6458.75|0
1638351900000|2021-12-01 09:45:00|6456.29|6456.29|6457.99|6457.99|6457.99|6457.99|6446.83|6446.83|0
1638352200000|2021-12-01 09:50:00|6459.63|6459.63|6459.79|6459.79|6464.77|6464.77|6457.49|6457.49|0
1638352500000|2021-12-01 09:55:00|6460.61|6460.61|6460.55|6460.55|6460.61|6460.61|6454.43|6454.43|0
1638352800000|2021-12-01 10:00:00|6460.11|6460.11|6467.75|6467.75|6467.75|6467.75|6458.3|6458.3|0
1638353100000|2021-12-01 10:05:00|6467.31|6467.31|6464.44|6464.44|6467.31|6467.31|6462.8|6462.8|0
1638353400000|2021-12-01 10:10:00|6466.08|6466.08|6462.61|6462.61|6469.79|6469.79|6461.93|6461.93|0
1638353700000|2021-12-01 10:15:00|6462.16|6462.16|6462.92|6462.92|6463.67|6463.67|6462.03|6462.03|0
1638354000000|2021-12-01 10:20:00|6462.1|6462.1|6463.72|6463.72|6465.93|6465.93|6462.08|6462.08|0
1638354300000|2021-12-01 10:25:00|6464.54|6464.54|6466.94|6466.94|6471.85|6471.85|6462.4|6462.4|0
1638354600000|2021-12-01 10:30:00|6465.3|6465.3|6463.95|6463.95|6465.3|6465.3|6458.33|6458.33|0
1638354900000|2021-12-01 10:35:00|6461.49|6461.49|6464.56|6464.56|6468.33|6468.33|6461.49|6461.49|0
1638355200000|2021-12-01 10:40:00|6465.44|6465.44|6465.71|6465.71|6467.08|6467.08|6463.74|6463.74|0
1638355500000|2021-12-01 10:45:00|6469.8|6469.8|6470.69|6470.69|6470.69|6470.69|6466.53|6466.53|0
1638355800000|2021-12-01 10:50:00|6469.05|6469.05|6468.38|6468.38|6469.05|6469.05|6463.84|6463.84|0
1638356100000|2021-12-01 10:55:00|6468.63|6468.63|6469.83|6469.83|6471.09|6471.09|6465.35|6465.35|0
1638356400000|2021-12-01 11:00:00|6470.65|6470.65|6463.09|6463.09|6472.29|6472.29|6463.09|6463.09|0
1638356700000|2021-12-01 11:05:00|6462.35|6462.35|6462.87|6462.87|6463.17|6463.17|6460.02|6460.02|0
1638357000000|2021-12-01 11:10:00|6461.23|6461.23|6463.87|6463.87|6463.87|6463.87|6460.35|6460.35|0
1638357300000|2021-12-01 11:15:00|6464.31|6464.31|6464.31|6464.31|6466.77|6466.77|6461.85|6461.85|0
1638357600000|2021-12-01 11:20:00|6465.13|6465.13|6463|6463|6465.13|6465.13|6463|6463|0
1638357900000|2021-12-01 11:25:00|6463.82|6463.82|6462.01|6462.01|6466.72|6466.72|6458.67|6458.67|0
1638358200000|2021-12-01 11:30:00|6463.65|6463.65|6464.91|6464.91|6464.91|6464.91|6462.83|6462.83|0
1638358500000|2021-12-01 11:35:00|6465.73|6465.73|6462.89|6462.89|6465.73|6465.73|6461.25|6461.25|0
1638358800000|2021-12-01 11:40:00|6462.45|6462.45|6463.82|6463.82|6464.64|6464.64|6460.53|6460.53|0
1638359100000|2021-12-01 11:45:00|6463|6463|6471.14|6471.14|6471.34|6471.34|6463|6463|0
1638359400000|2021-12-01 11:50:00|6470.7|6470.7|6471.51|6471.51|6471.51|6471.51|6468.61|6468.61|0
1638359700000|2021-12-01 11:55:00|6469.87|6469.87|6475.46|6475.46|6477.1|6477.1|6468.23|6468.23|0
1638360000000|2021-12-01 12:00:00|6475.02|6475.02|6475.23|6475.23|6475.27|6475.27|6473.38|6473.38|0
1638360300000|2021-12-01 12:05:00|6475.48|6475.48|6465.98|6465.98|6475.48|6475.48|6463.53|6463.53|0
1638360600000|2021-12-01 12:10:00|6466.48|6466.48|6473.47|6473.47|6475.39|6475.39|6465.99|6465.99|0
1638360900000|2021-12-01 12:15:00|6474.45|6474.45|6483.57|6483.57|6483.57|6483.57|6472.05|6472.05|0
1638361200000|2021-12-01 12:20:00|6484.39|6484.39|6480.87|6480.87|6484.39|6484.39|6479.47|6479.47|0
1638361500000|2021-12-01 12:25:00|6479.23|6479.23|6482.39|6482.39|6484.03|6484.03|6476.38|6476.38|0
1638361800000|2021-12-01 12:30:00|6483|6483|6475.44|6475.44|6485.24|6485.24|6475.44|6475.44|0
1638362100000|2021-12-01 12:35:00|6474.62|6474.62|6473.64|6473.64|6475.28|6475.28|6470.79|6470.79|0
1638362400000|2021-12-01 12:40:00|6476.1|6476.1|6474.63|6474.63|6477.09|6477.09|6474.63|6474.63|0
1638362700000|2021-12-01 12:45:00|6473.81|6473.81|6474.19|6474.19|6476.65|6476.65|6473.37|6473.37|0
1638363000000|2021-12-01 12:50:00|6474.68|6474.68|6480.02|6480.02|6480.02|6480.02|6474.68|6474.68|0
1638363300000|2021-12-01 12:55:00|6480.52|6480.52|6479.16|6479.16|6480.93|6480.93|6478.88|6478.88|0
1638363600000|2021-12-01 13:00:00|6479.98|6479.98|6483.88|6483.88|6484.7|6484.7|6478.9|6478.9|0
1638363900000|2021-12-01 13:05:00|6483|6483|6484.11|6484.11|6485.14|6485.14|6483|6483|0
1638364200000|2021-12-01 13:10:00|6484.61|6484.61|6482.12|6482.12|6485.59|6485.59|6481.62|6481.62|0
1638364500000|2021-12-01 13:15:00|6483.76|6483.76|6485.97|6485.97|6485.97|6485.97|6480.81|6480.81|0
1638364800000|2021-12-01 13:20:00|6487.67|6487.67|6485.84|6485.84|6487.67|6487.67|6485.03|6485.03|0
1638365100000|2021-12-01 13:25:00|6486.65|6486.65|6488.44|6488.44|6489.75|6489.75|6486.65|6486.65|0
1638365400000|2021-12-01 13:30:00|6489.32|6489.32|6483.95|6483.95|6489.32|6489.32|6483.02|6483.02|0
1638365700000|2021-12-01 13:35:00|6484.77|6484.77|6481.88|6481.88|6485.59|6485.59|6481.49|6481.49|0
1638366000000|2021-12-01 13:40:00|6482.13|6482.13|6484.74|6484.74|6487.05|6487.05|6482.13|6482.13|0
1638366300000|2021-12-01 13:45:00|6483.92|6483.92|6480.26|6480.26|6489.72|6489.72|6480.26|6480.26|0
1638366600000|2021-12-01 13:50:00|6481.08|6481.08|6480.64|6480.64|6482.72|6482.72|6479|6479|0
1638366900000|2021-12-01 13:55:00|6480.89|6480.89|6481.14|6481.14|6482.4|6482.4|6478.68|6478.68|0
1638367200000|2021-12-01 14:00:00|6480.7|6480.7|6487.17|6487.17|6487.17|6487.17|6480.35|6480.35|0
1638367500000|2021-12-01 14:05:00|6487.67|6487.67|6488.69|6488.69|6492|6492|6487.67|6487.67|0
1638367800000|2021-12-01 14:10:00|6487.87|6487.87|6485.66|6485.66|6488.69|6488.69|6485.66|6485.66|0
1638368100000|2021-12-01 14:15:00|6485.91|6485.91|6482.65|6482.65|6486.48|6486.48|6482.65|6482.65|0
1638368400000|2021-12-01 14:20:00|6481.98|6481.98|6473.75|6473.75|6481.98|6481.98|6469.43|6469.43|0
1638368700000|2021-12-01 14:25:00|6474.57|6474.57|6476.14|6476.14|6479.36|6479.36|6474.12|6474.12|0
1638369000000|2021-12-01 14:30:00|6474.5|6474.5|6477.4|6477.4|6477.47|6477.47|6474.13|6474.13|0
1638369300000|2021-12-01 14:35:00|6476.59|6476.59|6473.96|6473.96|6476.86|6476.86|6472.32|6472.32|0
1638369600000|2021-12-01 14:40:00|6474.77|6474.77|6467.29|6467.29|6477.23|6477.23|6466.47|6466.47|0
1638369900000|2021-12-01 14:45:00|6466.85|6466.85|6473.11|6473.11|6476.51|6476.51|6466.85|6466.85|0
1638370200000|2021-12-01 14:50:00|6472.29|6472.29|6471.66|6471.66|6472.48|6472.48|6468.56|6468.56|0
1638370500000|2021-12-01 14:55:00|6472.1|6472.1|6469.71|6469.71|6473.79|6473.79|6469.71|6469.71|0
1638370800000|2021-12-01 15:00:00|6470.53|6470.53|6474.19|6474.19|6474.19|6474.19|6468.6|6468.6|0
1638371100000|2021-12-01 15:05:00|6473.37|6473.37|6472.55|6472.55|6475.95|6475.95|6471.12|6471.12|0
1638371400000|2021-12-01 15:10:00|6472.06|6472.06|6474.81|6474.81|6474.81|6474.81|6472.06|6472.06|0
1638371700000|2021-12-01 15:15:00|6474.36|6474.36|6473.43|6473.43|6474.36|6474.36|6471.46|6471.46|0
1638372000000|2021-12-01 15:20:00|6472.61|6472.61|6469.48|6469.48|6473.43|6473.43|6469.48|6469.48|0
1638372300000|2021-12-01 15:25:00|6469.23|6469.23|6463.91|6463.91|6469.23|6469.23|6463.09|6463.09|0
1638372600000|2021-12-01 15:30:00|6464.73|6464.73|6467.83|6467.83|6468.33|6468.33|6462.47|6462.47|0
1638372900000|2021-12-01 15:35:00|6467.39|6467.39|6462.95|6462.95|6467.39|6467.39|6462.46|6462.46|0
1638373200000|2021-12-01 15:40:00|6462.51|6462.51|6469.37|6469.37|6469.37|6469.37|6460.62|6460.62|0
1638373500000|2021-12-01 15:45:00|6470.19|6470.19|6472.78|6472.78|6474.96|6474.96|6470.19|6470.19|0
1638373800000|2021-12-01 15:50:00|6472.53|6472.53|6472.15|6472.15|6473.03|6473.03|6470.67|6470.67|0
1638374100000|2021-12-01 15:55:00|6472.4|6472.4|6474.21|6474.21|6475.59|6475.59|6470.76|6470.76|0
1638374400000|2021-12-01 16:00:00|6475.03|6475.03|6482.8|6482.8|6484.06|6484.06|6474.8|6474.8|0
1638374700000|2021-12-01 16:05:00|6483.68|6483.68|6484.64|6484.64|6486.35|6486.35|6481.22|6481.22|0
1638375000000|2021-12-01 16:10:00|6485.46|6485.46|6495.63|6495.63|6495.63|6495.63|6484.64|6484.64|0
1638375300000|2021-12-01 16:15:00|6494.81|6494.81|6501.86|6501.86|6501.86|6501.86|6494.81|6494.81|0
1638375600000|2021-12-01 16:20:00|6501.61|6501.61|6501.05|6501.05|6503.14|6503.14|6498.55|6498.55|0
1638375900000|2021-12-01 16:25:00|6500.24|6500.24|6499.32|6499.32|6503.32|6503.32|6497.43|6497.43|0
1638432900000|2021-12-02 08:15:00|6477.93|6477.93|6480.62|6480.62|6482.76|6482.76|6476.12|6476.12|0
1638433200000|2021-12-02 08:20:00|6481.12|6481.12|6486.09|6486.09|6486.09|6486.09|6479.35|6479.35|0
1638433500000|2021-12-02 08:25:00|6486.69|6486.69|6499.03|6499.03|6499.03|6499.03|6486.69|6486.69|0
1638433800000|2021-12-02 08:30:00|6497.39|6497.39|6484.54|6484.54|6497.39|6497.39|6480.44|6480.44|0
1638434100000|2021-12-02 08:35:00|6487.82|6487.82|6474.94|6474.94|6487.82|6487.82|6472.48|6472.48|0
1638434400000|2021-12-02 08:40:00|6475.76|6475.76|6487.67|6487.67|6488.17|6488.17|6475.76|6475.76|0
1638434700000|2021-12-02 08:45:00|6484.39|6484.39|6486.93|6486.93|6489.82|6489.82|6484.39|6484.39|0
1638435000000|2021-12-02 08:50:00|6486.49|6486.49|6485.22|6485.22|6486.73|6486.73|6475.57|6475.57|0
1638435300000|2021-12-02 08:55:00|6484.4|6484.4|6482.38|6482.38|6485.28|6485.28|6481.06|6481.06|0
1638435600000|2021-12-02 09:00:00|6479.92|6479.92|6480.56|6480.56|6480.81|6480.81|6472.55|6472.55|0
1638435900000|2021-12-02 09:05:00|6479.74|6479.74|6487.68|6487.68|6487.68|6487.68|6479.74|6479.74|0
1638436200000|2021-12-02 09:10:00|6487.23|6487.23|6494.43|6494.43|6494.43|6494.43|6487.23|6487.23|0
1638436500000|2021-12-02 09:15:00|6495.42|6495.42|6489.05|6489.05|6496.3|6496.3|6489.05|6489.05|0
1638436800000|2021-12-02 09:20:00|6490.53|6490.53|6495.38|6495.38|6497.02|6497.02|6489.71|6489.71|0
1638437100000|2021-12-02 09:25:00|6494.94|6494.94|6496.02|6496.02|6499.28|6499.28|6493.04|6493.04|0
1638437400000|2021-12-02 09:30:00|6498.48|6498.48|6501.79|6501.79|6501.79|6501.79|6494.86|6494.86|0
1638437700000|2021-12-02 09:35:00|6505.06|6505.06|6506.31|6506.31|6507.51|6507.51|6504.23|6504.23|0
1638438000000|2021-12-02 09:40:00|6505.49|6505.49|6500.81|6500.81|6505.49|6505.49|6495.15|6495.15|0
1638438300000|2021-12-02 09:45:00|6499.17|6499.17|6501.31|6501.31|6502.13|6502.13|6499.17|6499.17|0
1638438600000|2021-12-02 09:50:00|6503.29|6503.29|6500.32|6500.32|6505.32|6505.32|6498.19|6498.19|0
1638438900000|2021-12-02 09:55:00|6501.2|6501.2|6508.93|6508.93|6509.75|6509.75|6501.2|6501.2|0
1638439200000|2021-12-02 10:00:00|6508.49|6508.49|6505.59|6505.59|6511.39|6511.39|6504.7|6504.7|0
1638439500000|2021-12-02 10:05:00|6503.13|6503.13|6506.42|6506.42|6507.24|6507.24|6503.13|6503.13|0
1638439800000|2021-12-02 10:10:00|6505.07|6505.07|6492.4|6492.4|6506.06|6506.06|6490.76|6490.76|0
1638440100000|2021-12-02 10:15:00|6490.76|6490.76|6495.4|6495.4|6495.4|6495.4|6484.32|6484.32|0
1638440400000|2021-12-02 10:20:00|6495.9|6495.9|6499.28|6499.28|6500.1|6500.1|6495.9|6495.9|0
1638440700000|2021-12-02 10:25:00|6499.73|6499.73|6502.29|6502.29|6504.43|6504.43|6498.91|6498.91|0
1638441000000|2021-12-02 10:30:00|6501.47|6501.47|6501.48|6501.48|6501.48|6501.48|6497.44|6497.44|0
1638441300000|2021-12-02 10:35:00|6501.92|6501.92|6506.02|6506.02|6508.48|6508.48|6501.54|6501.54|0
1638441600000|2021-12-02 10:40:00|6507.66|6507.66|6501.62|6501.62|6508.55|6508.55|6501.62|6501.62|0
1638441900000|2021-12-02 10:45:00|6502.44|6502.44|6502.78|6502.78|6506.87|6506.87|6500.32|6500.32|0
1638442200000|2021-12-02 10:50:00|6501.79|6501.79|6502.56|6502.56|6503.82|6503.82|6499.59|6499.59|0
1638442500000|2021-12-02 10:55:00|6502.12|6502.12|6503.87|6503.87|6503.87|6503.87|6502.12|6502.12|0
1638442800000|2021-12-02 11:00:00|6503.05|6503.05|6499.92|6499.92|6503.05|6503.05|6499.92|6499.92|0
1638443100000|2021-12-02 11:05:00|6499.1|6499.1|6502.88|6502.88|6502.88|6502.88|6499.1|6499.1|0
1638443400000|2021-12-02 11:10:00|6503.77|6503.77|6505.41|6505.41|6509.03|6509.03|6503.77|6503.77|0
1638443700000|2021-12-02 11:15:00|6504.67|6504.67|6503.13|6503.13|6505.27|6505.27|6502.31|6502.31|0
1638444000000|2021-12-02 11:20:00|6502.69|6502.69|6500.09|6500.09|6502.69|6502.69|6500.09|6500.09|0
1638444300000|2021-12-02 11:25:00|6501.73|6501.73|6503.93|6503.93|6503.93|6503.93|6501.73|6501.73|0
1638444600000|2021-12-02 11:30:00|6503.48|6503.48|6500.52|6500.52|6504.3|6504.3|6500.52|6500.52|0
1638444900000|2021-12-02 11:35:00|6499.18|6499.18|6498.28|6498.28|6500|6500|6498.28|6498.28|0
1638445200000|2021-12-02 11:40:00|6499.92|6499.92|6499.92|6499.92|6500.91|6500.91|6499.43|6499.43|0
1638445500000|2021-12-02 11:45:00|6500.8|6500.8|6505.32|6505.32|6505.32|6505.32|6499.41|6499.41|0
1638445800000|2021-12-02 11:50:00|6505.99|6505.99|6502.09|6502.09|6507.25|6507.25|6502.09|6502.09|0
1638446100000|2021-12-02 11:55:00|6502.91|6502.91|6500.97|6500.97|6502.91|6502.91|6500.97|6500.97|0
1638446400000|2021-12-02 12:00:00|6500.37|6500.37|6502.34|6502.34|6504.8|6504.8|6498.5|6498.5|0
1638446700000|2021-12-02 12:05:00|6502.95|6502.95|6503.63|6503.63|6509.76|6509.76|6502.51|6502.51|0
1638447000000|2021-12-02 12:10:00|6503.14|6503.14|6506.24|6506.24|6507.06|6507.06|6502.32|6502.32|0
1638447300000|2021-12-02 12:15:00|6507.06|6507.06|6505.75|6505.75|6507.06|6507.06|6504.44|6504.44|0
1638447600000|2021-12-02 12:20:00|6506.57|6506.57|6509.26|6509.26|6509.26|6509.26|6506.13|6506.13|0
1638447900000|2021-12-02 12:25:00|6508.44|6508.44|6507.39|6507.39|6508.44|6508.44|6505.17|6505.17|0
1638448200000|2021-12-02 12:30:00|6506.57|6506.57|6506.42|6506.42|6507.01|6507.01|6505.75|6505.75|0
1638448500000|2021-12-02 12:35:00|6503.96|6503.96|6500.72|6500.72|6504.79|6504.79|6500.72|6500.72|0
1638448800000|2021-12-02 12:40:00|6499.9|6499.9|6504.65|6504.65|6505.25|6505.25|6496.1|6496.1|0
1638449100000|2021-12-02 12:45:00|6503.83|6503.83|6505.53|6505.53|6505.53|6505.53|6503.83|6503.83|0
1638449400000|2021-12-02 12:50:00|6505.97|6505.97|6509.28|6509.28|6509.77|6509.77|6504.33|6504.33|0
1638449700000|2021-12-02 12:55:00|6509.72|6509.72|6509.15|6509.15|6510.98|6510.98|6508.41|6508.41|0
1638450000000|2021-12-02 13:00:00|6509.97|6509.97|6513.1|6513.1|6513.1|6513.1|6508.33|6508.33|0
1638450300000|2021-12-02 13:05:00|6513.54|6513.54|6510.59|6510.59|6513.54|6513.54|6509.77|6509.77|0
1638450600000|2021-12-02 13:10:00|6511.08|6511.08|6510.92|6510.92|6511.08|6511.08|6509.28|6509.28|0
1638450900000|2021-12-02 13:15:00|6508.46|6508.46|6511.39|6511.39|6512.2|6512.2|6508.46|6508.46|0
1638451200000|2021-12-02 13:20:00|6512.2|6512.2|6508.71|6508.71|6512.2|6512.2|6508.71|6508.71|0
1638451500000|2021-12-02 13:25:00|6511.17|6511.17|6509.26|6509.26|6511.17|6511.17|6508.71|6508.71|0
1638451800000|2021-12-02 13:30:00|6508.44|6508.44|6513.31|6513.31|6514.38|6514.38|6508.44|6508.44|0
1638452100000|2021-12-02 13:35:00|6511.67|6511.67|6506.83|6506.83|6512.49|6512.49|6506.83|6506.83|0
1638452400000|2021-12-02 13:40:00|6507.65|6507.65|6500.02|6500.02|6507.65|6507.65|6500.02|6500.02|0
1638452700000|2021-12-02 13:45:00|6500.84|6500.84|6501.59|6501.59|6501.66|6501.66|6499.07|6499.07|0
1638453000000|2021-12-02 13:50:00|6499.95|6499.95|6504.03|6504.03|6504.03|6504.03|6499.78|6499.78|0
1638453300000|2021-12-02 13:55:00|6504.53|6504.53|6505.35|6505.35|6505.35|6505.35|6504.53|6504.53|0
1638453600000|2021-12-02 14:00:00|6504.85|6504.85|6491.32|6491.32|6504.85|6504.85|6491.32|6491.32|0
1638453900000|2021-12-02 14:05:00|6490.82|6490.82|6492.07|6492.07|6492.14|6492.14|6488.79|6488.79|0
1638454200000|2021-12-02 14:10:00|6491.25|6491.25|6496.74|6496.74|6496.99|6496.99|6491.25|6491.25|0
1638454500000|2021-12-02 14:15:00|6495.92|6495.92|6493.61|6493.61|6496.91|6496.91|6491.15|6491.15|0
1638454800000|2021-12-02 14:20:00|6492.79|6492.79|6492.46|6492.46|6494.1|6494.1|6491.97|6491.97|0
1638455100000|2021-12-02 14:25:00|6493.28|6493.28|6496.43|6496.43|6496.93|6496.93|6492.02|6492.02|0
1638455400000|2021-12-02 14:30:00|6497.25|6497.25|6505.68|6505.68|6507.43|6507.43|6496.37|6496.37|0
1638455700000|2021-12-02 14:35:00|6506.28|6506.28|6516.94|6516.94|6519.23|6519.23|6505.59|6505.59|0
1638456000000|2021-12-02 14:40:00|6516.12|6516.12|6514.74|6514.74|6516.17|6516.17|6512.85|6512.85|0
1638456300000|2021-12-02 14:45:00|6515.56|6515.56|6511.57|6511.57|6516.44|6516.44|6511.57|6511.57|0
1638456600000|2021-12-02 14:50:00|6512.39|6512.39|6510.75|6510.75|6518.85|6518.85|6510.75|6510.75|0
1638456900000|2021-12-02 14:55:00|6513.21|6513.21|6513.4|6513.4|6515.86|6515.86|6508.16|6508.16|0
1638457200000|2021-12-02 15:00:00|6512.58|6512.58|6510.41|6510.41|6513.4|6513.4|6506.12|6506.12|0
1638457500000|2021-12-02 15:05:00|6510.16|6510.16|6509.77|6509.77|6510.84|6510.84|6508.65|6508.65|0
1638457800000|2021-12-02 15:10:00|6508.78|6508.78|6511.11|6511.11|6511.93|6511.93|6508.21|6508.21|0
1638458100000|2021-12-02 15:15:00|6511.61|6511.61|6510.35|6510.35|6511.61|6511.61|6508.71|6508.71|0
1638458400000|2021-12-02 15:20:00|6510.8|6510.8|6514.45|6514.45|6514.45|6514.45|6502.91|6502.91|0
1638458700000|2021-12-02 15:25:00|6514.89|6514.89|6525.51|6525.51|6525.51|6525.51|6514.19|6514.19|0
1638459000000|2021-12-02 15:30:00|6524.69|6524.69|6521.98|6521.98|6529.26|6529.26|6521.16|6521.16|0
1638459300000|2021-12-02 15:35:00|6521.54|6521.54|6514.32|6514.32|6522.26|6522.26|6514.32|6514.32|0
1638459600000|2021-12-02 15:40:00|6515.14|6515.14|6514.19|6514.19|6516.9|6516.9|6514.19|6514.19|0
1638459900000|2021-12-02 15:45:00|6515.01|6515.01|6517.73|6517.73|6518.6|6518.6|6515.01|6515.01|0
1638460200000|2021-12-02 15:50:00|6518.55|6518.55|6518.65|6518.65|6519.37|6519.37|6515.65|6515.65|0
1638460500000|2021-12-02 15:55:00|6518.16|6518.16|6516.47|6516.47|6519.8|6519.8|6516.47|6516.47|0
1638460800000|2021-12-02 16:00:00|6518.93|6518.93|6519.93|6519.93|6522.99|6522.99|6518.67|6518.67|0
1638461100000|2021-12-02 16:05:00|6519.68|6519.68|6518.04|6518.04|6519.68|6519.68|6516.4|6516.4|0
1638461400000|2021-12-02 16:10:00|6517.22|6517.22|6516.78|6516.78|6518.86|6518.86|6515.72|6515.72|0
1638461700000|2021-12-02 16:15:00|6517.6|6517.6|6514.13|6514.13|6517.85|6517.85|6513.02|6513.02|0
1638462000000|2021-12-02 16:20:00|6513.64|6513.64|6513.21|6513.21|6515.82|6515.82|6511.97|6511.97|0
1638462300000|2021-12-02 16:25:00|6513.65|6513.65|6499.43|6499.43|6513.65|6513.65|6498.45|6498.45|0
1638519300000|2021-12-03 08:15:00|6509.98|6509.98|6519.53|6519.53|6519.53|6519.53|6507.33|6507.33|0
1638519600000|2021-12-03 08:20:00|6518.71|6518.71|6518.41|6518.41|6518.71|6518.71|6515.13|6515.13|0
1638519900000|2021-12-03 08:25:00|6515.13|6515.13|6515.31|6515.31|6515.31|6515.31|6512.67|6512.67|0
1638520200000|2021-12-03 08:30:00|6513.67|6513.67|6510.85|6510.85|6514.12|6514.12|6510.85|6510.85|0
1638520500000|2021-12-03 08:35:00|6509.85|6509.85|6509.26|6509.26|6510.72|6510.72|6508.78|6508.78|0
1638520800000|2021-12-03 08:40:00|6511.69|6511.69|6510.86|6510.86|6513.07|6513.07|6509.72|6509.72|0
1638521100000|2021-12-03 08:45:00|6510.36|6510.36|6509.47|6509.47|6512.82|6512.82|6507.9|6507.9|0
1638521400000|2021-12-03 08:50:00|6511.93|6511.93|6506.51|6506.51|6511.93|6511.93|6506.51|6506.51|0
1638521700000|2021-12-03 08:55:00|6508.15|6508.15|6510.38|6510.38|6511.87|6511.87|6508.15|6508.15|0
1638522000000|2021-12-03 09:00:00|6511.26|6511.26|6508.25|6508.25|6512.59|6512.59|6507.43|6507.43|0
1638522300000|2021-12-03 09:05:00|6507.43|6507.43|6495.46|6495.46|6507.43|6507.43|6495.46|6495.46|0
1638522600000|2021-12-03 09:10:00|6496.28|6496.28|6502.02|6502.02|6502.02|6502.02|6496.28|6496.28|0
1638522900000|2021-12-03 09:15:00|6502.51|6502.51|6502.07|6502.07|6502.51|6502.51|6501.19|6501.19|0
1638523200000|2021-12-03 09:20:00|6502.95|6502.95|6503.94|6503.94|6503.94|6503.94|6502.95|6502.95|0
1638523500000|2021-12-03 09:25:00|6503.45|6503.45|6503.53|6503.53|6503.97|6503.97|6498.53|6498.53|0
1638523800000|2021-12-03 09:30:00|6504.2|6504.2|6506.12|6506.12|6508.58|6508.58|6504.2|6504.2|0
1638524100000|2021-12-03 09:35:00|6506.94|6506.94|6504.63|6504.63|6507.38|6507.38|6504.63|6504.63|0
1638524400000|2021-12-03 09:40:00|6505.3|6505.3|6508.16|6508.16|6508.16|6508.16|6505.3|6505.3|0
1638524700000|2021-12-03 09:45:00|6509.04|6509.04|6511.38|6511.38|6516.85|6516.85|6509.04|6509.04|0
1638525000000|2021-12-03 09:50:00|6512.2|6512.2|6506.83|6506.83|6512.64|6512.64|6505.51|6505.51|0
1638525300000|2021-12-03 09:55:00|6507.65|6507.65|6509.42|6509.42|6511.06|6511.06|6507.65|6507.65|0
1638525600000|2021-12-03 10:00:00|6509.67|6509.67|6502.55|6502.55|6509.67|6509.67|6502.55|6502.55|0
1638525900000|2021-12-03 10:05:00|6504.19|6504.19|6509.51|6509.51|6509.96|6509.96|6504.19|6504.19|0
1638526200000|2021-12-03 10:10:00|6508.7|6508.7|6509.89|6509.89|6509.89|6509.89|6506.37|6506.37|0
1638526500000|2021-12-03 10:15:00|6510.77|6510.77|6513.1|6513.1|6513.92|6513.92|6508.95|6508.95|0
1638526800000|2021-12-03 10:20:00|6513.98|6513.98|6498.89|6498.89|6513.98|6513.98|6498.62|6498.62|0
1638527100000|2021-12-03 10:25:00|6498.28|6498.28|6498.95|6498.95|6499.44|6499.44|6497.95|6497.95|0
1638527400000|2021-12-03 10:30:00|6500.16|6500.16|6496.64|6496.64|6502.62|6502.62|6496.64|6496.64|0
1638527700000|2021-12-03 10:35:00|6495|6495|6494.28|6494.28|6495.61|6495.61|6493.36|6493.36|0
1638528000000|2021-12-03 10:40:00|6493.84|6493.84|6490.4|6490.4|6493.84|6493.84|6487.61|6487.61|0
1638528300000|2021-12-03 10:45:00|6489.96|6489.96|6479.58|6479.58|6489.96|6489.96|6479.58|6479.58|0
1638528600000|2021-12-03 10:50:00|6480.57|6480.57|6484.12|6484.12|6484.12|6484.12|6480.57|6480.57|0
1638528900000|2021-12-03 10:55:00|6483.52|6483.52|6485.65|6485.65|6486.26|6486.26|6483.52|6483.52|0
1638529200000|2021-12-03 11:00:00|6488.11|6488.11|6493.17|6493.17|6493.17|6493.17|6488.11|6488.11|0
1638529500000|2021-12-03 11:05:00|6493.99|6493.99|6502.4|6502.4|6502.4|6502.4|6492.81|6492.81|0
1638529800000|2021-12-03 11:10:00|6503.22|6503.22|6504.83|6504.83|6508.96|6508.96|6503.22|6503.22|0
1638530100000|2021-12-03 11:15:00|6502.37|6502.37|6512.48|6512.48|6512.48|6512.48|6502.37|6502.37|0
1638530400000|2021-12-03 11:20:00|6513.3|6513.3|6513.97|6513.97|6515.68|6515.68|6511.66|6511.66|0
1638530700000|2021-12-03 11:25:00|6513.15|6513.15|6512.86|6512.86|6513.68|6513.68|6512.33|6512.33|0
1638531000000|2021-12-03 11:30:00|6512.04|6512.04|6505.48|6505.48|6512.04|6512.04|6505.48|6505.48|0
1638531300000|2021-12-03 11:35:00|6506.3|6506.3|6510.42|6510.42|6511.03|6511.03|6506.3|6506.3|0
1638531600000|2021-12-03 11:40:00|6510.92|6510.92|6511.5|6511.5|6514.28|6514.28|6510.92|6510.92|0
1638531900000|2021-12-03 11:45:00|6511.06|6511.06|6504.91|6504.91|6511.45|6511.45|6501.62|6501.62|0
1638532200000|2021-12-03 11:50:00|6504.09|6504.09|6515.11|6515.11|6518.78|6518.78|6503.59|6503.59|0
1638532500000|2021-12-03 11:55:00|6515.36|6515.36|6515.12|6515.12|6517.58|6517.58|6514.54|6514.54|0
1638532800000|2021-12-03 12:00:00|6516.11|6516.11|6522.15|6522.15|6523.85|6523.85|6516.11|6516.11|0
1638533100000|2021-12-03 12:05:00|6522.65|6522.65|6522.57|6522.57|6522.65|6522.65|6521.34|6521.34|0
1638533400000|2021-12-03 12:10:00|6524.21|6524.21|6524.74|6524.74|6527.03|6527.03|6524.21|6524.21|0
1638533700000|2021-12-03 12:15:00|6525.23|6525.23|6526.29|6526.29|6528.72|6528.72|6524.41|6524.41|0
1638534000000|2021-12-03 12:20:00|6526.54|6526.54|6526.41|6526.41|6526.79|6526.79|6525.97|6525.97|0
1638534300000|2021-12-03 12:25:00|6527.08|6527.08|6529.47|6529.47|6530.29|6530.29|6527.08|6527.08|0
1638534600000|2021-12-03 12:30:00|6528.65|6528.65|6529.76|6529.76|6530.25|6530.25|6527.83|6527.83|0
1638534900000|2021-12-03 12:35:00|6530|6530|6527.94|6527.94|6530|6530|6526.12|6526.12|0
1638535200000|2021-12-03 12:40:00|6526.3|6526.3|6531.22|6531.22|6531.22|6531.22|6526.3|6526.3|0
1638535500000|2021-12-03 12:45:00|6530.72|6530.72|6527.7|6527.7|6530.72|6530.72|6527.26|6527.26|0
1638535800000|2021-12-03 12:50:00|6526.88|6526.88|6527.07|6527.07|6527.07|6527.07|6523.54|6523.54|0
1638536100000|2021-12-03 12:55:00|6527.51|6527.51|6533.92|6533.92|6535.55|6535.55|6525.05|6525.05|0
1638536400000|2021-12-03 13:00:00|6533.1|6533.1|6533.04|6533.04|6534.11|6534.11|6532.22|6532.22|0
1638536700000|2021-12-03 13:05:00|6533.86|6533.86|6535.88|6535.88|6536.32|6536.32|6532.22|6532.22|0
1638537000000|2021-12-03 13:10:00|6534.89|6534.89|6533.73|6533.73|6534.89|6534.89|6532.81|6532.81|0
1638537300000|2021-12-03 13:15:00|6534.55|6534.55|6533.86|6533.86|6535.37|6535.37|6533.23|6533.23|0
1638537600000|2021-12-03 13:20:00|6532.22|6532.22|6529.32|6529.32|6532.22|6532.22|6529.32|6529.32|0
1638537900000|2021-12-03 13:25:00|6528.5|6528.5|6527.19|6527.19|6528.5|6528.5|6527.19|6527.19|0
1638538200000|2021-12-03 13:30:00|6526.37|6526.37|6526.03|6526.03|6529.06|6529.06|6521.45|6521.45|0
1638538500000|2021-12-03 13:35:00|6525.21|6525.21|6529.68|6529.68|6529.68|6529.68|6525.21|6525.21|0
1638538800000|2021-12-03 13:40:00|6528.8|6528.8|6524.93|6524.93|6528.8|6528.8|6524.26|6524.26|0
1638539100000|2021-12-03 13:45:00|6523.29|6523.29|6523.64|6523.64|6528.21|6528.21|6520.01|6520.01|0
1638539400000|2021-12-03 13:50:00|6524.46|6524.46|6527.54|6527.54|6527.54|6527.54|6523.72|6523.72|0
1638539700000|2021-12-03 13:55:00|6527.79|6527.79|6523.2|6523.2|6529.43|6529.43|6523.2|6523.2|0
1638540000000|2021-12-03 14:00:00|6523.64|6523.64|6527.16|6527.16|6527.16|6527.16|6523.64|6523.64|0
1638540300000|2021-12-03 14:05:00|6528.8|6528.8|6531.52|6531.52|6531.77|6531.77|6528.8|6528.8|0
1638540600000|2021-12-03 14:10:00|6530.91|6530.91|6531.73|6531.73|6531.73|6531.73|6528.83|6528.83|0
1638540900000|2021-12-03 14:15:00|6531.24|6531.24|6532.4|6532.4|6532.4|6532.4|6529.7|6529.7|0
1638541200000|2021-12-03 14:20:00|6532.84|6532.84|6534.22|6534.22|6535.48|6535.48|6532.41|6532.41|0
1638541500000|2021-12-03 14:25:00|6533.4|6533.4|6533.33|6533.33|6533.4|6533.4|6530.81|6530.81|0
1638541800000|2021-12-03 14:30:00|6534.15|6534.15|6526.55|6526.55|6534.87|6534.87|6526.55|6526.55|0
1638542100000|2021-12-03 14:35:00|6525.56|6525.56|6520.04|6520.04|6526.42|6526.42|6512.5|6512.5|0
1638542400000|2021-12-03 14:40:00|6520.86|6520.86|6518.74|6518.74|6523.9|6523.9|6516.52|6516.52|0
1638542700000|2021-12-03 14:45:00|6517.76|6517.76|6508.03|6508.03|6517.76|6517.76|6508.03|6508.03|0
1638543000000|2021-12-03 14:50:00|6507.21|6507.21|6502.64|6502.64|6507.65|6507.65|6501.25|6501.25|0
1638543300000|2021-12-03 14:55:00|6501.82|6501.82|6514.92|6514.92|6514.92|6514.92|6501.82|6501.82|0
1638543600000|2021-12-03 15:00:00|6514.48|6514.48|6518.08|6518.08|6525.62|6525.62|6514.48|6514.48|0
1638543900000|2021-12-03 15:05:00|6518.75|6518.75|6514.9|6514.9|6522.26|6522.26|6514.08|6514.08|0
1638544200000|2021-12-03 15:10:00|6514.02|6514.02|6516.49|6516.49|6519.45|6519.45|6514.02|6514.02|0
1638544500000|2021-12-03 15:15:00|6517.31|6517.31|6529.38|6529.38|6531.84|6531.84|6517.31|6517.31|0
1638544800000|2021-12-03 15:20:00|6527.74|6527.74|6525.64|6525.64|6527.74|6527.74|6522.96|6522.96|0
1638545100000|2021-12-03 15:25:00|6524.75|6524.75|6519.21|6519.21|6524.75|6524.75|6517.95|6517.95|0
1638545400000|2021-12-03 15:30:00|6518.39|6518.39|6510.91|6510.91|6518.39|6518.39|6510.83|6510.83|0
1638545700000|2021-12-03 15:35:00|6508.94|6508.94|6502.86|6502.86|6509.1|6509.1|6502.86|6502.86|0
1638546000000|2021-12-03 15:40:00|6503.68|6503.68|6499.2|6499.2|6504.17|6504.17|6494.6|6494.6|0
1638546300000|2021-12-03 15:45:00|6497.56|6497.56|6497.94|6497.94|6499.5|6499.5|6496.3|6496.3|0
1638546600000|2021-12-03 15:50:00|6497.12|6497.12|6498.43|6498.43|6501.46|6501.46|6497.12|6497.12|0
1638546900000|2021-12-03 15:55:00|6497.54|6497.54|6499.8|6499.8|6500.19|6500.19|6495.6|6495.6|0
1638547200000|2021-12-03 16:00:00|6499.55|6499.55|6498.46|6498.46|6500.6|6500.6|6497.57|6497.57|0
1638547500000|2021-12-03 16:05:00|6500.91|6500.91|6502.38|6502.38|6502.38|6502.38|6496.57|6496.57|0
1638547800000|2021-12-03 16:10:00|6501.78|6501.78|6493.29|6493.29|6504.27|6504.27|6493.29|6493.29|0
1638548100000|2021-12-03 16:15:00|6493.96|6493.96|6485.15|6485.15|6493.96|6493.96|6483.01|6483.01|0
1638548400000|2021-12-03 16:20:00|6484.33|6484.33|6485.52|6485.52|6489.24|6489.24|6480.75|6480.75|0
1638548700000|2021-12-03 16:25:00|6484.7|6484.7|6485.34|6485.34|6489.67|6489.67|6480.85|6480.85|0
1638778500000|2021-12-06 08:15:00|6579|6579|6575.8|6575.8|6579|6579|6570.37|6570.37|0
1638778800000|2021-12-06 08:20:00|6576.79|6576.79|6569.36|6569.36|6578.1|6578.1|6566.84|6566.84|0
1638779100000|2021-12-06 08:25:00|6568.92|6568.92|6570.29|6570.29|6571.28|6571.28|6565.95|6565.95|0
1638779400000|2021-12-06 08:30:00|6571.28|6571.28|6576.76|6576.76|6576.84|6576.84|6570.22|6570.22|0
1638779700000|2021-12-06 08:35:00|6577.57|6577.57|6573.31|6573.31|6579.21|6579.21|6573.31|6573.31|0
1638780000000|2021-12-06 08:40:00|6572.49|6572.49|6575.52|6575.52|6575.77|6575.77|6572.49|6572.49|0
1638780300000|2021-12-06 08:45:00|6577.16|6577.16|6567.2|6567.2|6577.16|6577.16|6567.2|6567.2|0
1638780600000|2021-12-06 08:50:00|6568.84|6568.84|6571.53|6571.53|6571.53|6571.53|6566.38|6566.38|0
1638780900000|2021-12-06 08:55:00|6569.89|6569.89|6569.27|6569.27|6570.42|6570.42|6567.96|6567.96|0
1638781200000|2021-12-06 09:00:00|6569.76|6569.76|6571.3|6571.3|6574.75|6574.75|6569.76|6569.76|0
1638781500000|2021-12-06 09:05:00|6570.06|6570.06|6563.75|6563.75|6570.06|6570.06|6563.75|6563.75|0
1638781800000|2021-12-06 09:10:00|6564.57|6564.57|6567.77|6567.77|6568.21|6568.21|6564.57|6564.57|0
1638782100000|2021-12-06 09:15:00|6566.13|6566.13|6564.87|6564.87|6566.95|6566.95|6564.05|6564.05|0
1638782400000|2021-12-06 09:20:00|6565.69|6565.69|6570.17|6570.17|6570.17|6570.17|6565.69|6565.69|0
1638782700000|2021-12-06 09:25:00|6568.53|6568.53|6568.15|6568.15|6569.35|6569.35|6566.89|6566.89|0
1638783000000|2021-12-06 09:30:00|6566.67|6566.67|6563.8|6563.8|6568.31|6568.31|6563.8|6563.8|0
1638783300000|2021-12-06 09:35:00|6565.57|6565.57|6563.39|6563.39|6567.72|6567.72|6562.57|6562.57|0
1638783600000|2021-12-06 09:40:00|6562.13|6562.13|6562|6562|6562.88|6562.88|6560.68|6560.68|0
1638783900000|2021-12-06 09:45:00|6560.23|6560.23|6557.98|6557.98|6560.23|6560.23|6557.98|6557.98|0
1638784200000|2021-12-06 09:50:00|6558.8|6558.8|6554.06|6554.06|6558.8|6558.8|6552.51|6552.51|0
1638784500000|2021-12-06 09:55:00|6555.7|6555.7|6556.77|6556.77|6558.65|6558.65|6555.7|6555.7|0
1638784800000|2021-12-06 10:00:00|6556.32|6556.32|6555.63|6555.63|6559.6|6559.6|6555.63|6555.63|0
1638785100000|2021-12-06 10:05:00|6554.3|6554.3|6552.78|6552.78|6558.04|6558.04|6551.14|6551.14|0
1638785400000|2021-12-06 10:10:00|6552.53|6552.53|6558.97|6558.97|6558.97|6558.97|6552.28|6552.28|0
1638785700000|2021-12-06 10:15:00|6562.25|6562.25|6560.19|6560.19|6565.41|6565.41|6560.19|6560.19|0
1638786000000|2021-12-06 10:20:00|6561.01|6561.01|6564.72|6564.72|6566.87|6566.87|6561.01|6561.01|0
1638786300000|2021-12-06 10:25:00|6563.84|6563.84|6557.76|6557.76|6564.28|6564.28|6556.12|6556.12|0
1638786600000|2021-12-06 10:30:00|6556.94|6556.94|6561.44|6561.44|6561.44|6561.44|6554.97|6554.97|0
1638786900000|2021-12-06 10:35:00|6563.08|6563.08|6564.77|6564.77|6565.59|6565.59|6561.77|6561.77|0
1638787200000|2021-12-06 10:40:00|6565.59|6565.59|6559.79|6559.79|6565.59|6565.59|6559.79|6559.79|0
1638787500000|2021-12-06 10:45:00|6558.9|6558.9|6562.17|6562.17|6562.61|6562.61|6558.9|6558.9|0
1638787800000|2021-12-06 10:50:00|6562.99|6562.99|6562.17|6562.17|6562.99|6562.99|6562.17|6562.17|0
1638788100000|2021-12-06 10:55:00|6563.81|6563.81|6558.7|6558.7|6563.81|6563.81|6558.7|6558.7|0
1638788400000|2021-12-06 11:00:00|6560.34|6560.34|6563.88|6563.88|6564.77|6564.77|6560.34|6560.34|0
1638788700000|2021-12-06 11:05:00|6564.32|6564.32|6563.84|6563.84|6564.32|6564.32|6560.72|6560.72|0
1638789000000|2021-12-06 11:10:00|6565.17|6565.17|6564.79|6564.79|6566.43|6566.43|6564.79|6564.79|0
1638789300000|2021-12-06 11:15:00|6565.46|6565.46|6566.93|6566.93|6568.89|6568.89|6564.79|6564.79|0
1638789600000|2021-12-06 11:20:00|6566.49|6566.49|6568.63|6568.63|6570.76|6570.76|6564.85|6564.85|0
1638789900000|2021-12-06 11:25:00|6568.19|6568.19|6568.25|6568.25|6568.63|6568.63|6567.37|6567.37|0
1638790200000|2021-12-06 11:30:00|6569.89|6569.89|6564.58|6564.58|6569.89|6569.89|6564.58|6564.58|0
1638790800000|2021-12-06 11:40:00|6565.4|6565.4|6565.79|6565.79|6566.28|6566.28|6564.14|6564.14|0
1638791100000|2021-12-06 11:45:00|6564.97|6564.97|6558.97|6558.97|6564.97|6564.97|6558.97|6558.97|0
1638791400000|2021-12-06 11:50:00|6558.15|6558.15|6556.51|6556.51|6558.97|6558.97|6556.51|6556.51|0
1638791700000|2021-12-06 11:55:00|6557.33|6557.33|6558.6|6558.6|6558.6|6558.6|6556.07|6556.07|0
1638792000000|2021-12-06 12:00:00|6557.61|6557.61|6559.25|6559.25|6559.25|6559.25|6557.61|6557.61|0
1638792300000|2021-12-06 12:05:00|6558.58|6558.58|6560.33|6560.33|6562.46|6562.46|6558.58|6558.58|0
1638792600000|2021-12-06 12:10:00|6561.15|6561.15|6558.38|6558.38|6561.97|6561.97|6557.93|6557.93|0
1638792900000|2021-12-06 12:15:00|6557.56|6557.56|6555.98|6555.98|6557.56|6557.56|6555.98|6555.98|0
1638793200000|2021-12-06 12:20:00|6556.8|6556.8|6554.6|6554.6|6558.57|6558.57|6553.66|6553.66|0
1638793500000|2021-12-06 12:25:00|6554.16|6554.16|6550.82|6550.82|6555.04|6555.04|6550.82|6550.82|0
1638793800000|2021-12-06 12:30:00|6550.38|6550.38|6551.03|6551.03|6552.96|6552.96|6550.38|6550.38|0
1638794100000|2021-12-06 12:35:00|6551.47|6551.47|6551.47|6551.47|6551.47|6551.47|6549.83|6549.83|0
1638794400000|2021-12-06 12:40:00|6552.29|6552.29|6551.09|6551.09|6552.35|6552.35|6551.09|6551.09|0
1638794700000|2021-12-06 12:45:00|6550.27|6550.27|6549.07|6549.07|6551.15|6551.15|6549.07|6549.07|0
1638795000000|2021-12-06 12:50:00|6548.63|6548.63|6546.69|6546.69|6548.63|6548.63|6546.25|6546.25|0
1638795300000|2021-12-06 12:55:00|6547.19|6547.19|6547.71|6547.71|6549.27|6549.27|6547.19|6547.19|0
1638795600000|2021-12-06 13:00:00|6548.52|6548.52|6547.46|6547.46|6549.34|6549.34|6547.46|6547.46|0
1638795900000|2021-12-06 13:05:00|6547.9|6547.9|6546.82|6546.82|6547.9|6547.9|6546.33|6546.33|0
1638796200000|2021-12-06 13:10:00|6547.7|6547.7|6545.45|6545.45|6547.7|6547.7|6545.45|6545.45|0
1638796500000|2021-12-06 13:15:00|6546.27|6546.27|6544.06|6544.06|6546.27|6546.27|6544.06|6544.06|0
1638796800000|2021-12-06 13:20:00|6544.56|6544.56|6547.95|6547.95|6547.95|6547.95|6543.74|6543.74|0
1638797100000|2021-12-06 13:25:00|6547.51|6547.51|6547.07|6547.07|6548.33|6548.33|6547.07|6547.07|0
1638797400000|2021-12-06 13:30:00|6547.95|6547.95|6547.72|6547.72|6548.77|6548.77|6547.72|6547.72|0
1638797700000|2021-12-06 13:35:00|6547.28|6547.28|6547.4|6547.4|6548.22|6548.22|6545.2|6545.2|0
1638798000000|2021-12-06 13:40:00|6546.58|6546.58|6547.78|6547.78|6548.22|6548.22|6546.58|6546.58|0
1638798300000|2021-12-06 13:45:00|6548.22|6548.22|6545.61|6545.61|6548.22|6548.22|6544.94|6544.94|0
1638798600000|2021-12-06 13:50:00|6545.17|6545.17|6547.32|6547.32|6547.32|6547.32|6545.17|6545.17|0
1638798900000|2021-12-06 13:55:00|6548.14|6548.14|6554.38|6554.38|6554.38|6554.38|6547.89|6547.89|0
1638799200000|2021-12-06 14:00:00|6554.82|6554.82|6556.46|6556.46|6558.54|6558.54|6554.82|6554.82|0
1638799500000|2021-12-06 14:05:00|6555.64|6555.64|6556.08|6556.08|6556.08|6556.08|6553.18|6553.18|0
1638799800000|2021-12-06 14:10:00|6557.07|6557.07|6558.44|6558.44|6558.44|6558.44|6557.07|6557.07|0
1638800100000|2021-12-06 14:15:00|6557.62|6557.62|6560.59|6560.59|6560.59|6560.59|6556.74|6556.74|0
1638800400000|2021-12-06 14:20:00|6561.03|6561.03|6560.2|6560.2|6561.03|6561.03|6559.7|6559.7|0
1638800700000|2021-12-06 14:25:00|6559.32|6559.32|6565.05|6565.05|6565.05|6565.05|6559.32|6559.32|0
1638801000000|2021-12-06 14:30:00|6565.87|6565.87|6562.68|6562.68|6568.83|6568.83|6562.68|6562.68|0
1638801300000|2021-12-06 14:35:00|6561.86|6561.86|6556.19|6556.19|6561.86|6561.86|6555.31|6555.31|0
1638801600000|2021-12-06 14:40:00|6555.37|6555.37|6568.73|6568.73|6568.73|6568.73|6554.93|6554.93|0
1638801900000|2021-12-06 14:45:00|6569.4|6569.4|6571.55|6571.55|6576.09|6576.09|6566.79|6566.79|0
1638802200000|2021-12-06 14:50:00|6573.19|6573.19|6572.53|6572.53|6575.81|6575.81|6570.01|6570.01|0
1638802500000|2021-12-06 14:55:00|6573.35|6573.35|6573.13|6573.13|6574.99|6574.99|6570.67|6570.67|0
1638802800000|2021-12-06 15:00:00|6573.95|6573.95|6586.93|6586.93|6586.93|6586.93|6571.72|6571.72|0
1638803100000|2021-12-06 15:05:00|6586.11|6586.11|6593.35|6593.35|6594.24|6594.24|6583.48|6583.48|0
1638803400000|2021-12-06 15:10:00|6594.24|6594.24|6595.49|6595.49|6596.31|6596.31|6592.43|6592.43|0
1638803700000|2021-12-06 15:15:00|6595.05|6595.05|6595.11|6595.11|6599.26|6599.26|6594.67|6594.67|0
1638804000000|2021-12-06 15:20:00|6593.47|6593.47|6592.64|6592.64|6594.41|6594.41|6591.45|6591.45|0
1638804300000|2021-12-06 15:25:00|6591|6591|6594.27|6594.27|6599.19|6599.19|6591|6591|0
1638804600000|2021-12-06 15:30:00|6595.91|6595.91|6592.65|6592.65|6595.91|6595.91|6591.75|6591.75|0
1638804900000|2021-12-06 15:35:00|6593.09|6593.09|6595.23|6595.23|6595.23|6595.23|6588.82|6588.82|0
1638805200000|2021-12-06 15:40:00|6595.98|6595.98|6597.58|6597.58|6599.37|6599.37|6595.98|6595.98|0
1638805500000|2021-12-06 15:45:00|6595.94|6595.94|6595.98|6595.98|6597.48|6597.48|6593.75|6593.75|0
1638805800000|2021-12-06 15:50:00|6596.8|6596.8|6599.19|6599.19|6599.19|6599.19|6595.39|6595.39|0
1638806100000|2021-12-06 15:55:00|6598.52|6598.52|6599.34|6599.34|6600.16|6600.16|6598.52|6598.52|0
1638806400000|2021-12-06 16:00:00|6600.68|6600.68|6601.42|6601.42|6602.32|6602.32|6599.78|6599.78|0
1638806700000|2021-12-06 16:05:00|6602.24|6602.24|6599.21|6599.21|6602.91|6602.91|6598.59|6598.59|0
1638807000000|2021-12-06 16:10:00|6597.87|6597.87|6596.54|6596.54|6598.97|6598.97|6596.54|6596.54|0
1638807300000|2021-12-06 16:15:00|6596.04|6596.04|6593.04|6593.04|6597.46|6597.46|6593.04|6593.04|0
1638807600000|2021-12-06 16:20:00|6593.78|6593.78|6596.09|6596.09|6598.68|6598.68|6592.31|6592.31|0
1638807900000|2021-12-06 16:25:00|6596.91|6596.91|6597.29|6597.29|6602.65|6602.65|6594.39|6594.39|0
1638864900000|2021-12-07 08:15:00|6606.03|6606.03|6604.27|6604.27|6606.03|6606.03|6600.32|6600.32|0
1638865200000|2021-12-07 08:20:00|6601.8|6601.8|6605.7|6605.7|6608.97|6608.97|6600.98|6600.98|0
1638865500000|2021-12-07 08:25:00|6604.06|6604.06|6597.94|6597.94|6604.94|6604.94|6597.94|6597.94|0
1638865800000|2021-12-07 08:30:00|6598.19|6598.19|6598.25|6598.25|6603.61|6603.61|6594.15|6594.15|0
1638866100000|2021-12-07 08:35:00|6599.13|6599.13|6597.37|6597.37|6606.51|6606.51|6595.73|6595.73|0
1638866400000|2021-12-07 08:40:00|6596.55|6596.55|6600.46|6600.46|6600.46|6600.46|6596.55|6596.55|0
1638866700000|2021-12-07 08:45:00|6600.9|6600.9|6600.56|6600.56|6605.57|6605.57|6599.91|6599.91|0
1638867000000|2021-12-07 08:50:00|6598.92|6598.92|6591.87|6591.87|6598.92|6598.92|6591.87|6591.87|0
1638867300000|2021-12-07 08:55:00|6590.99|6590.99|6587.21|6587.21|6591.82|6591.82|6587.21|6587.21|0
1638867600000|2021-12-07 09:00:00|6586.72|6586.72|6586.64|6586.64|6590.57|6590.57|6584.75|6584.75|0
1638867900000|2021-12-07 09:05:00|6588.28|6588.28|6583.3|6583.3|6589.92|6589.92|6583.3|6583.3|0
1638868200000|2021-12-07 09:10:00|6579.2|6579.2|6580.66|6580.66|6581.48|6581.48|6578.45|6578.45|0
1638868500000|2021-12-07 09:15:00|6579.84|6579.84|6580.78|6580.78|6582.99|6582.99|6578.89|6578.89|0
1638868800000|2021-12-07 09:20:00|6580.34|6580.34|6584.7|6584.7|6585.52|6585.52|6578.96|6578.96|0
1638869100000|2021-12-07 09:25:00|6585.52|6585.52|6582.76|6582.76|6586.66|6586.66|6581.01|6581.01|0
1638869400000|2021-12-07 09:30:00|6582.32|6582.32|6577.7|6577.7|6585.2|6585.2|6577.25|6577.25|0
1638869700000|2021-12-07 09:35:00|6575.24|6575.24|6580.71|6580.71|6581.66|6581.66|6572.71|6572.71|0
1638870000000|2021-12-07 09:40:00|6581.53|6581.53|6579.09|6579.09|6581.53|6581.53|6579.07|6579.07|0
1638870300000|2021-12-07 09:45:00|6578.48|6578.48|6581.08|6581.08|6584.42|6584.42|6578.48|6578.48|0
1638870600000|2021-12-07 09:50:00|6579.31|6579.31|6585.88|6585.88|6587.52|6587.52|6574.39|6574.39|0
1638870900000|2021-12-07 09:55:00|6586.49|6586.49|6585.34|6585.34|6587.96|6587.96|6583.19|6583.19|0
1638871200000|2021-12-07 10:00:00|6585.78|6585.78|6584.4|6584.4|6589.24|6589.24|6583.57|6583.57|0
1638871500000|2021-12-07 10:05:00|6584.89|6584.89|6587.31|6587.31|6587.31|6587.31|6584.45|6584.45|0
1638871800000|2021-12-07 10:10:00|6587.92|6587.92|6587.67|6587.67|6590.36|6590.36|6585.66|6585.66|0
1638872100000|2021-12-07 10:15:00|6587.23|6587.23|6588.49|6588.49|6588.49|6588.49|6586.41|6586.41|0
1638872400000|2021-12-07 10:20:00|6590.95|6590.95|6590.78|6590.78|6590.95|6590.95|6589.15|6589.15|0
1638872700000|2021-12-07 10:25:00|6591.67|6591.67|6595.82|6595.82|6595.82|6595.82|6591.67|6591.67|0
1638873000000|2021-12-07 10:30:00|6597.46|6597.46|6598.46|6598.46|6599.1|6599.1|6592.04|6592.04|0
1638873300000|2021-12-07 10:35:00|6597.64|6597.64|6597.84|6597.84|6598.33|6598.33|6596.2|6596.2|0
1638873600000|2021-12-07 10:40:00|6597.02|6597.02|6592.25|6592.25|6597.02|6597.02|6592.25|6592.25|0
1638873900000|2021-12-07 10:45:00|6591.43|6591.43|6596.57|6596.57|6596.57|6596.57|6590.93|6590.93|0
1638874200000|2021-12-07 10:50:00|6597.07|6597.07|6603.11|6603.11|6604.37|6604.37|6597.07|6597.07|0
1638874500000|2021-12-07 10:55:00|6604.75|6604.75|6600.58|6600.58|6604.75|6604.75|6600.58|6600.58|0
1638874800000|2021-12-07 11:00:00|6599.98|6599.98|6598.72|6598.72|6604.08|6604.08|6598.28|6598.28|0
1638875100000|2021-12-07 11:05:00|6599.16|6599.16|6603.2|6603.2|6603.2|6603.2|6598.22|6598.22|0
1638875400000|2021-12-07 11:10:00|6604.02|6604.02|6604.02|6604.02|6604.84|6604.84|6604.02|6604.02|0
1638875700000|2021-12-07 11:15:00|6603.58|6603.58|6604.09|6604.09|6605.07|6605.07|6602.61|6602.61|0
1638876000000|2021-12-07 11:20:00|6601.39|6601.39|6592.37|6592.37|6601.39|6601.39|6592.37|6592.37|0
1638876300000|2021-12-07 11:25:00|6594.01|6594.01|6596.66|6596.66|6596.91|6596.91|6589.76|6589.76|0
1638876600000|2021-12-07 11:30:00|6598.3|6598.3|6595.4|6595.4|6598.3|6598.3|6595.4|6595.4|0
1638876900000|2021-12-07 11:35:00|6594.58|6594.58|6594.58|6594.58|6594.58|6594.58|6594.58|6594.58|0
1638877200000|2021-12-07 11:40:00|6593.76|6593.76|6596.04|6596.04|6596.86|6596.86|6592.32|6592.32|0
1638877500000|2021-12-07 11:45:00|6594.4|6594.4|6595.22|6595.22|6595.22|6595.22|6594.4|6594.4|0
1638877800000|2021-12-07 11:50:00|6594.98|6594.98|6604.64|6604.64|6608.27|6608.27|6592.52|6592.52|0
1638878100000|2021-12-07 11:55:00|6603.82|6603.82|6606.67|6606.67|6611.8|6611.8|6603.82|6603.82|0
1638878400000|2021-12-07 12:00:00|6607.49|6607.49|6598.61|6598.61|6607.49|6607.49|6597.79|6597.79|0
1638878700000|2021-12-07 12:05:00|6598.85|6598.85|6603.39|6603.39|6605.1|6605.1|6598.85|6598.85|0
1638879000000|2021-12-07 12:10:00|6602.57|6602.57|6603.64|6603.64|6605.61|6605.61|6602.33|6602.33|0
1638879300000|2021-12-07 12:15:00|6604.08|6604.08|6602.82|6602.82|6604.08|6604.08|6602.82|6602.82|0
1638879600000|2021-12-07 12:20:00|6602.33|6602.33|6602.33|6602.33|6602.33|6602.33|6600.69|6600.69|0
1638879900000|2021-12-07 12:25:00|6601.51|6601.51|6603.97|6603.97|6603.97|6603.97|6601.07|6601.07|0
1638880200000|2021-12-07 12:30:00|6603.53|6603.53|6602.2|6602.2|6603.53|6603.53|6602.2|6602.2|0
1638880500000|2021-12-07 12:35:00|6603.19|6603.19|6600.78|6600.78|6603.19|6603.19|6599.78|6599.78|0
1638880800000|2021-12-07 12:40:00|6600.34|6600.34|6600.42|6600.42|6601.16|6601.16|6599.54|6599.54|0
1638881100000|2021-12-07 12:45:00|6599.43|6599.43|6597.79|6597.79|6599.43|6599.43|6597.79|6597.79|0
1638881400000|2021-12-07 12:50:00|6596.91|6596.91|6595.21|6595.21|6596.91|6596.91|6595.21|6595.21|0
1638881700000|2021-12-07 12:55:00|6595.7|6595.7|6598.49|6598.49|6599.98|6599.98|6595.37|6595.37|0
1638882000000|2021-12-07 13:00:00|6599.31|6599.31|6603.06|6603.06|6603.06|6603.06|6597.48|6597.48|0
1638882300000|2021-12-07 13:05:00|6603.55|6603.55|6601.15|6601.15|6605.76|6605.76|6600.15|6600.15|0
1638882600000|2021-12-07 13:10:00|6602.03|6602.03|6608.56|6608.56|6609|6609|6602.03|6602.03|0
1638882900000|2021-12-07 13:15:00|6608.12|6608.12|6611.13|6611.13|6611.37|6611.37|6607.87|6607.87|0
1638883200000|2021-12-07 13:20:00|6610.31|6610.31|6610.31|6610.31|6610.31|6610.31|6609.05|6609.05|0
1638883500000|2021-12-07 13:25:00|6610.8|6610.8|6609.25|6609.25|6611.49|6611.49|6606.68|6606.68|0
1638883800000|2021-12-07 13:30:00|6609.75|6609.75|6610.15|6610.15|6610.15|6610.15|6607.66|6607.66|0
1638884100000|2021-12-07 13:35:00|6610.97|6610.97|6611.72|6611.72|6612.39|6612.39|6610.51|6610.51|0
1638884400000|2021-12-07 13:40:00|6612.16|6612.16|6613.04|6613.04|6614.92|6614.92|6610.46|6610.46|0
1638884700000|2021-12-07 13:45:00|6612.16|6612.16|6614.19|6614.19|6614.19|6614.19|6610.52|6610.52|0
1638885000000|2021-12-07 13:50:00|6613.37|6613.37|6611.07|6611.07|6613.81|6613.81|6609.21|6609.21|0
1638885300000|2021-12-07 13:55:00|6611.51|6611.51|6607.79|6607.79|6611.74|6611.74|6607.79|6607.79|0
1638885600000|2021-12-07 14:00:00|6608.04|6608.04|6608|6608|6610.78|6610.78|6606.07|6606.07|0
1638885900000|2021-12-07 14:05:00|6608.6|6608.6|6606.85|6606.85|6611.63|6611.63|6604.07|6604.07|0
1638886200000|2021-12-07 14:10:00|6606.41|6606.41|6593.48|6593.48|6607.62|6607.62|6593.04|6593.04|0
1638886500000|2021-12-07 14:15:00|6592.98|6592.98|6588.49|6588.49|6593.17|6593.17|6588.49|6588.49|0
1638886800000|2021-12-07 14:20:00|6589.31|6589.31|6586.68|6586.68|6589.31|6589.31|6586.68|6586.68|0
1638887100000|2021-12-07 14:25:00|6585.35|6585.35|6579.38|6579.38|6586.23|6586.23|6579.38|6579.38|0
1638887400000|2021-12-07 14:30:00|6578.56|6578.56|6582.55|6582.55|6584.32|6584.32|6578.56|6578.56|0
1638887700000|2021-12-07 14:35:00|6581.22|6581.22|6586.68|6586.68|6586.9|6586.9|6579.01|6579.01|0
1638888000000|2021-12-07 14:40:00|6586.24|6586.24|6590.31|6590.31|6592.22|6592.22|6586.24|6586.24|0
1638888300000|2021-12-07 14:45:00|6589.49|6589.49|6584.06|6584.06|6590.83|6590.83|6584.06|6584.06|0
1638888600000|2021-12-07 14:50:00|6583.24|6583.24|6583.86|6583.86|6584.3|6584.3|6581.85|6581.85|0
1638888900000|2021-12-07 14:55:00|6583.19|6583.19|6590.5|6590.5|6592.14|6592.14|6583.19|6583.19|0
1638889200000|2021-12-07 15:00:00|6592.14|6592.14|6594.62|6594.62|6595.48|6595.48|6591.32|6591.32|0
1638889500000|2021-12-07 15:05:00|6596.26|6596.26|6596.48|6596.48|6598.78|6598.78|6594.68|6594.68|0
1638889800000|2021-12-07 15:10:00|6597.3|6597.3|6601.54|6601.54|6602.22|6602.22|6597.12|6597.12|0
1638890100000|2021-12-07 15:15:00|6601.05|6601.05|6601.1|6601.1|6605.26|6605.26|6600.28|6600.28|0
1638890400000|2021-12-07 15:20:00|6601.54|6601.54|6604.44|6604.44|6604.44|6604.44|6601.54|6601.54|0
1638890700000|2021-12-07 15:25:00|6602.8|6602.8|6601.68|6601.68|6603.24|6603.24|6601.68|6601.68|0
1638891000000|2021-12-07 15:30:00|6600.86|6600.86|6603.25|6603.25|6603.25|6603.25|6600.86|6600.86|0
1638891300000|2021-12-07 15:35:00|6602.43|6602.43|6604.09|6604.09|6604.09|6604.09|6600.35|6600.35|0
1638891600000|2021-12-07 15:40:00|6604.53|6604.53|6600.4|6600.4|6604.69|6604.69|6600.4|6600.4|0
1638891900000|2021-12-07 15:45:00|6600.84|6600.84|6602.72|6602.72|6604.04|6604.04|6600.84|6600.84|0
1638892200000|2021-12-07 15:50:00|6603.16|6603.16|6606.81|6606.81|6606.81|6606.81|6602.64|6602.64|0
1638892500000|2021-12-07 15:55:00|6607.25|6607.25|6607.65|6607.65|6607.65|6607.65|6605.99|6605.99|0
1638892800000|2021-12-07 16:00:00|6607.21|6607.21|6602.14|6602.14|6607.54|6607.54|6602.14|6602.14|0
1638893100000|2021-12-07 16:05:00|6603.12|6603.12|6604.64|6604.64|6606.68|6606.68|6601.76|6601.76|0
1638893400000|2021-12-07 16:10:00|6605.08|6605.08|6604.24|6604.24|6608.12|6608.12|6603.99|6603.99|0
1638893700000|2021-12-07 16:15:00|6605.05|6605.05|6601.59|6601.59|6605.58|6605.58|6601.59|6601.59|0
1638894000000|2021-12-07 16:20:00|6602.03|6602.03|6599.61|6599.61|6602.48|6602.48|6596.97|6596.97|0
1638894300000|2021-12-07 16:25:00|6599.17|6599.17|6600.03|6600.03|6604.29|6604.29|6597.57|6597.57|0
1638951300000|2021-12-08 08:15:00|6592.56|6592.56|6587.22|6587.22|6594.03|6594.03|6584.45|6584.45|0
1638951600000|2021-12-08 08:20:00|6584.76|6584.76|6596.37|6596.37|6597.25|6597.25|6581.54|6581.54|0
1638951900000|2021-12-08 08:25:00|6598.01|6598.01|6601.81|6601.81|6601.81|6601.81|6597.71|6597.71|0
1638952200000|2021-12-08 08:30:00|6601.36|6601.36|6608.93|6608.93|6612.6|6612.6|6601.36|6601.36|0
1638952500000|2021-12-08 08:35:00|6608.44|6608.44|6604.18|6604.18|6612.63|6612.63|6604.18|6604.18|0
1638952800000|2021-12-08 08:40:00|6605|6605|6600.28|6600.28|6605|6605|6597.01|6597.01|0
1638953100000|2021-12-08 08:45:00|6602.49|6602.49|6605.15|6605.15|6606.98|6606.98|6601.23|6601.23|0
1638953400000|2021-12-08 08:50:00|6603.51|6603.51|6600.3|6600.3|6603.51|6603.51|6597.47|6597.47|0
1638953700000|2021-12-08 08:55:00|6600.74|6600.74|6601.32|6601.32|6605.41|6605.41|6600.74|6600.74|0
1638954000000|2021-12-08 09:00:00|6601.76|6601.76|6605.78|6605.78|6605.78|6605.78|6599.75|6599.75|0
1638954300000|2021-12-08 09:05:00|6603.32|6603.32|6595.1|6595.1|6603.32|6603.32|6595.1|6595.1|0
1638954600000|2021-12-08 09:10:00|6594.85|6594.85|6597.46|6597.46|6598.26|6598.26|6593.3|6593.3|0
1638954900000|2021-12-08 09:15:00|6597.71|6597.71|6596.56|6596.56|6598.15|6598.15|6596.43|6596.43|0
1638955200000|2021-12-08 09:20:00|6597.3|6597.3|6592.48|6592.48|6600.25|6600.25|6591.66|6591.66|0
1638955500000|2021-12-08 09:25:00|6591.49|6591.49|6589.35|6589.35|6591.49|6591.49|6586.07|6586.07|0
1638955800000|2021-12-08 09:30:00|6586.89|6586.89|6582.51|6582.51|6586.89|6586.89|6582.51|6582.51|0
1638956100000|2021-12-08 09:35:00|6581.52|6581.52|6579.35|6579.35|6581.52|6581.52|6577.84|6577.84|0
1638956400000|2021-12-08 09:40:00|6578.68|6578.68|6577.8|6577.8|6579.44|6579.44|6577.04|6577.04|0
1638956700000|2021-12-08 09:45:00|6577.36|6577.36|6577.61|6577.61|6578.18|6578.18|6574.9|6574.9|0
1638957000000|2021-12-08 09:50:00|6578.49|6578.49|6578.57|6578.57|6580|6580|6575.91|6575.91|0
1638957300000|2021-12-08 09:55:00|6577.75|6577.75|6574.12|6574.12|6577.75|6577.75|6572.69|6572.69|0
1638957600000|2021-12-08 10:00:00|6573.23|6573.23|6565.43|6565.43|6573.23|6573.23|6565.43|6565.43|0
1638957900000|2021-12-08 10:05:00|6567.07|6567.07|6569.08|6569.08|6569.9|6569.9|6564.99|6564.99|0
1638958200000|2021-12-08 10:10:00|6569.9|6569.9|6568.58|6568.58|6569.9|6569.9|6561.14|6561.14|0
1638958500000|2021-12-08 10:15:00|6568.14|6568.14|6574.48|6574.48|6574.48|6574.48|6565.68|6565.68|0
1638958800000|2021-12-08 10:20:00|6573.66|6573.66|6576.2|6576.2|6578.66|6578.66|6573.66|6573.66|0
1638959100000|2021-12-08 10:25:00|6577.08|6577.08|6573.16|6573.16|6577.08|6577.08|6570.71|6570.71|0
1638959400000|2021-12-08 10:30:00|6574.49|6574.49|6575.36|6575.36|6577.56|6577.56|6572.8|6572.8|0
1638959700000|2021-12-08 10:35:00|6574.92|6574.92|6557.48|6557.48|6574.92|6574.92|6556.66|6556.66|0
1638960000000|2021-12-08 10:40:00|6557.04|6557.04|6548.61|6548.61|6557.04|6557.04|6544.7|6544.7|0
1638960300000|2021-12-08 10:45:00|6548.16|6548.16|6534.52|6534.52|6548.98|6548.98|6531.25|6531.25|0
1638960600000|2021-12-08 10:50:00|6532.89|6532.89|6522.9|6522.9|6532.89|6532.89|6521.27|6521.27|0
1638960900000|2021-12-08 10:55:00|6523.72|6523.72|6532.44|6532.44|6532.44|6532.44|6521.13|6521.13|0
1638961200000|2021-12-08 11:00:00|6533.32|6533.32|6539.11|6539.11|6541.94|6541.94|6532.88|6532.88|0
1638961500000|2021-12-08 11:05:00|6538.86|6538.86|6536.25|6536.25|6538.86|6538.86|6530.91|6530.91|0
1638961800000|2021-12-08 11:10:00|6535.75|6535.75|6546.02|6546.02|6547.22|6547.22|6535.75|6535.75|0
1638962100000|2021-12-08 11:15:00|6545.14|6545.14|6538.84|6538.84|6545.14|6545.14|6537.58|6537.58|0
1638962400000|2021-12-08 11:20:00|6539.28|6539.28|6543.61|6543.61|6547.71|6547.71|6535.89|6535.89|0
1638962700000|2021-12-08 11:25:00|6545.25|6545.25|6541.14|6541.14|6547.88|6547.88|6540.32|6540.32|0
1638963000000|2021-12-08 11:30:00|6537.86|6537.86|6538.19|6538.19|6538.68|6538.68|6537.31|6537.31|0
1638963300000|2021-12-08 11:35:00|6539.01|6539.01|6535.3|6535.3|6539.01|6539.01|6534.04|6534.04|0
1638963600000|2021-12-08 11:40:00|6535.74|6535.74|6535.56|6535.56|6540.22|6540.22|6534.74|6534.74|0
1638963900000|2021-12-08 11:45:00|6536|6536|6586.28|6586.28|6586.28|6586.28|6531.6|6531.6|0
1638964200000|2021-12-08 11:50:00|6585.79|6585.79|6574.42|6574.42|6590.66|6590.66|6564.33|6564.33|0
1638964500000|2021-12-08 11:55:00|6576.88|6576.88|6573.33|6573.33|6591.3|6591.3|6571.02|6571.02|0
1638964800000|2021-12-08 12:00:00|6574.14|6574.14|6581.59|6581.59|6583.56|6583.56|6574.14|6574.14|0
1638965100000|2021-12-08 12:05:00|6580.77|6580.77|6568.82|6568.82|6580.77|6580.77|6568.82|6568.82|0
1638965400000|2021-12-08 12:10:00|6569.64|6569.64|6567.31|6567.31|6570.95|6570.95|6565.92|6565.92|0
1638965700000|2021-12-08 12:15:00|6564.85|6564.85|6566.22|6566.22|6571.25|6571.25|6564.85|6564.85|0
1638966000000|2021-12-08 12:20:00|6566.89|6566.89|6565.97|6565.97|6568.64|6568.64|6565.97|6565.97|0
1638966300000|2021-12-08 12:25:00|6565.15|6565.15|6569.58|6569.58|6570.51|6570.51|6565.15|6565.15|0
1638966600000|2021-12-08 12:30:00|6569.82|6569.82|6570.92|6570.92|6572.28|6572.28|6569.82|6569.82|0
1638966900000|2021-12-08 12:35:00|6570.1|6570.1|6568.69|6568.69|6570.1|6570.1|6568.69|6568.69|0
1638967200000|2021-12-08 12:40:00|6570.33|6570.33|6568.4|6568.4|6572.64|6572.64|6568.4|6568.4|0
1638967500000|2021-12-08 12:45:00|6568.65|6568.65|6572.73|6572.73|6574.08|6574.08|6568.65|6568.65|0
1638967800000|2021-12-08 12:50:00|6574.37|6574.37|6578.03|6578.03|6578.03|6578.03|6574.37|6574.37|0
1638968100000|2021-12-08 12:55:00|6577.53|6577.53|6577.6|6577.6|6578.27|6578.27|6576.6|6576.6|0
1638968400000|2021-12-08 13:00:00|6576.78|6576.78|6576.03|6576.03|6576.78|6576.78|6575.21|6575.21|0
1638968700000|2021-12-08 13:05:00|6575.59|6575.59|6570.88|6570.88|6575.59|6575.59|6569.74|6569.74|0
1638969000000|2021-12-08 13:10:00|6570.63|6570.63|6581.58|6581.58|6582.47|6582.47|6565.96|6565.96|0
1638969300000|2021-12-08 13:15:00|6582.19|6582.19|6583.55|6583.55|6584.9|6584.9|6582.19|6582.19|0
1638969600000|2021-12-08 13:20:00|6584.44|6584.44|6586.94|6586.94|6589.85|6589.85|6584.44|6584.44|0
1638969900000|2021-12-08 13:25:00|6586.5|6586.5|6579.53|6579.53|6588.96|6588.96|6579.53|6579.53|0
1638970200000|2021-12-08 13:30:00|6579.97|6579.97|6582.77|6582.77|6582.77|6582.77|6578.99|6578.99|0
1638970500000|2021-12-08 13:35:00|6581.95|6581.95|6582.85|6582.85|6584.49|6584.49|6581.95|6581.95|0
1638970800000|2021-12-08 13:40:00|6582.41|6582.41|6584.26|6584.26|6584.26|6584.26|6580.54|6580.54|0
1638971100000|2021-12-08 13:45:00|6585.08|6585.08|6578.28|6578.28|6585.08|6585.08|6578.28|6578.28|0
1638971400000|2021-12-08 13:50:00|6579.02|6579.02|6581.73|6581.73|6583.37|6583.37|6579.02|6579.02|0
1638971700000|2021-12-08 13:55:00|6581.98|6581.98|6577.69|6577.69|6583.62|6583.62|6577.31|6577.31|0
1638972000000|2021-12-08 14:00:00|6576.87|6576.87|6577.21|6577.21|6578.6|6578.6|6572.89|6572.89|0
1638972300000|2021-12-08 14:05:00|6576.96|6576.96|6568.86|6568.86|6576.96|6576.96|6568.04|6568.04|0
1638972600000|2021-12-08 14:10:00|6569.75|6569.75|6573.6|6573.6|6573.89|6573.89|6569.75|6569.75|0
1638972900000|2021-12-08 14:15:00|6572.78|6572.78|6576.03|6576.03|6578.27|6578.27|6571.46|6571.46|0
1638973200000|2021-12-08 14:20:00|6574.39|6574.39|6573.72|6573.72|6576.02|6576.02|6569.4|6569.4|0
1638973500000|2021-12-08 14:25:00|6573.28|6573.28|6573.73|6573.73|6576|6576|6572.21|6572.21|0
1638973800000|2021-12-08 14:30:00|6572.91|6572.91|6569.51|6569.51|6577.58|6577.58|6569.51|6569.51|0
1638974100000|2021-12-08 14:35:00|6570.33|6570.33|6570.92|6570.92|6571.66|6571.66|6568.06|6568.06|0
1638974400000|2021-12-08 14:40:00|6571.41|6571.41|6584.59|6584.59|6585.41|6585.41|6571.41|6571.41|0
1638974700000|2021-12-08 14:45:00|6583.71|6583.71|6587.18|6587.18|6590.71|6590.71|6583.71|6583.71|0
1638975000000|2021-12-08 14:50:00|6586.69|6586.69|6588.07|6588.07|6593.45|6593.45|6586.65|6586.65|0
1638975300000|2021-12-08 14:55:00|6588.51|6588.51|6585.92|6585.92|6589.82|6589.82|6584.72|6584.72|0
1638975600000|2021-12-08 15:00:00|6585.04|6585.04|6595.73|6595.73|6595.73|6595.73|6577.33|6577.33|0
1638975900000|2021-12-08 15:05:00|6594.09|6594.09|6594.14|6594.14|6595.73|6595.73|6591.19|6591.19|0
1638976200000|2021-12-08 15:10:00|6593.26|6593.26|6590.22|6590.22|6594.19|6594.19|6588.91|6588.91|0
1638976500000|2021-12-08 15:15:00|6590.67|6590.67|6594.09|6594.09|6595.66|6595.66|6590.67|6590.67|0
1638976800000|2021-12-08 15:20:00|6594.53|6594.53|6595.41|6595.41|6598.8|6598.8|6592.95|6592.95|0
1638977100000|2021-12-08 15:25:00|6597.05|6597.05|6600.21|6600.21|6604.05|6604.05|6597|6597|0
1638977400000|2021-12-08 15:30:00|6601.03|6601.03|6593.72|6593.72|6601.03|6601.03|6593.72|6593.72|0
1638977700000|2021-12-08 15:35:00|6592.9|6592.9|6591.27|6591.27|6595.98|6595.98|6591.27|6591.27|0
1638978000000|2021-12-08 15:40:00|6590.6|6590.6|6585.06|6585.06|6590.6|6590.6|6583.35|6583.35|0
1638978300000|2021-12-08 15:45:00|6584.56|6584.56|6585.8|6585.8|6586.05|6586.05|6582.33|6582.33|0
1638978600000|2021-12-08 15:50:00|6585.36|6585.36|6586.29|6586.29|6586.29|6586.29|6582.53|6582.53|0
1638978900000|2021-12-08 15:55:00|6586.73|6586.73|6588.28|6588.28|6588.89|6588.89|6586.73|6586.73|0
1638979200000|2021-12-08 16:00:00|6587.79|6587.79|6583.71|6583.71|6587.79|6587.79|6580.58|6580.58|0
1638979500000|2021-12-08 16:05:00|6583.22|6583.22|6580.51|6580.51|6583.22|6583.22|6579.5|6579.5|0
1638979800000|2021-12-08 16:10:00|6580.02|6580.02|6578.86|6578.86|6580.1|6580.1|6578.84|6578.84|0
1638980100000|2021-12-08 16:15:00|6577.88|6577.88|6571.54|6571.54|6577.88|6577.88|6570.72|6570.72|0
1638980400000|2021-12-08 16:20:00|6572.36|6572.36|6572.55|6572.55|6572.55|6572.55|6571.67|6571.67|0
1638980700000|2021-12-08 16:25:00|6572.11|6572.11|6560.98|6560.98|6573.81|6573.81|6560.98|6560.98|0
1639037700000|2021-12-09 08:15:00|6548.18|6548.18|6559.43|6559.43|6561.66|6561.66|6548.18|6548.18|0
1639038000000|2021-12-09 08:20:00|6558.55|6558.55|6552.15|6552.15|6558.55|6558.55|6550.51|6550.51|0
1639038300000|2021-12-09 08:25:00|6554.36|6554.36|6573.44|6573.44|6573.44|6573.44|6554.36|6554.36|0
1639038600000|2021-12-09 08:30:00|6573.69|6573.69|6570.61|6570.61|6573.69|6573.69|6568.84|6568.84|0
1639038900000|2021-12-09 08:35:00|6571.59|6571.59|6569.8|6569.8|6571.59|6571.59|6564.44|6564.44|0
1639039200000|2021-12-09 08:40:00|6569.55|6569.55|6565.8|6565.8|6571.13|6571.13|6564.91|6564.91|0
1639039500000|2021-12-09 08:45:00|6567.14|6567.14|6559.98|6559.98|6567.14|6567.14|6559.98|6559.98|0
1639039800000|2021-12-09 08:50:00|6560.8|6560.8|6557.6|6557.6|6560.8|6560.8|6555.14|6555.14|0
1639040100000|2021-12-09 08:55:00|6560.88|6560.88|6556.09|6556.09|6562.89|6562.89|6555.27|6555.27|0
1639040400000|2021-12-09 09:00:00|6555.48|6555.48|6556.29|6556.29|6556.29|6556.29|6554.16|6554.16|0
1639040700000|2021-12-09 09:05:00|6556.96|6556.96|6557.34|6557.34|6559.12|6559.12|6553.39|6553.39|0
1639041000000|2021-12-09 09:10:00|6556.52|6556.52|6558.53|6558.53|6558.53|6558.53|6553.24|6553.24|0
1639041300000|2021-12-09 09:15:00|6559.52|6559.52|6558.32|6558.32|6559.96|6559.96|6558.32|6558.32|0
1639041600000|2021-12-09 09:20:00|6558.93|6558.93|6559.29|6559.29|6559.37|6559.37|6553.99|6553.99|0
1639041900000|2021-12-09 09:25:00|6558.47|6558.47|6559.73|6559.73|6559.73|6559.73|6558.47|6558.47|0
1639042200000|2021-12-09 09:30:00|6561.37|6561.37|6560.29|6560.29|6563.19|6563.19|6560.29|6560.29|0
1639042500000|2021-12-09 09:35:00|6561.11|6561.11|6561.29|6561.29|6562.99|6562.99|6560.31|6560.31|0
1639042800000|2021-12-09 09:40:00|6561.73|6561.73|6559.59|6559.59|6561.73|6561.73|6557.23|6557.23|0
1639043100000|2021-12-09 09:45:00|6558.77|6558.77|6555.09|6555.09|6558.77|6558.77|6553.41|6553.41|0
1639043400000|2021-12-09 09:50:00|6555.98|6555.98|6563.42|6563.42|6563.42|6563.42|6555.98|6555.98|0
1639043700000|2021-12-09 09:55:00|6562.97|6562.97|6555.59|6555.59|6562.97|6562.97|6555.59|6555.59|0
1639044000000|2021-12-09 10:00:00|6556.41|6556.41|6556.19|6556.19|6560.33|6560.33|6555.75|6555.75|0
1639044300000|2021-12-09 10:05:00|6555.52|6555.52|6553.39|6553.39|6555.96|6555.96|6553.39|6553.39|0
1639044600000|2021-12-09 10:10:00|6553.83|6553.83|6552.95|6552.95|6553.83|6553.83|6552.95|6552.95|0
1639044900000|2021-12-09 10:15:00|6552.06|6552.06|6544.98|6544.98|6552.06|6552.06|6544.98|6544.98|0
1639045200000|2021-12-09 10:20:00|6543.34|6543.34|6543.72|6543.72|6544.16|6544.16|6543.28|6543.28|0
1639045500000|2021-12-09 10:25:00|6542.9|6542.9|6545.73|6545.73|6546.05|6546.05|6542.9|6542.9|0
1639045800000|2021-12-09 10:30:00|6546.71|6546.71|6550.05|6550.05|6551.08|6551.08|6546.71|6546.71|0
1639046100000|2021-12-09 10:35:00|6549.81|6549.81|6548.99|6548.99|6549.81|6549.81|6548.99|6548.99|0
1639046400000|2021-12-09 10:40:00|6549.43|6549.43|6546.63|6546.63|6549.43|6549.43|6546.63|6546.63|0
1639046700000|2021-12-09 10:45:00|6545|6545|6541.33|6541.33|6545|6545|6541.26|6541.26|0
1639047000000|2021-12-09 10:50:00|6540.34|6540.34|6539.9|6539.9|6540.83|6540.83|6539.85|6539.85|0
1639047300000|2021-12-09 10:55:00|6539.41|6539.41|6536.11|6536.11|6539.41|6539.41|6536.11|6536.11|0
1639047600000|2021-12-09 11:00:00|6536.55|6536.55|6539.03|6539.03|6540.67|6540.67|6536.55|6536.55|0
1639047900000|2021-12-09 11:05:00|6538.36|6538.36|6533.7|6533.7|6538.36|6538.36|6532.44|6532.44|0
1639048200000|2021-12-09 11:10:00|6533.95|6533.95|6529.48|6529.48|6533.95|6533.95|6529.48|6529.48|0
1639048500000|2021-12-09 11:15:00|6528.66|6528.66|6530.3|6530.3|6530.3|6530.3|6528.66|6528.66|0
1639048800000|2021-12-09 11:20:00|6530.79|6530.79|6532.26|6532.26|6532.43|6532.43|6530.63|6530.63|0
1639049100000|2021-12-09 11:25:00|6533.15|6533.15|6531.38|6531.38|6533.15|6533.15|6531.38|6531.38|0
1639049400000|2021-12-09 11:30:00|6529.74|6529.74|6528.92|6528.92|6529.74|6529.74|6528.92|6528.92|0
1639049700000|2021-12-09 11:35:00|6529.74|6529.74|6528.48|6528.48|6532.2|6532.2|6527.66|6527.66|0
1639050000000|2021-12-09 11:40:00|6527.66|6527.66|6530.41|6530.41|6530.41|6530.41|6527.66|6527.66|0
1639050300000|2021-12-09 11:45:00|6530.9|6530.9|6533.36|6533.36|6536.64|6536.64|6530.9|6530.9|0
1639050600000|2021-12-09 11:50:00|6532.86|6532.86|6526.68|6526.68|6533.68|6533.68|6525.04|6525.04|0
1639050900000|2021-12-09 11:55:00|6526.24|6526.24|6525.42|6525.42|6527.88|6527.88|6525.42|6525.42|0
1639051200000|2021-12-09 12:00:00|6524.6|6524.6|6524.28|6524.28|6525.1|6525.1|6524.28|6524.28|0
1639051500000|2021-12-09 12:05:00|6523.46|6523.46|6527.37|6527.37|6527.81|6527.81|6522.64|6522.64|0
1639051800000|2021-12-09 12:10:00|6527.81|6527.81|6523.77|6523.77|6528.25|6528.25|6523.33|6523.33|0
1639052100000|2021-12-09 12:15:00|6524.66|6524.66|6520.94|6520.94|6524.66|6524.66|6520.5|6520.5|0
1639052400000|2021-12-09 12:20:00|6521.38|6521.38|6518.88|6518.88|6521.38|6521.38|6518.88|6518.88|0
1639052700000|2021-12-09 12:25:00|6520.52|6520.52|6520.72|6520.72|6520.97|6520.97|6518.44|6518.44|0
1639053000000|2021-12-09 12:30:00|6522.36|6522.36|6523.08|6523.08|6525.98|6525.98|6520.01|6520.01|0
1639053300000|2021-12-09 12:35:00|6523.52|6523.52|6519.93|6519.93|6523.52|6523.52|6519.93|6519.93|0
1639053600000|2021-12-09 12:40:00|6517.48|6517.48|6518.82|6518.82|6520.51|6520.51|6517.48|6517.48|0
1639053900000|2021-12-09 12:45:00|6520.45|6520.45|6520.68|6520.68|6521.13|6521.13|6519.36|6519.36|0
1639054200000|2021-12-09 12:50:00|6521.36|6521.36|6522.83|6522.83|6523.5|6523.5|6521.36|6521.36|0
1639054500000|2021-12-09 12:55:00|6522.01|6522.01|6524.03|6524.03|6526.93|6526.93|6521.57|6521.57|0
1639054800000|2021-12-09 13:00:00|6525.67|6525.67|6534.76|6534.76|6534.76|6534.76|6523.53|6523.53|0
1639055100000|2021-12-09 13:05:00|6536.4|6536.4|6537.91|6537.91|6541.25|6541.25|6536.4|6536.4|0
1639055400000|2021-12-09 13:10:00|6538.4|6538.4|6542.67|6542.67|6542.67|6542.67|6538.4|6538.4|0
1639055700000|2021-12-09 13:15:00|6542|6542|6552|6552|6552|6552|6542|6542|0
1639056000000|2021-12-09 13:20:00|6552.44|6552.44|6537.97|6537.97|6554.08|6554.08|6537.15|6537.15|0
1639056300000|2021-12-09 13:25:00|6538.79|6538.79|6540.25|6540.25|6540.5|6540.5|6538.04|6538.04|0
1639056600000|2021-12-09 13:30:00|6542.33|6542.33|6543.71|6543.71|6543.71|6543.71|6542.07|6542.07|0
1639056900000|2021-12-09 13:35:00|6544.15|6544.15|6543.82|6543.82|6546.72|6546.72|6543.82|6543.82|0
1639057500000|2021-12-09 13:45:00|6544.64|6544.64|6541.69|6541.69|6545.53|6545.53|6541.69|6541.69|0
1639057800000|2021-12-09 13:50:00|6542.51|6542.51|6546.6|6546.6|6546.6|6546.6|6542.01|6542.01|0
1639058100000|2021-12-09 13:55:00|6548.24|6548.24|6557.26|6557.26|6557.26|6557.26|6548.24|6548.24|0
1639058400000|2021-12-09 14:00:00|6557.7|6557.7|6564.56|6564.56|6566.64|6566.64|6557.7|6557.7|0
1639058700000|2021-12-09 14:05:00|6562.92|6562.92|6565.19|6565.19|6565.63|6565.63|6562.42|6562.42|0
1639059000000|2021-12-09 14:10:00|6566.01|6566.01|6568.51|6568.51|6568.76|6568.76|6564.86|6564.86|0
1639059300000|2021-12-09 14:15:00|6569|6569|6567.21|6567.21|6569.29|6569.29|6567.21|6567.21|0
1639059600000|2021-12-09 14:20:00|6565.57|6565.57|6555.94|6555.94|6565.57|6565.57|6555.94|6555.94|0
1639059900000|2021-12-09 14:25:00|6555.12|6555.12|6549.01|6549.01|6555.12|6555.12|6549.01|6549.01|0
1639060200000|2021-12-09 14:30:00|6549.68|6549.68|6550.67|6550.67|6550.67|6550.67|6547.46|6547.46|0
1639060500000|2021-12-09 14:35:00|6552.31|6552.31|6546.78|6546.78|6552.56|6552.56|6546.78|6546.78|0
1639060800000|2021-12-09 14:40:00|6547.03|6547.03|6548.6|6548.6|6549.42|6549.42|6545.7|6545.7|0
1639061100000|2021-12-09 14:45:00|6547.62|6547.62|6541.18|6541.18|6547.62|6547.62|6540.51|6540.51|0
1639061400000|2021-12-09 14:50:00|6541.62|6541.62|6544.56|6544.56|6545.47|6545.47|6541.62|6541.62|0
1639061700000|2021-12-09 14:55:00|6544.11|6544.11|6544.48|6544.48|6547.13|6547.13|6541.59|6541.59|0
1639062000000|2021-12-09 15:00:00|6544.23|6544.23|6542.62|6542.62|6544.42|6544.42|6542.18|6542.18|0
1639062300000|2021-12-09 15:05:00|6541.8|6541.8|6534.92|6534.92|6541.8|6541.8|6534.92|6534.92|0
1639062600000|2021-12-09 15:10:00|6535.74|6535.74|6539.09|6539.09|6540.28|6540.28|6535.74|6535.74|0
1639062900000|2021-12-09 15:15:00|6538.27|6538.27|6538.45|6538.45|6539.14|6539.14|6538.27|6538.27|0
1639063200000|2021-12-09 15:20:00|6538.89|6538.89|6533.32|6533.32|6542.67|6542.67|6533.32|6533.32|0
1639063500000|2021-12-09 15:25:00|6532.33|6532.33|6531.68|6531.68|6533.67|6533.67|6531.24|6531.24|0
1639063800000|2021-12-09 15:30:00|6531.93|6531.93|6536.87|6536.87|6537.69|6537.69|6531.93|6531.93|0
1639064100000|2021-12-09 15:35:00|6536.05|6536.05|6528.34|6528.34|6536.94|6536.94|6528.34|6528.34|0
1639064400000|2021-12-09 15:40:00|6526.7|6526.7|6534|6534|6534|6534|6525.55|6525.55|0
1639064700000|2021-12-09 15:45:00|6533.18|6533.18|6535.26|6535.26|6535.26|6535.26|6533.18|6533.18|0
1639065000000|2021-12-09 15:50:00|6535.51|6535.51|6533.05|6533.05|6536.74|6536.74|6532.47|6532.47|0
1639065300000|2021-12-09 15:55:00|6533.29|6533.29|6528.38|6528.38|6533.79|6533.79|6528.38|6528.38|0
1639065600000|2021-12-09 16:00:00|6529.2|6529.2|6527.07|6527.07|6530.02|6530.02|6527.07|6527.07|0
1639065900000|2021-12-09 16:05:00|6526.25|6526.25|6531.73|6531.73|6531.73|6531.73|6526.25|6526.25|0
1639066200000|2021-12-09 16:10:00|6530.91|6530.91|6534.45|6534.45|6534.45|6534.45|6530.47|6530.47|0
1639066500000|2021-12-09 16:15:00|6533.63|6533.63|6533.14|6533.14|6534.12|6534.12|6533.14|6533.14|0
1639066800000|2021-12-09 16:20:00|6533.39|6533.39|6535.23|6535.23|6535.23|6535.23|6533.39|6533.39|0
1639067100000|2021-12-09 16:25:00|6536.11|6536.11|6536.52|6536.52|6539.83|6539.83|6534.47|6534.47|0
1639124100000|2021-12-10 08:15:00|6548.26|6548.26|6555.13|6555.13|6555.13|6555.13|6544.98|6544.98|0
1639124400000|2021-12-10 08:20:00|6554.31|6554.31|6558.03|6558.03|6558.85|6558.85|6552.38|6552.38|0
1639124700000|2021-12-10 08:25:00|6558.28|6558.28|6568.98|6568.98|6572.48|6572.48|6558.03|6558.03|0
1639125000000|2021-12-10 08:30:00|6568.16|6568.16|6571.24|6571.24|6573.71|6573.71|6568.16|6568.16|0
1639125300000|2021-12-10 08:35:00|6572.06|6572.06|6564.42|6564.42|6572.51|6572.51|6564.18|6564.18|0
1639125600000|2021-12-10 08:40:00|6564.87|6564.87|6570.13|6570.13|6571.2|6571.2|6564.87|6564.87|0
1639125900000|2021-12-10 08:45:00|6570.58|6570.58|6565.73|6565.73|6573.05|6573.05|6565.23|6565.23|0
1639126200000|2021-12-10 08:50:00|6566.55|6566.55|6567.54|6567.54|6567.54|6567.54|6565.15|6565.15|0
1639126500000|2021-12-10 08:55:00|6569.17|6569.17|6572.85|6572.85|6572.85|6572.85|6569.17|6569.17|0
1639126800000|2021-12-10 09:00:00|6577.76|6577.76|6575.34|6575.34|6578.01|6578.01|6574.35|6574.35|0
1639127100000|2021-12-10 09:05:00|6577.32|6577.32|6581.26|6581.26|6582.08|6582.08|6577.32|6577.32|0
1639127400000|2021-12-10 09:10:00|6577.98|6577.98|6570.01|6570.01|6578.34|6578.34|6569.19|6569.19|0
1639127700000|2021-12-10 09:15:00|6570.25|6570.25|6572.63|6572.63|6573.6|6573.6|6570.25|6570.25|0
1639128000000|2021-12-10 09:20:00|6572.03|6572.03|6574.83|6574.83|6574.83|6574.83|6572.03|6572.03|0
1639128300000|2021-12-10 09:25:00|6576.47|6576.47|6573.09|6573.09|6582.27|6582.27|6573.09|6573.09|0
1639128600000|2021-12-10 09:30:00|6572.64|6572.64|6581.02|6581.02|6581.46|6581.46|6572.64|6572.64|0
1639128900000|2021-12-10 09:35:00|6581.27|6581.27|6580.33|6580.33|6583.72|6583.72|6579.95|6579.95|0
1639129200000|2021-12-10 09:40:00|6579.51|6579.51|6579.45|6579.45|6579.51|6579.51|6575.81|6575.81|0
1639129500000|2021-12-10 09:45:00|6581.91|6581.91|6574.81|6574.81|6581.91|6581.91|6574.81|6574.81|0
1639129800000|2021-12-10 09:50:00|6574.87|6574.87|6575.6|6575.6|6579.77|6579.77|6574.87|6574.87|0
1639130100000|2021-12-10 09:55:00|6575.16|6575.16|6581.13|6581.13|6581.13|6581.13|6574.33|6574.33|0
1639130400000|2021-12-10 10:00:00|6580.36|6580.36|6592.18|6592.18|6592.18|6592.18|6580.36|6580.36|0
1639130700000|2021-12-10 10:05:00|6594.64|6594.64|6588.62|6588.62|6595.46|6595.46|6588.17|6588.17|0
1639131000000|2021-12-10 10:10:00|6586.98|6586.98|6584.29|6584.29|6586.98|6586.98|6583.85|6583.85|0
1639131300000|2021-12-10 10:15:00|6585.11|6585.11|6582.29|6582.29|6585.93|6585.93|6580.65|6580.65|0
1639131600000|2021-12-10 10:20:00|6581.8|6581.8|6579.94|6579.94|6583.01|6583.01|6579.94|6579.94|0
1639131900000|2021-12-10 10:25:00|6579.13|6579.13|6580.99|6580.99|6582.19|6582.19|6579.13|6579.13|0
1639132200000|2021-12-10 10:30:00|6581.43|6581.43|6581.9|6581.9|6582.58|6582.58|6581.32|6581.32|0
1639132500000|2021-12-10 10:35:00|6582.71|6582.71|6585.7|6585.7|6586.69|6586.69|6581.73|6581.73|0
1639132800000|2021-12-10 10:40:00|6587.34|6587.34|6585.74|6585.74|6588.98|6588.98|6585.74|6585.74|0
1639133100000|2021-12-10 10:45:00|6585.49|6585.49|6585.99|6585.99|6587.38|6587.38|6584.67|6584.67|0
1639133400000|2021-12-10 10:50:00|6587.2|6587.2|6587.26|6587.26|6589.77|6589.77|6585.99|6585.99|0
1639133700000|2021-12-10 10:55:00|6587.5|6587.5|6589.73|6589.73|6589.73|6589.73|6584.23|6584.23|0
1639134000000|2021-12-10 11:00:00|6589.28|6589.28|6592.32|6592.32|6594.77|6594.77|6588.37|6588.37|0
1639134300000|2021-12-10 11:05:00|6590.99|6590.99|6592.25|6592.25|6593.07|6593.07|6590.99|6590.99|0
1639134600000|2021-12-10 11:10:00|6590.93|6590.93|6588.41|6588.41|6590.93|6590.93|6586.77|6586.77|0
1639134900000|2021-12-10 11:15:00|6587.08|6587.08|6579.7|6579.7|6587.08|6587.08|6579.7|6579.7|0
1639135200000|2021-12-10 11:20:00|6580.52|6580.52|6572.3|6572.3|6580.52|6580.52|6572.3|6572.3|0
1639135500000|2021-12-10 11:25:00|6570.66|6570.66|6573.56|6573.56|6573.56|6573.56|6568.2|6568.2|0
1639135800000|2021-12-10 11:30:00|6574.01|6574.01|6576.53|6576.53|6576.53|6576.53|6574.01|6574.01|0
1639136100000|2021-12-10 11:35:00|6574.89|6574.89|6572.69|6572.69|6575.71|6575.71|6571.81|6571.81|0
1639136400000|2021-12-10 11:40:00|6573.19|6573.19|6570.8|6570.8|6573.19|6573.19|6570.73|6570.73|0
1639136700000|2021-12-10 11:45:00|6569.98|6569.98|6571.62|6571.62|6571.62|6571.62|6569.98|6569.98|0
1639137000000|2021-12-10 11:50:00|6572.07|6572.07|6570.81|6570.81|6573.14|6573.14|6565.32|6565.32|0
1639137300000|2021-12-10 11:55:00|6570.07|6570.07|6570.51|6570.51|6570.51|6570.51|6570.07|6570.07|0
1639137600000|2021-12-10 12:00:00|6571.33|6571.33|6571.28|6571.28|6571.77|6571.77|6571.28|6571.28|0
1639137900000|2021-12-10 12:05:00|6570.34|6570.34|6570.15|6570.15|6570.34|6570.34|6567.2|6567.2|0
1639138200000|2021-12-10 12:10:00|6571.79|6571.79|6573.93|6573.93|6575.57|6575.57|6570.97|6570.97|0
1639138500000|2021-12-10 12:15:00|6572.61|6572.61|6571.4|6571.4|6572.61|6572.61|6569.27|6569.27|0
1639138800000|2021-12-10 12:20:00|6570.07|6570.07|6574.99|6574.99|6574.99|6574.99|6570.07|6570.07|0
1639139100000|2021-12-10 12:25:00|6576.63|6576.63|6577.45|6577.45|6577.45|6577.45|6576.63|6576.63|0
1639139400000|2021-12-10 12:30:00|6576.63|6576.63|6577.4|6577.4|6578.71|6578.71|6574.99|6574.99|0
1639139700000|2021-12-10 12:35:00|6578.22|6578.22|6575.95|6575.95|6578.22|6578.22|6575.32|6575.32|0
1639140000000|2021-12-10 12:40:00|6574.31|6574.31|6575.07|6575.07|6575.07|6575.07|6572.55|6572.55|0
1639140300000|2021-12-10 12:45:00|6574.19|6574.19|6571.66|6571.66|6574.19|6574.19|6570.09|6570.09|0
1639140600000|2021-12-10 12:50:00|6570.99|6570.99|6570.94|6570.94|6572.25|6572.25|6569.35|6569.35|0
1639140900000|2021-12-10 12:55:00|6570.12|6570.12|6572.94|6572.94|6573.55|6573.55|6570.12|6570.12|0
1639141200000|2021-12-10 13:00:00|6573.76|6573.76|6575.2|6575.2|6575.2|6575.2|6573.44|6573.44|0
1639141500000|2021-12-10 13:05:00|6575.64|6575.64|6573.12|6573.12|6575.64|6575.64|6568.96|6568.96|0
1639141800000|2021-12-10 13:10:00|6571.48|6571.48|6571.48|6571.48|6571.48|6571.48|6571.48|6571.48|0
1639142100000|2021-12-10 13:15:00|6570.66|6570.66|6568.2|6568.2|6570.66|6570.66|6568.2|6568.2|0
1639142400000|2021-12-10 13:20:00|6567.76|6567.76|6567.07|6567.07|6570.22|6570.22|6563.79|6563.79|0
1639142700000|2021-12-10 13:25:00|6568.71|6568.71|6569.22|6569.22|6570.1|6570.1|6567.89|6567.89|0
1639143000000|2021-12-10 13:30:00|6568.4|6568.4|6571.76|6571.76|6575.99|6575.99|6568.4|6568.4|0
1639143300000|2021-12-10 13:35:00|6573.4|6573.4|6580.96|6580.96|6580.96|6580.96|6573.4|6573.4|0
1639143600000|2021-12-10 13:40:00|6581.94|6581.94|6585.6|6585.6|6585.6|6585.6|6579.81|6579.81|0
1639143900000|2021-12-10 13:45:00|6584.78|6584.78|6584.22|6584.22|6584.78|6584.78|6581.51|6581.51|0
1639144200000|2021-12-10 13:50:00|6585.04|6585.04|6585.84|6585.84|6585.84|6585.84|6581.44|6581.44|0
1639144500000|2021-12-10 13:55:00|6586.72|6586.72|6582.76|6582.76|6586.72|6586.72|6582.76|6582.76|0
1639144800000|2021-12-10 14:00:00|6583.97|6583.97|6583.11|6583.11|6584.74|6584.74|6580.2|6580.2|0
1639145100000|2021-12-10 14:05:00|6582.5|6582.5|6580.36|6580.36|6582.5|6582.5|6579.04|6579.04|0
1639145400000|2021-12-10 14:10:00|6579.75|6579.75|6584.15|6584.15|6584.15|6584.15|6579.75|6579.75|0
1639145700000|2021-12-10 14:15:00|6585.79|6585.79|6582.89|6582.89|6585.79|6585.79|6582.51|6582.51|0
1639146000000|2021-12-10 14:20:00|6582.29|6582.29|6574.79|6574.79|6582.29|6582.29|6574.19|6574.19|0
1639146300000|2021-12-10 14:25:00|6575.23|6575.23|6576.05|6576.05|6576.87|6576.87|6574.41|6574.41|0
1639146600000|2021-12-10 14:30:00|6575.56|6575.56|6570.7|6570.7|6576.38|6576.38|6570.7|6570.7|0
1639146900000|2021-12-10 14:35:00|6570.45|6570.45|6565.96|6565.96|6570.45|6570.45|6565.28|6565.28|0
1639147200000|2021-12-10 14:40:00|6565.14|6565.14|6565.97|6565.97|6566.96|6566.96|6561.16|6561.16|0
1639147500000|2021-12-10 14:45:00|6567.61|6567.61|6569.29|6569.29|6572.06|6572.06|6567.34|6567.34|0
1639147800000|2021-12-10 14:50:00|6569.05|6569.05|6567.31|6567.31|6569.05|6569.05|6564.95|6564.95|0
1639148100000|2021-12-10 14:55:00|6567.8|6567.8|6563.19|6563.19|6569.79|6569.79|6563.19|6563.19|0
1639148400000|2021-12-10 15:00:00|6564.83|6564.83|6567.82|6567.82|6572.26|6572.26|6564.83|6564.83|0
1639148700000|2021-12-10 15:05:00|6569.46|6569.46|6567.14|6567.14|6570.94|6570.94|6566.47|6566.47|0
1639149000000|2021-12-10 15:10:00|6566.32|6566.32|6565.5|6565.5|6569.38|6569.38|6564.39|6564.39|0
1639149300000|2021-12-10 15:15:00|6565.94|6565.94|6570.01|6570.01|6570.01|6570.01|6565.5|6565.5|0
1639149600000|2021-12-10 15:20:00|6570.62|6570.62|6568|6568|6570.62|6570.62|6568|6568|0
1639149900000|2021-12-10 15:25:00|6568.67|6568.67|6569.24|6569.24|6570.06|6570.06|6568.42|6568.42|0
1639150200000|2021-12-10 15:30:00|6568.63|6568.63|6565.02|6565.02|6568.63|6568.63|6563.6|6563.6|0
1639150500000|2021-12-10 15:35:00|6565.63|6565.63|6566.03|6566.03|6566.81|6566.81|6562.54|6562.54|0
1639150800000|2021-12-10 15:40:00|6566.63|6566.63|6565.93|6565.93|6567.3|6567.3|6564.99|6564.99|0
1639151100000|2021-12-10 15:45:00|6565.32|6565.32|6556.35|6556.35|6565.32|6565.32|6553.08|6553.08|0
1639151400000|2021-12-10 15:50:00|6556.11|6556.11|6554.52|6554.52|6557.75|6557.75|6553.25|6553.25|0
1639151700000|2021-12-10 15:55:00|6555.34|6555.34|6562.93|6562.93|6564.79|6564.79|6555.34|6555.34|0
1639152000000|2021-12-10 16:00:00|6563.37|6563.37|6558.17|6558.17|6563.37|6563.37|6558.17|6558.17|0
1639152300000|2021-12-10 16:05:00|6557.93|6557.93|6557.05|6557.05|6559.35|6559.35|6555.78|6555.78|0
1639152600000|2021-12-10 16:10:00|6556.17|6556.17|6560.51|6560.51|6561.2|6561.2|6555.35|6555.35|0
1639152900000|2021-12-10 16:15:00|6560.76|6560.76|6558.75|6558.75|6561.64|6561.64|6557.05|6557.05|0
1639153200000|2021-12-10 16:20:00|6557.93|6557.93|6559.08|6559.08|6559.57|6559.57|6555.61|6555.61|0
1639153500000|2021-12-10 16:25:00|6559.52|6559.52|6563.7|6563.7|6563.81|6563.81|6557.65|6557.65|0
1639383300000|2021-12-13 08:15:00|6545.75|6545.75|6548.87|6548.87|6548.87|6548.87|6543.96|6543.96|0
1639383600000|2021-12-13 08:20:00|6549.69|6549.69|6555.28|6555.28|6555.28|6555.28|6549.69|6549.69|0
1639383900000|2021-12-13 08:25:00|6553.96|6553.96|6560.13|6560.13|6561.01|6561.01|6553.47|6553.47|0
1639384200000|2021-12-13 08:30:00|6559.31|6559.31|6562.16|6562.16|6562.16|6562.16|6556.07|6556.07|0
1639384500000|2021-12-13 08:35:00|6562.98|6562.98|6562.16|6562.16|6563.8|6563.8|6561.34|6561.34|0
1639384800000|2021-12-13 08:40:00|6561.28|6561.28|6561.52|6561.52|6561.52|6561.52|6561.28|6561.28|0
1639385100000|2021-12-13 08:45:00|6561.08|6561.08|6554.56|6554.56|6564.08|6564.08|6554.56|6554.56|0
1639385400000|2021-12-13 08:50:00|6554.12|6554.12|6553.57|6553.57|6554.83|6554.83|6553.19|6553.19|0
1639385700000|2021-12-13 08:55:00|6552.24|6552.24|6549.6|6549.6|6552.24|6552.24|6546.52|6546.52|0
1639386000000|2021-12-13 09:00:00|6550.48|6550.48|6549.56|6549.56|6551.3|6551.3|6548.02|6548.02|0
1639386300000|2021-12-13 09:05:00|6550.37|6550.37|6543.13|6543.13|6550.37|6550.37|6543.13|6543.13|0
1639386600000|2021-12-13 09:10:00|6542.52|6542.52|6544.11|6544.11|6545.93|6545.93|6542.08|6542.08|0
1639386900000|2021-12-13 09:15:00|6545.33|6545.33|6544.13|6544.13|6546.75|6546.75|6542.8|6542.8|0
1639387200000|2021-12-13 09:20:00|6543.64|6543.64|6537.08|6537.08|6543.64|6543.64|6537.08|6537.08|0
1639387500000|2021-12-13 09:25:00|6538.72|6538.72|6539.84|6539.84|6542|6542|6538.72|6538.72|0
1639387800000|2021-12-13 09:30:00|6540.28|6540.28|6542.3|6542.3|6543.12|6543.12|6540.03|6540.03|0
1639388100000|2021-12-13 09:35:00|6542.79|6542.79|6542.83|6542.83|6544.1|6544.1|6540.15|6540.15|0
1639388400000|2021-12-13 09:40:00|6541.2|6541.2|6542.34|6542.34|6543.02|6543.02|6541.2|6541.2|0
1639388700000|2021-12-13 09:45:00|6542.79|6542.79|6542.62|6542.62|6544.42|6544.42|6541.97|6541.97|0
1639389000000|2021-12-13 09:50:00|6540.98|6540.98|6540.16|6540.16|6540.98|6540.98|6539.72|6539.72|0
1639389300000|2021-12-13 09:55:00|6540.98|6540.98|6545.03|6545.03|6545.03|6545.03|6540.98|6540.98|0
1639389600000|2021-12-13 10:00:00|6543.39|6543.39|6536.98|6536.98|6546.01|6546.01|6536.98|6536.98|0
1639389900000|2021-12-13 10:05:00|6536.09|6536.09|6537.62|6537.62|6537.81|6537.81|6528.38|6528.38|0
1639390200000|2021-12-13 10:10:00|6535.98|6535.98|6535.16|6535.16|6535.98|6535.98|6534.34|6534.34|0
1639390500000|2021-12-13 10:15:00|6535.98|6535.98|6530.26|6530.26|6535.98|6535.98|6529.12|6529.12|0
1639390800000|2021-12-13 10:20:00|6529.65|6529.65|6531.96|6531.96|6532.07|6532.07|6529.65|6529.65|0
1639391100000|2021-12-13 10:25:00|6531.47|6531.47|6531.97|6531.97|6531.97|6531.97|6525.81|6525.81|0
1639391400000|2021-12-13 10:30:00|6534.43|6534.43|6533.85|6533.85|6535.92|6535.92|6533.85|6533.85|0
1639391700000|2021-12-13 10:35:00|6533.41|6533.41|6530.85|6530.85|6533.41|6533.41|6529.31|6529.31|0
1639392000000|2021-12-13 10:40:00|6530.6|6530.6|6533.4|6533.4|6533.4|6533.4|6528.41|6528.41|0
1639392300000|2021-12-13 10:45:00|6532.58|6532.58|6530.41|6530.41|6532.58|6532.58|6529.52|6529.52|0
1639392600000|2021-12-13 10:50:00|6529.91|6529.91|6526.04|6526.04|6529.91|6529.91|6526.04|6526.04|0
1639392900000|2021-12-13 10:55:00|6525.15|6525.15|6525.22|6525.22|6526.47|6526.47|6523.84|6523.84|0
1639393200000|2021-12-13 11:00:00|6524.78|6524.78|6520.33|6520.33|6524.78|6524.78|6520.33|6520.33|0
1639393500000|2021-12-13 11:05:00|6520.58|6520.58|6520.63|6520.63|6522.66|6522.66|6520.58|6520.58|0
1639393800000|2021-12-13 11:10:00|6519.64|6519.64|6525.66|6525.66|6525.66|6525.66|6519.2|6519.2|0
1639394100000|2021-12-13 11:15:00|6528.94|6528.94|6528.68|6528.68|6530.01|6530.01|6528.68|6528.68|0
1639394400000|2021-12-13 11:20:00|6530.32|6530.32|6527.15|6527.15|6530.32|6530.32|6527.15|6527.15|0
1639394700000|2021-12-13 11:25:00|6526.48|6526.48|6522.17|6522.17|6526.48|6526.48|6521.88|6521.88|0
1639395000000|2021-12-13 11:30:00|6522.62|6522.62|6517.99|6517.99|6522.62|6522.62|6517.99|6517.99|0
1639395300000|2021-12-13 11:35:00|6517.17|6517.17|6520.01|6520.01|6520.01|6520.01|6515.91|6515.91|0
1639395600000|2021-12-13 11:40:00|6520.83|6520.83|6520.83|6520.83|6520.83|6520.83|6520.83|6520.83|0
1639395900000|2021-12-13 11:45:00|6520.22|6520.22|6518.14|6518.14|6520.22|6520.22|6518.14|6518.14|0
1639396200000|2021-12-13 11:50:00|6519.78|6519.78|6518.32|6518.32|6519.78|6519.78|6514.9|6514.9|0
1639396500000|2021-12-13 11:55:00|6517.88|6517.88|6523.48|6523.48|6524.08|6524.08|6517.88|6517.88|0
1639396800000|2021-12-13 12:00:00|6523.04|6523.04|6521.92|6521.92|6523.04|6523.04|6521.92|6521.92|0
1639397100000|2021-12-13 12:05:00|6517.83|6517.83|6516.5|6516.5|6517.83|6517.83|6516.5|6516.5|0
1639397400000|2021-12-13 12:10:00|6516.01|6516.01|6512.02|6512.02|6516.01|6516.01|6512.02|6512.02|0
1639397700000|2021-12-13 12:15:00|6511.2|6511.2|6511.2|6511.2|6512.19|6512.19|6510.38|6510.38|0
1639398000000|2021-12-13 12:20:00|6511.81|6511.81|6509.6|6509.6|6511.81|6511.81|6508.78|6508.78|0
1639398300000|2021-12-13 12:25:00|6508.99|6508.99|6508.18|6508.18|6509.81|6509.81|6508.18|6508.18|0
1639398600000|2021-12-13 12:30:00|6507.36|6507.36|6508.75|6508.75|6508.75|6508.75|6505.87|6505.87|0
1639398900000|2021-12-13 12:35:00|6508.99|6508.99|6509.99|6509.99|6510.81|6510.81|6507.53|6507.53|0
1639399200000|2021-12-13 12:40:00|6509.39|6509.39|6504.32|6504.32|6509.39|6509.39|6504.32|6504.32|0
1639399500000|2021-12-13 12:45:00|6505.96|6505.96|6508.54|6508.54|6508.54|6508.54|6505.96|6505.96|0
1639399800000|2021-12-13 12:50:00|6507.93|6507.93|6509.65|6509.65|6509.65|6509.65|6506.59|6506.59|0
1639400100000|2021-12-13 12:55:00|6510.09|6510.09|6511.17|6511.17|6513.3|6513.3|6510.09|6510.09|0
1639400400000|2021-12-13 13:00:00|6510.35|6510.35|6511.48|6511.48|6512.24|6512.24|6510.35|6510.35|0
1639400700000|2021-12-13 13:05:00|6510.87|6510.87|6514.6|6514.6|6514.6|6514.6|6510.87|6510.87|0
1639401000000|2021-12-13 13:10:00|6515.09|6515.09|6517.39|6517.39|6517.39|6517.39|6512.63|6512.63|0
1639401300000|2021-12-13 13:15:00|6516.57|6516.57|6514.11|6514.11|6516.57|6516.57|6513.29|6513.29|0
1639401600000|2021-12-13 13:20:00|6513.51|6513.51|6513.83|6513.83|6514.33|6514.33|6511.37|6511.37|0
1639401900000|2021-12-13 13:25:00|6514.27|6514.27|6517.7|6517.7|6517.94|6517.94|6514.27|6514.27|0
1639402200000|2021-12-13 13:30:00|6518.19|6518.19|6518.77|6518.77|6519.15|6519.15|6517.94|6517.94|0
1639402500000|2021-12-13 13:35:00|6519.27|6519.27|6519.27|6519.27|6519.27|6519.27|6519.02|6519.02|0
1639402800000|2021-12-13 13:40:00|6519.52|6519.52|6521.6|6521.6|6521.6|6521.6|6519.52|6519.52|0
1639403100000|2021-12-13 13:45:00|6520.78|6520.78|6522.09|6522.09|6522.09|6522.09|6520.78|6520.78|0
1639403400000|2021-12-13 13:50:00|6521.27|6521.27|6515.86|6515.86|6521.27|6521.27|6515.86|6515.86|0
1639403700000|2021-12-13 13:55:00|6512.58|6512.58|6511.23|6511.23|6512.58|6512.58|6511.23|6511.23|0
1639404000000|2021-12-13 14:00:00|6510.74|6510.74|6507.45|6507.45|6510.74|6510.74|6506.46|6506.46|0
1639404300000|2021-12-13 14:05:00|6507.01|6507.01|6501.66|6501.66|6507.45|6507.45|6501.66|6501.66|0
1639404600000|2021-12-13 14:10:00|6502.48|6502.48|6503.02|6503.02|6503.02|6503.02|6501.01|6501.01|0
1639404900000|2021-12-13 14:15:00|6501.38|6501.38|6498.48|6498.48|6501.38|6501.38|6497.66|6497.66|0
1639405200000|2021-12-13 14:20:00|6501.76|6501.76|6497.4|6497.4|6502.64|6502.64|6497.4|6497.4|0
1639405500000|2021-12-13 14:25:00|6497.15|6497.15|6501.75|6501.75|6505.35|6505.35|6495.89|6495.89|0
1639405800000|2021-12-13 14:30:00|6502.19|6502.19|6492.65|6492.65|6502.19|6502.19|6491.77|6491.77|0
1639406100000|2021-12-13 14:35:00|6492.21|6492.21|6485.78|6485.78|6493.85|6493.85|6484.85|6484.85|0
1639406400000|2021-12-13 14:40:00|6484.96|6484.96|6477.99|6477.99|6486.6|6486.6|6477.55|6477.55|0
1639406700000|2021-12-13 14:45:00|6477.17|6477.17|6473.4|6473.4|6477.99|6477.99|6470.94|6470.94|0
1639407000000|2021-12-13 14:50:00|6472.58|6472.58|6474.77|6474.77|6476.41|6476.41|6470.05|6470.05|0
1639407300000|2021-12-13 14:55:00|6477.23|6477.23|6484.35|6484.35|6485.17|6485.17|6476.54|6476.54|0
1639407600000|2021-12-13 15:00:00|6483.53|6483.53|6476.5|6476.5|6483.53|6483.53|6476.5|6476.5|0
1639407900000|2021-12-13 15:05:00|6478.95|6478.95|6482.73|6482.73|6485.06|6485.06|6478.95|6478.95|0
1639408200000|2021-12-13 15:10:00|6482.48|6482.48|6482.15|6482.15|6482.97|6482.97|6478.75|6478.75|0
1639408500000|2021-12-13 15:15:00|6482.6|6482.6|6483.79|6483.79|6483.79|6483.79|6479.25|6479.25|0
1639408800000|2021-12-13 15:20:00|6484.61|6484.61|6485.5|6485.5|6487.89|6487.89|6484.24|6484.24|0
1639409100000|2021-12-13 15:25:00|6485.25|6485.25|6483.37|6483.37|6486.07|6486.07|6481.17|6481.17|0
1639409400000|2021-12-13 15:30:00|6481.73|6481.73|6485.42|6485.42|6485.91|6485.91|6480.72|6480.72|0
1639409700000|2021-12-13 15:35:00|6487.06|6487.06|6501.04|6501.04|6501.04|6501.04|6486.73|6486.73|0
1639410000000|2021-12-13 15:40:00|6501.48|6501.48|6500.33|6500.33|6504.15|6504.15|6500.14|6500.14|0
1639410300000|2021-12-13 15:45:00|6501.15|6501.15|6501.73|6501.73|6502.66|6502.66|6500.58|6500.58|0
1639410600000|2021-12-13 15:50:00|6502.54|6502.54|6503.98|6503.98|6504.97|6504.97|6502.51|6502.51|0
1639410900000|2021-12-13 15:55:00|6503.73|6503.73|6505.28|6505.28|6505.72|6505.72|6502.34|6502.34|0
1639411200000|2021-12-13 16:00:00|6504.46|6504.46|6502.74|6502.74|6507.02|6507.02|6501.92|6501.92|0
1639411500000|2021-12-13 16:05:00|6504.38|6504.38|6514.31|6514.31|6515.48|6515.48|6504.38|6504.38|0
1639411800000|2021-12-13 16:10:00|6512.67|6512.67|6516.78|6516.78|6519.9|6519.9|6512.67|6512.67|0
1639412100000|2021-12-13 16:15:00|6516.29|6516.29|6515.12|6515.12|6519.07|6519.07|6515.12|6515.12|0
1639412400000|2021-12-13 16:20:00|6515.94|6515.94|6516.39|6516.39|6518.1|6518.1|6511.48|6511.48|0
1639412700000|2021-12-13 16:25:00|6515.78|6515.78|6524.47|6524.47|6525.23|6525.23|6515.7|6515.7|0
1639469700000|2021-12-14 08:15:00|6533.53|6533.53|6527.65|6527.65|6533.53|6533.53|6527.65|6527.65|0
1639470000000|2021-12-14 08:20:00|6526.77|6526.77|6515.02|6515.02|6527.65|6527.65|6515.02|6515.02|0
1639470300000|2021-12-14 08:25:00|6513.7|6513.7|6524.31|6524.31|6525.05|6525.05|6511.49|6511.49|0
1639470600000|2021-12-14 08:30:00|6525.19|6525.19|6529.42|6529.42|6529.42|6529.42|6525.19|6525.19|0
1639470900000|2021-12-14 08:35:00|6528.53|6528.53|6526.17|6526.17|6528.98|6528.98|6522.89|6522.89|0
1639471200000|2021-12-14 08:40:00|6525.35|6525.35|6542.22|6542.22|6542.72|6542.72|6525.35|6525.35|0
1639471500000|2021-12-14 08:45:00|6540.9|6540.9|6535|6535|6541.78|6541.78|6532.1|6532.1|0
1639471800000|2021-12-14 08:50:00|6533.36|6533.36|6537.66|6537.66|6538.15|6538.15|6533.36|6533.36|0
1639472100000|2021-12-14 08:55:00|6537.91|6537.91|6539.55|6539.55|6539.55|6539.55|6529.39|6529.39|0
1639472400000|2021-12-14 09:00:00|6540.37|6540.37|6538.27|6538.27|6542.37|6542.37|6538.27|6538.27|0
1639472700000|2021-12-14 09:05:00|6539.91|6539.91|6548.81|6548.81|6549.75|6549.75|6539.42|6539.42|0
1639473000000|2021-12-14 09:10:00|6549.05|6549.05|6547.47|6547.47|6553.46|6553.46|6547.47|6547.47|0
1639473300000|2021-12-14 09:15:00|6545.83|6545.83|6545.64|6545.64|6547.72|6547.72|6544|6544|0
1639473600000|2021-12-14 09:20:00|6545.03|6545.03|6545.53|6545.53|6549.3|6549.3|6544.32|6544.32|0
1639473900000|2021-12-14 09:25:00|6547.17|6547.17|6546.11|6546.11|6547.99|6547.99|6545.14|6545.14|0
1639474200000|2021-12-14 09:30:00|6545.61|6545.61|6542.77|6542.77|6547.69|6547.69|6542.77|6542.77|0
1639474500000|2021-12-14 09:35:00|6542.17|6542.17|6548.33|6548.33|6548.33|6548.33|6539.74|6539.74|0
1639474800000|2021-12-14 09:40:00|6549.97|6549.97|6550.93|6550.93|6553.23|6553.23|6547.65|6547.65|0
1639475100000|2021-12-14 09:45:00|6551.75|6551.75|6549.57|6549.57|6552.57|6552.57|6549.57|6549.57|0
1639475400000|2021-12-14 09:50:00|6548.75|6548.75|6542.83|6542.83|6550.39|6550.39|6542.83|6542.83|0
1639475700000|2021-12-14 09:55:00|6543.33|6543.33|6539.62|6539.62|6544.32|6544.32|6537.16|6537.16|0
1639476000000|2021-12-14 10:00:00|6541.25|6541.25|6537.68|6537.68|6543.49|6543.49|6536.47|6536.47|0
1639476300000|2021-12-14 10:05:00|6537.93|6537.93|6542.57|6542.57|6544.23|6544.23|6537.93|6537.93|0
1639476600000|2021-12-14 10:10:00|6540.11|6540.11|6540.81|6540.81|6542.79|6542.79|6538.79|6538.79|0
1639476900000|2021-12-14 10:15:00|6541.42|6541.42|6545.14|6545.14|6545.39|6545.39|6540.68|6540.68|0
1639477200000|2021-12-14 10:20:00|6542.68|6542.68|6542.5|6542.5|6542.68|6542.68|6541.01|6541.01|0
1639477500000|2021-12-14 10:25:00|6542.94|6542.94|6544.74|6544.74|6546.98|6546.98|6542.94|6542.94|0
1639477800000|2021-12-14 10:30:00|6543.1|6543.1|6543.22|6543.22|6545.37|6545.37|6541.39|6541.39|0
1639478100000|2021-12-14 10:35:00|6542.78|6542.78|6547.32|6547.32|6547.32|6547.32|6542.34|6542.34|0
1639478400000|2021-12-14 10:40:00|6546.5|6546.5|6546.01|6546.01|6547.38|6547.38|6544.68|6544.68|0
1639478700000|2021-12-14 10:45:00|6547.65|6547.65|6543.78|6543.78|6547.65|6547.65|6543.78|6543.78|0
1639479000000|2021-12-14 10:50:00|6544.6|6544.6|6542.2|6542.2|6545.86|6545.86|6541.76|6541.76|0
1639479300000|2021-12-14 10:55:00|6542.64|6542.64|6542.15|6542.15|6542.64|6542.64|6537.72|6537.72|0
1639479600000|2021-12-14 11:00:00|6539.69|6539.69|6548.28|6548.28|6548.28|6548.28|6539.2|6539.2|0
1639479900000|2021-12-14 11:05:00|6548.72|6548.72|6550.21|6550.21|6550.21|6550.21|6546.31|6546.31|0
1639480200000|2021-12-14 11:10:00|6551.2|6551.2|6553.3|6553.3|6557.17|6557.17|6551.2|6551.2|0
1639480500000|2021-12-14 11:15:00|6553.74|6553.74|6554.34|6554.34|6555.22|6555.22|6553.3|6553.3|0
1639480800000|2021-12-14 11:20:00|6552.7|6552.7|6549.8|6549.8|6552.7|6552.7|6549.8|6549.8|0
1639481100000|2021-12-14 11:25:00|6548.81|6548.81|6542.89|6542.89|6549.58|6549.58|6542.89|6542.89|0
1639481400000|2021-12-14 11:30:00|6542.4|6542.4|6537.09|6537.09|6543.22|6543.22|6537.09|6537.09|0
1639481700000|2021-12-14 11:35:00|6529.71|6529.71|6532.67|6532.67|6533.49|6533.49|6529.71|6529.71|0
1639482000000|2021-12-14 11:40:00|6531.03|6531.03|6533.05|6533.05|6533.05|6533.05|6529.33|6529.33|0
1639482300000|2021-12-14 11:45:00|6532.23|6532.23|6540.46|6540.46|6546.31|6546.31|6532.23|6532.23|0
1639482600000|2021-12-14 11:50:00|6538|6538|6535.28|6535.28|6538.67|6538.67|6535.28|6535.28|0
1639482900000|2021-12-14 11:55:00|6536.1|6536.1|6542.83|6542.83|6542.83|6542.83|6536.1|6536.1|0
1639483200000|2021-12-14 12:00:00|6541.2|6541.2|6536.41|6536.41|6541.2|6541.2|6533.95|6533.95|0
1639483500000|2021-12-14 12:05:00|6535.59|6535.59|6537.64|6537.64|6537.64|6537.64|6534.77|6534.77|0
1639483800000|2021-12-14 12:10:00|6538.63|6538.63|6538.63|6538.63|6539.63|6539.63|6536.99|6536.99|0
1639484100000|2021-12-14 12:15:00|6539.3|6539.3|6541|6541|6541.82|6541.82|6539.3|6539.3|0
1639484400000|2021-12-14 12:20:00|6541.82|6541.82|6545.6|6545.6|6548.12|6548.12|6541.82|6541.82|0
1639484700000|2021-12-14 12:25:00|6544.71|6544.71|6543.98|6543.98|6544.71|6544.71|6543.83|6543.83|0
1639485000000|2021-12-14 12:30:00|6544.42|6544.42|6542.78|6542.78|6544.42|6544.42|6542.78|6542.78|0
1639485300000|2021-12-14 12:35:00|6544.42|6544.42|6544.37|6544.37|6546.5|6546.5|6544.37|6544.37|0
1639485600000|2021-12-14 12:40:00|6543.93|6543.93|6541.47|6541.47|6543.93|6543.93|6541.47|6541.47|0
1639485900000|2021-12-14 12:45:00|6541.03|6541.03|6541.35|6541.35|6541.85|6541.85|6539.7|6539.7|0
1639486200000|2021-12-14 12:50:00|6542.17|6542.17|6542.17|6542.17|6542.17|6542.17|6540.53|6540.53|0
1639486500000|2021-12-14 12:55:00|6541.35|6541.35|6542.99|6542.99|6542.99|6542.99|6541.35|6541.35|0
1639486800000|2021-12-14 13:00:00|6542.17|6542.17|6539.71|6539.71|6542.42|6542.42|6539.71|6539.71|0
1639487100000|2021-12-14 13:05:00|6540.21|6540.21|6541.09|6541.09|6541.97|6541.97|6540.21|6540.21|0
1639487400000|2021-12-14 13:10:00|6541.76|6541.76|6542.96|6542.96|6543.84|6543.84|6541.76|6541.76|0
1639487700000|2021-12-14 13:15:00|6543.78|6543.78|6542.39|6542.39|6543.78|6543.78|6542.39|6542.39|0
1639488000000|2021-12-14 13:20:00|6541.57|6541.57|6547.31|6547.31|6548.95|6548.95|6540.75|6540.75|0
1639488300000|2021-12-14 13:25:00|6545.67|6545.67|6545.75|6545.75|6546.55|6546.55|6544.11|6544.11|0
1639488600000|2021-12-14 13:30:00|6544.76|6544.76|6541.68|6541.68|6546.15|6546.15|6541.68|6541.68|0
1639488900000|2021-12-14 13:35:00|6543.31|6543.31|6542.26|6542.26|6544.13|6544.13|6542.26|6542.26|0
1639489200000|2021-12-14 13:40:00|6540.63|6540.63|6537.73|6537.73|6540.63|6540.63|6537.73|6537.73|0
1639489500000|2021-12-14 13:45:00|6536.91|6536.91|6537.89|6537.89|6539.77|6539.77|6536.91|6536.91|0
1639489800000|2021-12-14 13:50:00|6538.38|6538.38|6539.69|6539.69|6541.46|6541.46|6538.38|6538.38|0
1639490100000|2021-12-14 13:55:00|6540.13|6540.13|6540.13|6540.13|6540.13|6540.13|6539.32|6539.32|0
1639490400000|2021-12-14 14:00:00|6539.32|6539.32|6540.95|6540.95|6540.95|6540.95|6538.05|6538.05|0
1639490700000|2021-12-14 14:05:00|6540.13|6540.13|6533.16|6533.16|6540.38|6540.38|6533.16|6533.16|0
1639491000000|2021-12-14 14:10:00|6533.4|6533.4|6536.91|6536.91|6537.29|6537.29|6533.4|6533.4|0
1639491300000|2021-12-14 14:15:00|6537.73|6537.73|6532.02|6532.02|6538.34|6538.34|6532.02|6532.02|0
1639491600000|2021-12-14 14:20:00|6532.84|6532.84|6526.45|6526.45|6533.66|6533.66|6526.45|6526.45|0
1639491900000|2021-12-14 14:25:00|6527.27|6527.27|6527.82|6527.82|6528.32|6528.32|6526.18|6526.18|0
1639492200000|2021-12-14 14:30:00|6528.26|6528.26|6539.05|6539.05|6540.69|6540.69|6528.26|6528.26|0
1639492500000|2021-12-14 14:35:00|6538.44|6538.44|6538.02|6538.02|6540.27|6540.27|6535.94|6535.94|0
1639492800000|2021-12-14 14:40:00|6540.48|6540.48|6539.71|6539.71|6544.19|6544.19|6539.71|6539.71|0
1639493100000|2021-12-14 14:45:00|6541.35|6541.35|6540.46|6540.46|6542.99|6542.99|6538.82|6538.82|0
1639493400000|2021-12-14 14:50:00|6540.9|6540.9|6538.9|6538.9|6540.9|6540.9|6537.64|6537.64|0
1639493700000|2021-12-14 14:55:00|6542.17|6542.17|6539.72|6539.72|6544.63|6544.63|6539.72|6539.72|0
1639494000000|2021-12-14 15:00:00|6540.54|6540.54|6549.74|6549.74|6549.74|6549.74|6540.54|6540.54|0
1639494300000|2021-12-14 15:05:00|6549.49|6549.49|6551.18|6551.18|6554.51|6554.51|6549.49|6549.49|0
1639494600000|2021-12-14 15:10:00|6550.93|6550.93|6551.31|6551.31|6552.05|6552.05|6550.05|6550.05|0
1639494900000|2021-12-14 15:15:00|6551.06|6551.06|6541.06|6541.06|6551.06|6551.06|6541.06|6541.06|0
1639495200000|2021-12-14 15:20:00|6540.24|6540.24|6544.48|6544.48|6544.48|6544.48|6538.68|6538.68|0
1639495500000|2021-12-14 15:25:00|6542.84|6542.84|6553.66|6553.66|6553.66|6553.66|6542.84|6542.84|0
1639495800000|2021-12-14 15:30:00|6552.78|6552.78|6552.89|6552.89|6555.08|6555.08|6552.07|6552.07|0
1639496100000|2021-12-14 15:35:00|6552.45|6552.45|6547.54|6547.54|6552.89|6552.89|6547.54|6547.54|0
1639496400000|2021-12-14 15:40:00|6547.3|6547.3|6549.65|6549.65|6549.88|6549.88|6545.99|6545.99|0
1639496700000|2021-12-14 15:45:00|6549.16|6549.16|6535.07|6535.07|6549.16|6549.16|6535.07|6535.07|0
1639497000000|2021-12-14 15:50:00|6534.58|6534.58|6525.9|6525.9|6534.58|6534.58|6524.64|6524.64|0
1639497300000|2021-12-14 15:55:00|6526.72|6526.72|6531.6|6531.6|6531.6|6531.6|6524.58|6524.58|0
1639497600000|2021-12-14 16:00:00|6532.42|6532.42|6541.09|6541.09|6541.09|6541.09|6531.6|6531.6|0
1639497900000|2021-12-14 16:05:00|6541.58|6541.58|6544.6|6544.6|6546.68|6546.68|6541.58|6541.58|0
1639498200000|2021-12-14 16:10:00|6545.42|6545.42|6541.35|6541.35|6546.12|6546.12|6539.96|6539.96|0
1639498500000|2021-12-14 16:15:00|6540.91|6540.91|6544.57|6544.57|6545.89|6545.89|6539.6|6539.6|0
1639498800000|2021-12-14 16:20:00|6544.81|6544.81|6546.35|6546.35|6546.35|6546.35|6543.12|6543.12|0
1639499100000|2021-12-14 16:25:00|6547.17|6547.17|6544.06|6544.06|6549.86|6549.86|6543.24|6543.24|0
1639556100000|2021-12-15 08:15:00|6544.55|6544.55|6538.62|6538.62|6544.55|6544.55|6538.62|6538.62|0
1639556400000|2021-12-15 08:20:00|6536.16|6536.16|6536.88|6536.88|6539.44|6539.44|6536.16|6536.16|0
1639556700000|2021-12-15 08:25:00|6536.44|6536.44|6532.45|6532.45|6536.44|6536.44|6532.34|6532.34|0
1639557000000|2021-12-15 08:30:00|6530.68|6530.68|6535.28|6535.28|6535.28|6535.28|6530.68|6530.68|0
1639557300000|2021-12-15 08:35:00|6535.73|6535.73|6533.15|6533.15|6535.73|6535.73|6532.7|6532.7|0
1639557600000|2021-12-15 08:40:00|6524.13|6524.13|6521.16|6521.16|6531.95|6531.95|6518.7|6518.7|0
1639557900000|2021-12-15 08:45:00|6520.72|6520.72|6519.8|6519.8|6522.26|6522.26|6518.98|6518.98|0
1639558200000|2021-12-15 08:50:00|6518.16|6518.16|6517.9|6517.9|6518.65|6518.65|6512.42|6512.42|0
1639558500000|2021-12-15 08:55:00|6517.08|6517.08|6517|6517|6517.9|6517.9|6514.15|6514.15|0
1639558800000|2021-12-15 09:00:00|6513.72|6513.72|6511.83|6511.83|6514.54|6514.54|6510.19|6510.19|0
1639559100000|2021-12-15 09:05:00|6512.27|6512.27|6507.07|6507.07|6512.27|6512.27|6505.55|6505.55|0
1639559400000|2021-12-15 09:10:00|6506.25|6506.25|6505.77|6505.77|6507.07|6507.07|6504.64|6504.64|0
1639559700000|2021-12-15 09:15:00|6506.59|6506.59|6505.17|6505.17|6506.59|6506.59|6505.17|6505.17|0
1639560000000|2021-12-15 09:20:00|6505.66|6505.66|6505.47|6505.47|6506.73|6506.73|6504.27|6504.27|0
1639560300000|2021-12-15 09:25:00|6504.65|6504.65|6502.97|6502.97|6505.47|6505.47|6497.37|6497.37|0
1639560600000|2021-12-15 09:30:00|6503.79|6503.79|6499.25|6499.25|6503.79|6503.79|6498.05|6498.05|0
1639560900000|2021-12-15 09:35:00|6500.13|6500.13|6499.75|6499.75|6500.57|6500.57|6499.75|6499.75|0
1639561200000|2021-12-15 09:40:00|6499.26|6499.26|6499.42|6499.42|6499.42|6499.42|6497.78|6497.78|0
1639561500000|2021-12-15 09:45:00|6500.3|6500.3|6504.02|6504.02|6504.02|6504.02|6500.3|6500.3|0
1639561800000|2021-12-15 09:50:00|6503.2|6503.2|6503.25|6503.25|6504.02|6504.02|6501.12|6501.12|0
1639562100000|2021-12-15 09:55:00|6504.07|6504.07|6511.39|6511.39|6513.52|6513.52|6504.07|6504.07|0
1639562400000|2021-12-15 10:00:00|6509.75|6509.75|6508.56|6508.56|6511.76|6511.76|6508.56|6508.56|0
1639562700000|2021-12-15 10:05:00|6508.81|6508.81|6507.61|6507.61|6508.81|6508.81|6507.61|6507.61|0
1639563000000|2021-12-15 10:10:00|6507.86|6507.86|6509.94|6509.94|6509.94|6509.94|6507.86|6507.86|0
1639563300000|2021-12-15 10:15:00|6507.48|6507.48|6505.06|6505.06|6508.3|6508.3|6504.17|6504.17|0
1639563600000|2021-12-15 10:20:00|6504.45|6504.45|6502.8|6502.8|6504.45|6504.45|6501.59|6501.59|0
1639563900000|2021-12-15 10:25:00|6504.44|6504.44|6504.57|6504.57|6505.26|6505.26|6504.13|6504.13|0
1639564200000|2021-12-15 10:30:00|6502.93|6502.93|6502.11|6502.11|6502.93|6502.93|6502.11|6502.11|0
1639564500000|2021-12-15 10:35:00|6503.93|6503.93|6508.53|6508.53|6510.99|6510.99|6503.93|6503.93|0
1639564800000|2021-12-15 10:40:00|6509.35|6509.35|6510.5|6510.5|6512.09|6512.09|6509.35|6509.35|0
1639565100000|2021-12-15 10:45:00|6509.68|6509.68|6507.73|6507.73|6509.68|6509.68|6507.73|6507.73|0
1639565400000|2021-12-15 10:50:00|6508.22|6508.22|6513.63|6513.63|6513.63|6513.63|6508.22|6508.22|0
1639565700000|2021-12-15 10:55:00|6514.07|6514.07|6512.78|6512.78|6514.07|6514.07|6511.14|6511.14|0
1639566000000|2021-12-15 11:00:00|6511.96|6511.96|6511.96|6511.96|6511.96|6511.96|6511.96|6511.96|0
1639566300000|2021-12-15 11:05:00|6512.78|6512.78|6512.94|6512.94|6513.38|6513.38|6512.78|6512.78|0
1639566600000|2021-12-15 11:10:00|6512.12|6512.12|6508.81|6508.81|6512.12|6512.12|6507.17|6507.17|0
1639566900000|2021-12-15 11:15:00|6509.31|6509.31|6503.96|6503.96|6509.31|6509.31|6503.96|6503.96|0
1639567200000|2021-12-15 11:20:00|6503.36|6503.36|6501.07|6501.07|6504.03|6504.03|6499.43|6499.43|0
1639567500000|2021-12-15 11:25:00|6502.71|6502.71|6508|6508|6508.49|6508.49|6502.71|6502.71|0
1639567800000|2021-12-15 11:30:00|6508.49|6508.49|6506.23|6506.23|6509.34|6509.34|6506.23|6506.23|0
1639568100000|2021-12-15 11:35:00|6505.41|6505.41|6505.41|6505.41|6505.41|6505.41|6503.77|6503.77|0
1639568400000|2021-12-15 11:40:00|6506.23|6506.23|6509.08|6509.08|6509.08|6509.08|6503.77|6503.77|0
1639568700000|2021-12-15 11:45:00|6509.33|6509.33|6510.2|6510.2|6511.84|6511.84|6506.92|6506.92|0
1639569000000|2021-12-15 11:50:00|6508.56|6508.56|6506.1|6506.1|6509.05|6509.05|6506.1|6506.1|0
1639569300000|2021-12-15 11:55:00|6505.28|6505.28|6505.6|6505.6|6505.6|6505.6|6504.79|6504.79|0
1639569600000|2021-12-15 12:00:00|6506.42|6506.42|6504.21|6504.21|6507.11|6507.11|6504.21|6504.21|0
1639569900000|2021-12-15 12:05:00|6503.72|6503.72|6507.72|6507.72|6507.72|6507.72|6502.8|6502.8|0
1639570200000|2021-12-15 12:10:00|6507.47|6507.47|6507.75|6507.75|6507.99|6507.99|6506.65|6506.65|0
1639570500000|2021-12-15 12:15:00|6508.73|6508.73|6509.27|6509.27|6509.94|6509.94|6508.24|6508.24|0
1639570800000|2021-12-15 12:20:00|6508.83|6508.83|6508.52|6508.52|6509.13|6509.13|6508.39|6508.39|0
1639571100000|2021-12-15 12:25:00|6507.7|6507.7|6508.28|6508.28|6508.28|6508.28|6506.64|6506.64|0
1639571400000|2021-12-15 12:30:00|6507.67|6507.67|6508.49|6508.49|6508.49|6508.49|6506.69|6506.69|0
1639571700000|2021-12-15 12:35:00|6508.99|6508.99|6510.83|6510.83|6510.83|6510.83|6508.99|6508.99|0
1639572000000|2021-12-15 12:40:00|6511.44|6511.44|6510.77|6510.77|6512.42|6512.42|6510.09|6510.09|0
1639572300000|2021-12-15 12:45:00|6511.37|6511.37|6511.59|6511.59|6512.19|6512.19|6511.37|6511.37|0
1639572600000|2021-12-15 12:50:00|6512.08|6512.08|6510.07|6510.07|6512.08|6512.08|6509.25|6509.25|0
1639572900000|2021-12-15 12:55:00|6509.25|6509.25|6510.47|6510.47|6512.16|6512.16|6509.25|6509.25|0
1639573200000|2021-12-15 13:00:00|6511.29|6511.29|6510.06|6510.06|6511.29|6511.29|6509.65|6509.65|0
1639573500000|2021-12-15 13:05:00|6511.7|6511.7|6501.5|6501.5|6511.7|6511.7|6501.5|6501.5|0
1639573800000|2021-12-15 13:10:00|6500.68|6500.68|6503|6503|6503.15|6503.15|6498.22|6498.22|0
1639574100000|2021-12-15 13:15:00|6503.49|6503.49|6501.8|6501.8|6503.49|6503.49|6497.7|6497.7|0
1639574400000|2021-12-15 13:20:00|6504.26|6504.26|6516.44|6516.44|6518.08|6518.08|6504.26|6504.26|0
1639574700000|2021-12-15 13:25:00|6513.99|6513.99|6514.3|6514.3|6518.15|6518.15|6513.99|6513.99|0
1639575000000|2021-12-15 13:30:00|6512.66|6512.66|6508.12|6508.12|6515.93|6515.93|6508.12|6508.12|0
1639575300000|2021-12-15 13:35:00|6508.94|6508.94|6504.18|6504.18|6508.94|6508.94|6503.36|6503.36|0
1639575600000|2021-12-15 13:40:00|6503.93|6503.93|6505.93|6505.93|6506.17|6506.17|6503.49|6503.49|0
1639575900000|2021-12-15 13:45:00|6507.56|6507.56|6506.41|6506.41|6507.56|6507.56|6506.41|6506.41|0
1639576200000|2021-12-15 13:50:00|6507.23|6507.23|6510.51|6510.51|6510.51|6510.51|6506.35|6506.35|0
1639576500000|2021-12-15 13:55:00|6513.79|6513.79|6511.98|6511.98|6518.7|6518.7|6511.38|6511.38|0
1639576800000|2021-12-15 14:00:00|6511.49|6511.49|6503.13|6503.13|6511.49|6511.49|6503.13|6503.13|0
1639577100000|2021-12-15 14:05:00|6503.8|6503.8|6503.95|6503.95|6504.77|6504.77|6503.13|6503.13|0
1639577400000|2021-12-15 14:10:00|6503.13|6503.13|6498.46|6498.46|6503.38|6503.38|6498.46|6498.46|0
1639577700000|2021-12-15 14:15:00|6498.9|6498.9|6507.13|6507.13|6507.13|6507.13|6498.08|6498.08|0
1639578000000|2021-12-15 14:20:00|6503.85|6503.85|6486.68|6486.68|6507.57|6507.57|6486.68|6486.68|0
1639578300000|2021-12-15 14:25:00|6485.87|6485.87|6475.54|6475.54|6487.5|6487.5|6475.54|6475.54|0
1639578600000|2021-12-15 14:30:00|6474.72|6474.72|6474.93|6474.93|6480.45|6480.45|6472.64|6472.64|0
1639578900000|2021-12-15 14:35:00|6473.29|6473.29|6468.04|6468.04|6475.74|6475.74|6464.76|6464.76|0
1639579200000|2021-12-15 14:40:00|6466.4|6466.4|6469.95|6469.95|6472.2|6472.2|6465.96|6465.96|0
1639579500000|2021-12-15 14:45:00|6469.13|6469.13|6466.05|6466.05|6471.7|6471.7|6466.05|6466.05|0
1639579800000|2021-12-15 14:50:00|6464.41|6464.41|6465.92|6465.92|6470.84|6470.84|6462.71|6462.71|0
1639580100000|2021-12-15 14:55:00|6467.56|6467.56|6466.25|6466.25|6470.41|6470.41|6464.67|6464.67|0
1639580400000|2021-12-15 15:00:00|6467.07|6467.07|6456.12|6456.12|6470.05|6470.05|6455.68|6455.68|0
1639580700000|2021-12-15 15:05:00|6455.87|6455.87|6451.34|6451.34|6459.97|6459.97|6450.9|6450.9|0
1639581000000|2021-12-15 15:10:00|6451.59|6451.59|6447.35|6447.35|6454.37|6454.37|6445.71|6445.71|0
1639581300000|2021-12-15 15:15:00|6448.99|6448.99|6452.67|6452.67|6456.52|6456.52|6448.99|6448.99|0
1639581600000|2021-12-15 15:20:00|6451.68|6451.68|6451.33|6451.33|6456.85|6456.85|6448.8|6448.8|0
1639581900000|2021-12-15 15:25:00|6450.83|6450.83|6445.87|6445.87|6450.83|6450.83|6444.88|6444.88|0
1639582200000|2021-12-15 15:30:00|6447.5|6447.5|6447.95|6447.95|6447.95|6447.95|6446.31|6446.31|0
1639582500000|2021-12-15 15:35:00|6448.77|6448.77|6447.18|6447.18|6449.92|6449.92|6444.65|6444.65|0
1639582800000|2021-12-15 15:40:00|6447.42|6447.42|6447.45|6447.45|6450.69|6450.69|6446.63|6446.63|0
1639583100000|2021-12-15 15:45:00|6447.89|6447.89|6448.48|6448.48|6450.54|6450.54|6446.25|6446.25|0
1639583400000|2021-12-15 15:50:00|6449.69|6449.69|6445.97|6445.97|6450.07|6450.07|6443.45|6443.45|0
1639583700000|2021-12-15 15:55:00|6446.79|6446.79|6449.75|6449.75|6451.76|6451.76|6446.79|6446.79|0
1639584000000|2021-12-15 16:00:00|6450.56|6450.56|6450.99|6450.99|6450.99|6450.99|6449.36|6449.36|0
1639584300000|2021-12-15 16:05:00|6450.55|6450.55|6436.07|6436.07|6450.55|6450.55|6436.07|6436.07|0
1639584600000|2021-12-15 16:10:00|6435.82|6435.82|6439.57|6439.57|6440.17|6440.17|6435.35|6435.35|0
1639584900000|2021-12-15 16:15:00|6438.75|6438.75|6438.11|6438.11|6442.84|6442.84|6438.11|6438.11|0
1639585200000|2021-12-15 16:20:00|6438.36|6438.36|6436.81|6436.81|6439.18|6439.18|6435.55|6435.55|0
1639585500000|2021-12-15 16:25:00|6437.25|6437.25|6440.85|6440.85|6443.45|6443.45|6437.25|6437.25|0
1639642500000|2021-12-16 08:15:00|6427.51|6427.51|6418.24|6418.24|6427.51|6427.51|6418.24|6418.24|0
1639642800000|2021-12-16 08:20:00|6419.12|6419.12|6432.41|6432.41|6432.41|6432.41|6419.12|6419.12|0
1639643100000|2021-12-16 08:25:00|6432.85|6432.85|6430.73|6430.73|6432.85|6432.85|6428.57|6428.57|0
1639643400000|2021-12-16 08:30:00|6431.22|6431.22|6433.61|6433.61|6436.09|6436.09|6431.22|6431.22|0
1639643700000|2021-12-16 08:35:00|6432.62|6432.62|6434.09|6434.09|6435.66|6435.66|6432.37|6432.37|0
1639644000000|2021-12-16 08:40:00|6435.74|6435.74|6432.61|6432.61|6435.74|6435.74|6432.61|6432.61|0
1639644300000|2021-12-16 08:45:00|6435.07|6435.07|6443.36|6443.36|6443.36|6443.36|6435.07|6435.07|0
1639644600000|2021-12-16 08:50:00|6442.54|6442.54|6444.95|6444.95|6445.78|6445.78|6441.71|6441.71|0
1639644900000|2021-12-16 08:55:00|6446.6|6446.6|6442.4|6442.4|6446.6|6446.6|6442.4|6442.4|0
1639645200000|2021-12-16 09:00:00|6444.87|6444.87|6445.25|6445.25|6449.81|6449.81|6444.87|6444.87|0
1639645500000|2021-12-16 09:05:00|6445.5|6445.5|6441.55|6441.55|6445.5|6445.5|6438.85|6438.85|0
1639645800000|2021-12-16 09:10:00|6441.05|6441.05|6434.17|6434.17|6441.05|6441.05|6426.27|6426.27|0
1639646100000|2021-12-16 09:15:00|6433.93|6433.93|6430.68|6430.68|6433.93|6433.93|6430.68|6430.68|0
1639646400000|2021-12-16 09:20:00|6429.86|6429.86|6433.51|6433.51|6433.51|6433.51|6426.5|6426.5|0
1639646700000|2021-12-16 09:25:00|6431.86|6431.86|6434.1|6434.1|6438.88|6438.88|6431.86|6431.86|0
1639647000000|2021-12-16 09:30:00|6434.92|6434.92|6432.71|6432.71|6434.92|6434.92|6429.74|6429.74|0
1639647300000|2021-12-16 09:35:00|6431.89|6431.89|6427.09|6427.09|6431.89|6431.89|6427.09|6427.09|0
1639647600000|2021-12-16 09:40:00|6425.6|6425.6|6426.75|6426.75|6427.75|6427.75|6425.11|6425.11|0
1639647900000|2021-12-16 09:45:00|6426.26|6426.26|6428.73|6428.73|6428.73|6428.73|6426.26|6426.26|0
1639648200000|2021-12-16 09:50:00|6427.9|6427.9|6424.32|6424.32|6427.9|6427.9|6424.32|6424.32|0
1639648500000|2021-12-16 09:55:00|6422.67|6422.67|6423.7|6423.7|6427.16|6427.16|6420.9|6420.9|0
1639648800000|2021-12-16 10:00:00|6424.14|6424.14|6420.54|6420.54|6424.14|6424.14|6414.54|6414.54|0
1639649100000|2021-12-16 10:05:00|6421.53|6421.53|6426.27|6426.27|6426.71|6426.71|6421.53|6421.53|0
1639649400000|2021-12-16 10:10:00|6425.6|6425.6|6425.6|6425.6|6425.6|6425.6|6424.78|6424.78|0
1639649700000|2021-12-16 10:15:00|6424.78|6424.78|6426.55|6426.55|6427.87|6427.87|6424.78|6424.78|0
1639650000000|2021-12-16 10:20:00|6426.99|6426.99|6431.2|6431.2|6431.64|6431.64|6426.99|6426.99|0
1639650300000|2021-12-16 10:25:00|6430.71|6430.71|6426.02|6426.02|6431.2|6431.2|6426.02|6426.02|0
1639650600000|2021-12-16 10:30:00|6427.67|6427.67|6427.59|6427.59|6427.91|6427.91|6425.77|6425.77|0
1639650900000|2021-12-16 10:35:00|6428.2|6428.2|6427.95|6427.95|6428.2|6428.2|6426.3|6426.3|0
1639651200000|2021-12-16 10:40:00|6428.94|6428.94|6427.61|6427.61|6428.94|6428.94|6426.39|6426.39|0
1639651500000|2021-12-16 10:45:00|6426.79|6426.79|6428.12|6428.12|6428.12|6428.12|6425.96|6425.96|0
1639651800000|2021-12-16 10:50:00|6428.94|6428.94|6424.83|6424.83|6430.58|6430.58|6424.83|6424.83|0
1639652100000|2021-12-16 10:55:00|6425.65|6425.65|6426.72|6426.72|6426.8|6426.8|6420.22|6420.22|0
1639652400000|2021-12-16 11:00:00|6427.22|6427.22|6422.4|6422.4|6429.15|6429.15|6422.4|6422.4|0
1639652700000|2021-12-16 11:05:00|6421.95|6421.95|6419.74|6419.74|6423.03|6423.03|6418.47|6418.47|0
1639653000000|2021-12-16 11:10:00|6421.38|6421.38|6430.33|6430.33|6430.33|6430.33|6417.27|6417.27|0
1639653300000|2021-12-16 11:15:00|6430.94|6430.94|6430.43|6430.43|6431.68|6431.68|6430.04|6430.04|0
1639653600000|2021-12-16 11:20:00|6431.25|6431.25|6437.19|6437.19|6437.64|6437.64|6431|6431|0
1639653900000|2021-12-16 11:25:00|6437.87|6437.87|6439.18|6439.18|6441.16|6441.16|6437.87|6437.87|0
1639654200000|2021-12-16 11:30:00|6439.43|6439.43|6440.14|6440.14|6440.25|6440.25|6437.75|6437.75|0
1639654500000|2021-12-16 11:35:00|6441.47|6441.47|6441.09|6441.09|6441.96|6441.96|6441.09|6441.09|0
1639654800000|2021-12-16 11:40:00|6440.27|6440.27|6442.53|6442.53|6442.53|6442.53|6440.27|6440.27|0
1639655100000|2021-12-16 11:45:00|6447.04|6447.04|6449.5|6449.5|6449.5|6449.5|6446.43|6446.43|0
1639655400000|2021-12-16 11:50:00|6448.68|6448.68|6446.02|6446.02|6449.5|6449.5|6446.02|6446.02|0
1639655700000|2021-12-16 11:55:00|6446.47|6446.47|6446.39|6446.39|6447.72|6447.72|6445.25|6445.25|0
1639656000000|2021-12-16 12:00:00|6445.95|6445.95|6428.63|6428.63|6446.2|6446.2|6424.72|6424.72|0
1639656300000|2021-12-16 12:05:00|6429.24|6429.24|6439.62|6439.62|6439.62|6439.62|6429.24|6429.24|0
1639656600000|2021-12-16 12:10:00|6439.87|6439.87|6438.42|6438.42|6439.87|6439.87|6437.32|6437.32|0
1639656900000|2021-12-16 12:15:00|6437.68|6437.68|6436.16|6436.16|6437.68|6437.68|6434.6|6434.6|0
1639657200000|2021-12-16 12:20:00|6435.33|6435.33|6435.78|6435.78|6435.78|6435.78|6435.33|6435.33|0
1639657500000|2021-12-16 12:25:00|6436.22|6436.22|6436.42|6436.42|6437.11|6437.11|6435.02|6435.02|0
1639657800000|2021-12-16 12:30:00|6435.59|6435.59|6435.84|6435.84|6439.05|6439.05|6435.39|6435.39|0
1639658100000|2021-12-16 12:35:00|6435.34|6435.34|6435.34|6435.34|6435.34|6435.34|6435.34|6435.34|0
1639658400000|2021-12-16 12:40:00|6434.9|6434.9|6436.54|6436.54|6438.04|6438.04|6434.9|6434.9|0
1639658700000|2021-12-16 12:45:00|6435.72|6435.72|6440.26|6440.26|6440.26|6440.26|6435.72|6435.72|0
1639659000000|2021-12-16 12:50:00|6441.09|6441.09|6440.77|6440.77|6442.73|6442.73|6439.51|6439.51|0
1639659300000|2021-12-16 12:55:00|6440.33|6440.33|6441.14|6441.14|6441.14|6441.14|6438.42|6438.42|0
1639659600000|2021-12-16 13:00:00|6439.5|6439.5|6436.81|6436.81|6439.5|6439.5|6436.21|6436.21|0
1639659900000|2021-12-16 13:05:00|6437.42|6437.42|6439.07|6439.07|6439.89|6439.89|6437.42|6437.42|0
1639660200000|2021-12-16 13:10:00|6437.42|6437.42|6434.51|6434.51|6437.86|6437.86|6434.07|6434.07|0
1639660500000|2021-12-16 13:15:00|6434.95|6434.95|6436.38|6436.38|6436.38|6436.38|6433.77|6433.77|0
1639660800000|2021-12-16 13:20:00|6435.88|6435.88|6440.32|6440.32|6441.01|6441.01|6435.88|6435.88|0
1639661100000|2021-12-16 13:25:00|6440.82|6440.82|6439.06|6439.06|6441.64|6441.64|6438.24|6438.24|0
1639661400000|2021-12-16 13:30:00|6439.67|6439.67|6428.9|6428.9|6439.67|6439.67|6428.9|6428.9|0
1639661700000|2021-12-16 13:35:00|6429.35|6429.35|6432.26|6432.26|6433.08|6433.08|6428.52|6428.52|0
1639662000000|2021-12-16 13:40:00|6432.7|6432.7|6434.02|6434.02|6434.02|6434.02|6432.7|6432.7|0
1639662300000|2021-12-16 13:45:00|6433.77|6433.77|6427.84|6427.84|6433.77|6433.77|6427.84|6427.84|0
1639662600000|2021-12-16 13:50:00|6427.34|6427.34|6425.94|6425.94|6428.03|6428.03|6425.94|6425.94|0
1639662900000|2021-12-16 13:55:00|6426.39|6426.39|6424.74|6424.74|6426.39|6426.39|6424.74|6424.74|0
1639663200000|2021-12-16 14:00:00|6423.92|6423.92|6425.11|6425.11|6427.27|6427.27|6421.45|6421.45|0
1639663500000|2021-12-16 14:05:00|6427.58|6427.58|6433.5|6433.5|6434.82|6434.82|6427.33|6427.33|0
1639663800000|2021-12-16 14:10:00|6432.68|6432.68|6426.31|6426.31|6432.68|6432.68|6426.31|6426.31|0
1639664100000|2021-12-16 14:15:00|6425.49|6425.49|6424.38|6424.38|6425.49|6425.49|6424.38|6424.38|0
1639664400000|2021-12-16 14:20:00|6425.21|6425.21|6423.9|6423.9|6425.21|6425.21|6421.08|6421.08|0
1639664700000|2021-12-16 14:25:00|6424.15|6424.15|6418.27|6418.27|6424.64|6424.64|6418.27|6418.27|0
1639665000000|2021-12-16 14:30:00|6418.72|6418.72|6414.83|6414.83|6421.71|6421.71|6414.83|6414.83|0
1639665300000|2021-12-16 14:35:00|6414.58|6414.58|6414.92|6414.92|6415.59|6415.59|6409.97|6409.97|0
1639665600000|2021-12-16 14:40:00|6414.47|6414.47|6415.69|6415.69|6416.02|6416.02|6414.06|6414.06|0
1639665900000|2021-12-16 14:45:00|6414.87|6414.87|6417.84|6417.84|6418.66|6418.66|6414.56|6414.56|0
1639666200000|2021-12-16 14:50:00|6416.19|6416.19|6412.8|6412.8|6416.69|6416.69|6411.16|6411.16|0
1639666500000|2021-12-16 14:55:00|6413.63|6413.63|6408.25|6408.25|6414.45|6414.45|6406.92|6406.92|0
1639666800000|2021-12-16 15:00:00|6407.36|6407.36|6408.83|6408.83|6410.92|6410.92|6406.92|6406.92|0
1639667100000|2021-12-16 15:05:00|6409.65|6409.65|6408.94|6408.94|6412.36|6412.36|6408.94|6408.94|0
1639667400000|2021-12-16 15:10:00|6408.45|6408.45|6416.36|6416.36|6416.36|6416.36|6408.2|6408.2|0
1639667700000|2021-12-16 15:15:00|6418|6418|6423.57|6423.57|6423.57|6423.57|6417.18|6417.18|0
1639668000000|2021-12-16 15:20:00|6424.02|6424.02|6429.08|6429.08|6429.08|6429.08|6422.75|6422.75|0
1639668300000|2021-12-16 15:25:00|6428.19|6428.19|6434.96|6434.96|6437.55|6437.55|6427.7|6427.7|0
1639668600000|2021-12-16 15:30:00|6436.61|6436.61|6429.96|6429.96|6436.61|6436.61|6428.32|6428.32|0
1639668900000|2021-12-16 15:35:00|6429.14|6429.14|6430.89|6430.89|6431.08|6431.08|6428.68|6428.68|0
1639669200000|2021-12-16 15:40:00|6431.14|6431.14|6430.38|6430.38|6431.2|6431.2|6429.24|6429.24|0
1639669500000|2021-12-16 15:45:00|6431.2|6431.2|6436.34|6436.34|6436.78|6436.78|6431.2|6431.2|0
1639669800000|2021-12-16 15:50:00|6436.09|6436.09|6433.73|6433.73|6436.53|6436.53|6433.06|6433.06|0
1639670100000|2021-12-16 15:55:00|6434.18|6434.18|6435.5|6435.5|6435.82|6435.82|6434.18|6434.18|0
1639670400000|2021-12-16 16:00:00|6436.32|6436.32|6435.21|6435.21|6437.39|6437.39|6433.72|6433.72|0
1639670700000|2021-12-16 16:05:00|6434.96|6434.96|6440.95|6440.95|6441.26|6441.26|6433.89|6433.89|0
1639671000000|2021-12-16 16:10:00|6441.77|6441.77|6441.12|6441.12|6444.93|6444.93|6441.12|6441.12|0
1639671300000|2021-12-16 16:15:00|6441.94|6441.94|6441.86|6441.86|6443.99|6443.99|6440.26|6440.26|0
1639671600000|2021-12-16 16:20:00|6441.42|6441.42|6440.95|6440.95|6443.78|6443.78|6440.31|6440.31|0
1639671900000|2021-12-16 16:25:00|6441.2|6441.2|6443.54|6443.54|6446.47|6446.47|6436.91|6436.91|0
1639728900000|2021-12-17 08:15:00|6470.33|6470.33|6463.31|6463.31|6470.5|6470.5|6460.57|6460.57|0
1639729200000|2021-12-17 08:20:00|6464.2|6464.2|6475.39|6475.39|6480.32|6480.32|6464.2|6464.2|0
1639729500000|2021-12-17 08:25:00|6476.21|6476.21|6476.15|6476.15|6482.79|6482.79|6476.15|6476.15|0
1639729800000|2021-12-17 08:30:00|6477.97|6477.97|6496.74|6496.74|6496.74|6496.74|6477.97|6477.97|0
1639730100000|2021-12-17 08:35:00|6497.56|6497.56|6500.18|6500.18|6500.55|6500.55|6493.83|6493.83|0
1639730400000|2021-12-17 08:40:00|6501.83|6501.83|6502.65|6502.65|6505.12|6505.12|6501.01|6501.01|0
1639730700000|2021-12-17 08:45:00|6504.48|6504.48|6517.39|6517.39|6517.39|6517.39|6504.48|6504.48|0
1639731000000|2021-12-17 08:50:00|6519.04|6519.04|6514.21|6514.21|6519.7|6519.7|6513|6513|0
1639731300000|2021-12-17 08:55:00|6514.71|6514.71|6516.65|6516.65|6521.58|6521.58|6513.89|6513.89|0
1639731600000|2021-12-17 09:00:00|6515.97|6515.97|6507.94|6507.94|6515.97|6515.97|6502.18|6502.18|0
1639731900000|2021-12-17 09:05:00|6507.49|6507.49|6498.59|6498.59|6507.49|6507.49|6496.13|6496.13|0
1639732200000|2021-12-17 09:10:00|6497.77|6497.77|6494.51|6494.51|6497.77|6497.77|6493.31|6493.31|0
1639732500000|2021-12-17 09:15:00|6494.07|6494.07|6485.45|6485.45|6494.07|6494.07|6483.92|6483.92|0
1639732800000|2021-12-17 09:20:00|6486.2|6486.2|6486.33|6486.33|6489.93|6489.93|6485.31|6485.31|0
1639733400000|2021-12-17 09:30:00|6485.89|6485.89|6482.91|6482.91|6485.89|6485.89|6479.62|6479.62|0
1639733700000|2021-12-17 09:35:00|6484.56|6484.56|6489.11|6489.11|6491.58|6491.58|6484.56|6484.56|0
1639734000000|2021-12-17 09:40:00|6488.67|6488.67|6496.33|6496.33|6496.33|6496.33|6486.57|6486.57|0
1639734300000|2021-12-17 09:45:00|6492.22|6492.22|6489.14|6489.14|6492.22|6492.22|6489.14|6489.14|0
1639734600000|2021-12-17 09:50:00|6490.03|6490.03|6497.15|6497.15|6497.53|6497.53|6489.89|6489.89|0
1639734900000|2021-12-17 09:55:00|6496.71|6496.71|6492.8|6492.8|6497.6|6497.6|6488.67|6488.67|0
1639735200000|2021-12-17 10:00:00|6494.44|6494.44|6499.48|6499.48|6499.48|6499.48|6493.12|6493.12|0
1639735500000|2021-12-17 10:05:00|6501.13|6501.13|6508.8|6508.8|6508.8|6508.8|6497.82|6497.82|0
1639736100000|2021-12-17 10:15:00|6503.04|6503.04|6502.23|6502.23|6503.04|6503.04|6489.94|6489.94|0
1639736400000|2021-12-17 10:20:00|6502.84|6502.84|6511.31|6511.31|6516.25|6516.25|6501.57|6501.57|0
1639736700000|2021-12-17 10:25:00|6510.43|6510.43|6509.46|6509.46|6514.09|6514.09|6507.45|6507.45|0
1639737000000|2021-12-17 10:30:00|6511.23|6511.23|6517.05|6517.05|6517.05|6517.05|6509.15|6509.15|0
1639737300000|2021-12-17 10:35:00|6516.23|6516.23|6516.74|6516.74|6516.74|6516.74|6510.94|6510.94|0
1639737600000|2021-12-17 10:40:00|6517.19|6517.19|6514.19|6514.19|6518.69|6518.69|6514.19|6514.19|0
1639737900000|2021-12-17 10:45:00|6515.83|6515.83|6524.12|6524.12|6524.12|6524.12|6513.67|6513.67|0
1639738200000|2021-12-17 10:50:00|6523.3|6523.3|6531.65|6531.65|6531.71|6531.71|6523.3|6523.3|0
1639738500000|2021-12-17 10:55:00|6530.76|6530.76|6529.8|6529.8|6536.07|6536.07|6527.7|6527.7|0
1639738800000|2021-12-17 11:00:00|6532.78|6532.78|6510.88|6510.88|6533.15|6533.15|6510.88|6510.88|0
1639739100000|2021-12-17 11:05:00|6511.7|6511.7|6513.98|6513.98|6515.88|6515.88|6511.7|6511.7|0
1639739400000|2021-12-17 11:10:00|6514.81|6514.81|6519.34|6519.34|6520.17|6520.17|6511.57|6511.57|0
1639739700000|2021-12-17 11:15:00|6518.46|6518.46|6516.74|6516.74|6519.06|6519.06|6516.74|6516.74|0
1639740000000|2021-12-17 11:20:00|6516.13|6516.13|6519.8|6519.8|6519.8|6519.8|6516.13|6516.13|0
1639740300000|2021-12-17 11:25:00|6518.98|6518.98|6524.72|6524.72|6524.97|6524.97|6517.12|6517.12|0
1639740600000|2021-12-17 11:30:00|6526.36|6526.36|6520.05|6520.05|6527.19|6527.19|6520.05|6520.05|0
1639740900000|2021-12-17 11:35:00|6519.22|6519.22|6519.09|6519.09|6519.67|6519.67|6517.2|6517.2|0
1639741200000|2021-12-17 11:40:00|6518.27|6518.27|6518.71|6518.71|6519.53|6519.53|6517.45|6517.45|0
1639741500000|2021-12-17 11:45:00|6519.53|6519.53|6514.99|6514.99|6519.53|6519.53|6512.4|6512.4|0
1639741800000|2021-12-17 11:50:00|6514.74|6514.74|6518.14|6518.14|6518.14|6518.14|6513.86|6513.86|0
1639742100000|2021-12-17 11:55:00|6519.91|6519.91|6522.23|6522.23|6522.23|6522.23|6519.02|6519.02|0
1639742400000|2021-12-17 12:00:00|6523.87|6523.87|6530.69|6530.69|6531.84|6531.84|6522.99|6522.99|0
1639742700000|2021-12-17 12:05:00|6529.87|6529.87|6525.06|6525.06|6529.87|6529.87|6524.49|6524.49|0
1639743000000|2021-12-17 12:10:00|6526.71|6526.71|6522.78|6522.78|6527.59|6527.59|6522.34|6522.34|0
1639743300000|2021-12-17 12:15:00|6523.67|6523.67|6522.77|6522.77|6523.77|6523.77|6520.48|6520.48|0
1639743600000|2021-12-17 12:20:00|6521.12|6521.12|6520.35|6520.35|6521.62|6521.62|6518.33|6518.33|0
1639743900000|2021-12-17 12:25:00|6523.32|6523.32|6517.75|6517.75|6523.32|6523.32|6516.87|6516.87|0
1639744200000|2021-12-17 12:30:00|6518.57|6518.57|6519.07|6519.07|6519.89|6519.89|6517.75|6517.75|0
1639744500000|2021-12-17 12:35:00|6519.51|6519.51|6517.13|6517.13|6519.96|6519.96|6516.63|6516.63|0
1639744800000|2021-12-17 12:40:00|6516.88|6516.88|6519.88|6519.88|6519.88|6519.88|6511.94|6511.94|0
1639745100000|2021-12-17 12:45:00|6518.89|6518.89|6520.53|6520.53|6523.51|6523.51|6516.42|6516.42|0
1639745400000|2021-12-17 12:50:00|6518.89|6518.89|6512.04|6512.04|6518.89|6518.89|6512.04|6512.04|0
1639745700000|2021-12-17 12:55:00|6511.22|6511.22|6509.77|6509.77|6516.59|6516.59|6508.95|6508.95|0
1639746000000|2021-12-17 13:00:00|6508.95|6508.95|6513.57|6513.57|6513.57|6513.57|6508.95|6508.95|0
1639746300000|2021-12-17 13:05:00|6513.07|6513.07|6510.68|6510.68|6514.72|6514.72|6510.68|6510.68|0
1639746600000|2021-12-17 13:10:00|6511.5|6511.5|6513.79|6513.79|6515.24|6515.24|6511.5|6511.5|0
1639746900000|2021-12-17 13:15:00|6514.61|6514.61|6516.38|6516.38|6516.38|6516.38|6514.61|6514.61|0
1639747200000|2021-12-17 13:20:00|6515.56|6515.56|6521.37|6521.37|6522.19|6522.19|6514.73|6514.73|0
1639747500000|2021-12-17 13:25:00|6521.81|6521.81|6520.46|6520.46|6524.2|6524.2|6520.46|6520.46|0
1639747800000|2021-12-17 13:30:00|6520.96|6520.96|6525.85|6525.85|6525.85|6525.85|6520.96|6520.96|0
1639748100000|2021-12-17 13:35:00|6526.67|6526.67|6532.15|6532.15|6532.15|6532.15|6526.61|6526.61|0
1639748400000|2021-12-17 13:40:00|6531.33|6531.33|6533.47|6533.47|6534.29|6534.29|6531.33|6531.33|0
1639748700000|2021-12-17 13:45:00|6533.91|6533.91|6542.41|6542.41|6544.88|6544.88|6530.56|6530.56|0
1639749000000|2021-12-17 13:50:00|6539.94|6539.94|6535.77|6535.77|6540.93|6540.93|6535.77|6535.77|0
1639749300000|2021-12-17 13:55:00|6535.27|6535.27|6531.84|6531.84|6536.54|6536.54|6531.84|6531.84|0
1639749600000|2021-12-17 14:00:00|6532.28|6532.28|6530.57|6530.57|6533.35|6533.35|6529.07|6529.07|0
1639749900000|2021-12-17 14:05:00|6529.96|6529.96|6528.98|6528.98|6532.46|6532.46|6528.98|6528.98|0
1639750200000|2021-12-17 14:10:00|6528.73|6528.73|6526.75|6526.75|6529.72|6529.72|6526.75|6526.75|0
1639750500000|2021-12-17 14:15:00|6525.87|6525.87|6527.63|6527.63|6527.63|6527.63|6525.87|6525.87|0
1639750800000|2021-12-17 14:20:00|6528.07|6528.07|6526.59|6526.59|6528.24|6528.24|6526.59|6526.59|0
1639751100000|2021-12-17 14:25:00|6527.42|6527.42|6527.11|6527.11|6529.64|6529.64|6523.64|6523.64|0
1639751400000|2021-12-17 14:30:00|6528.76|6528.76|6536.1|6536.1|6538|6538|6528.76|6528.76|0
1639751700000|2021-12-17 14:35:00|6535.85|6535.85|6539.66|6539.66|6539.87|6539.87|6532.63|6532.63|0
1639752000000|2021-12-17 14:40:00|6538.84|6538.84|6538.23|6538.23|6543.78|6543.78|6534.12|6534.12|0
1639752300000|2021-12-17 14:45:00|6539.88|6539.88|6536.66|6536.66|6541.28|6541.28|6535.83|6535.83|0
1639752600000|2021-12-17 14:50:00|6537.48|6537.48|6539.66|6539.66|6541.37|6541.37|6537.48|6537.48|0
1639752900000|2021-12-17 14:55:00|6538.02|6538.02|6544.09|6544.09|6544.54|6544.54|6537.09|6537.09|0
1639753200000|2021-12-17 15:00:00|6544.92|6544.92|6547.33|6547.33|6551.18|6551.18|6544.81|6544.81|0
1639753500000|2021-12-17 15:05:00|6548.15|6548.15|6544.01|6544.01|6548.15|6548.15|6544.01|6544.01|0
1639753800000|2021-12-17 15:10:00|6543.18|6543.18|6543.65|6543.65|6544.48|6544.48|6540.72|6540.72|0
1639754100000|2021-12-17 15:15:00|6543.16|6543.16|6546.23|6546.23|6546.23|6546.23|6543.16|6543.16|0
1639754400000|2021-12-17 15:20:00|6547.22|6547.22|6547.46|6547.46|6550.25|6550.25|6546.96|6546.96|0
1639754700000|2021-12-17 15:25:00|6546.63|6546.63|6554.35|6554.35|6554.35|6554.35|6546.63|6546.63|0
1639755000000|2021-12-17 15:30:00|6553.85|6553.85|6565.18|6565.18|6565.18|6565.18|6552.69|6552.69|0
1639755300000|2021-12-17 15:35:00|6565.68|6565.68|6572.76|6572.76|6574.4|6574.4|6565.68|6565.68|0
1639755600000|2021-12-17 15:40:00|6571.93|6571.93|6573.09|6573.09|6573.92|6573.92|6569.95|6569.95|0
1639755900000|2021-12-17 15:45:00|6572.27|6572.27|6571.39|6571.39|6576.5|6576.5|6570.95|6570.95|0
1639756200000|2021-12-17 15:50:00|6572.22|6572.22|6577.52|6577.52|6578.34|6578.34|6572.22|6572.22|0
1639756500000|2021-12-17 15:55:00|6576.7|6576.7|6579.12|6579.12|6579.95|6579.95|6576.37|6576.37|0
1639756800000|2021-12-17 16:00:00|6579.95|6579.95|6594.44|6594.44|6595.26|6595.26|6579.95|6579.95|0
1639757100000|2021-12-17 16:05:00|6593.61|6593.61|6593.65|6593.65|6593.65|6593.65|6588.68|6588.68|0
1639757400000|2021-12-17 16:10:00|6593.21|6593.21|6594.6|6594.6|6595.87|6595.87|6592.38|6592.38|0
1639757700000|2021-12-17 16:15:00|6595.42|6595.42|6598.39|6598.39|6598.39|6598.39|6594.16|6594.16|0
1639758000000|2021-12-17 16:20:00|6596.74|6596.74|6597.26|6597.26|6598.28|6598.28|6593.15|6593.15|0
1639758300000|2021-12-17 16:25:00|6597.51|6597.51|6595.18|6595.18|6600.98|6600.98|6590.73|6590.73|0
1639988100000|2021-12-20 08:15:00|6459.97|6459.97|6459.38|6459.38|6464.32|6464.32|6459.38|6459.38|0
1639988400000|2021-12-20 08:20:00|6457.82|6457.82|6458|6458|6463.58|6463.58|6453.3|6453.3|0
1639988700000|2021-12-20 08:25:00|6457.33|6457.33|6463.78|6463.78|6468.57|6468.57|6457.33|6457.33|0
1639989000000|2021-12-20 08:30:00|6462.45|6462.45|6438.7|6438.7|6462.45|6462.45|6437.05|6437.05|0
1639989300000|2021-12-20 08:35:00|6439.58|6439.58|6433.34|6433.34|6440.4|6440.4|6428.69|6428.69|0
1639989600000|2021-12-20 08:40:00|6430.88|6430.88|6400.87|6400.87|6430.88|6430.88|6400.87|6400.87|0
1639989900000|2021-12-20 08:45:00|6398.41|6398.41|6382.82|6382.82|6399.23|6399.23|6379.78|6379.78|0
1639990200000|2021-12-20 08:50:00|6381.17|6381.17|6396.3|6396.3|6397.12|6397.12|6377.82|6377.82|0
1639990500000|2021-12-20 08:55:00|6397.12|6397.12|6414.39|6414.39|6414.39|6414.39|6396.3|6396.3|0
1639990800000|2021-12-20 09:00:00|6412.75|6412.75|6397.85|6397.85|6422.68|6422.68|6389.1|6389.1|0
1639991100000|2021-12-20 09:05:00|6396.51|6396.51|6385.53|6385.53|6396.9|6396.9|6382.79|6382.79|0
1639991400000|2021-12-20 09:10:00|6386.52|6386.52|6385.91|6385.91|6388.99|6388.99|6377.68|6377.68|0
1639991700000|2021-12-20 09:15:00|6387.93|6387.93|6389.07|6389.07|6391.81|6391.81|6385.14|6385.14|0
1639992000000|2021-12-20 09:20:00|6388.25|6388.25|6399.99|6399.99|6402.21|6402.21|6382.86|6382.86|0
1639992300000|2021-12-20 09:25:00|6396.7|6396.7|6396.41|6396.41|6398.51|6398.51|6389.76|6389.76|0
1639992600000|2021-12-20 09:30:00|6396.85|6396.85|6403.47|6403.47|6405.23|6405.23|6396.85|6396.85|0
1639992900000|2021-12-20 09:35:00|6404.29|6404.29|6412.82|6412.82|6413.2|6413.2|6404.29|6404.29|0
1639993200000|2021-12-20 09:40:00|6412.57|6412.57|6411.75|6411.75|6412.57|6412.57|6410.11|6410.11|0
1639993500000|2021-12-20 09:45:00|6411.14|6411.14|6421.13|6421.13|6421.13|6421.13|6407.85|6407.85|0
1639993800000|2021-12-20 09:50:00|6421.96|6421.96|6419.31|6419.31|6426.94|6426.94|6418.49|6418.49|0
1639994100000|2021-12-20 09:55:00|6420.96|6420.96|6423.73|6423.73|6424.46|6424.46|6420.35|6420.35|0
1639994400000|2021-12-20 10:00:00|6424.23|6424.23|6446.75|6446.75|6450.4|6450.4|6424.23|6424.23|0
1639994700000|2021-12-20 10:05:00|6448.4|6448.4|6444.33|6444.33|6448.4|6448.4|6441.66|6441.66|0
1639995000000|2021-12-20 10:10:00|6443.72|6443.72|6444.83|6444.83|6444.83|6444.83|6441.14|6441.14|0
1639995300000|2021-12-20 10:15:00|6443.18|6443.18|6451.44|6451.44|6451.44|6451.44|6440.71|6440.71|0
1639995600000|2021-12-20 10:20:00|6450.61|6450.61|6458.54|6458.54|6458.54|6458.54|6447.32|6447.32|0
1639995900000|2021-12-20 10:25:00|6457.93|6457.93|6459.83|6459.83|6462.29|6462.29|6455.84|6455.84|0
1639996200000|2021-12-20 10:30:00|6456.53|6456.53|6460.98|6460.98|6461.81|6461.81|6454.9|6454.9|0
1639996500000|2021-12-20 10:35:00|6460.16|6460.16|6456.57|6456.57|6460.6|6460.6|6453.52|6453.52|0
1639996800000|2021-12-20 10:40:00|6459.86|6459.86|6464.44|6464.44|6465.26|6465.26|6459.86|6459.86|0
1639997100000|2021-12-20 10:45:00|6465.26|6465.26|6462.02|6462.02|6465.26|6465.26|6458.17|6458.17|0
1639997400000|2021-12-20 10:50:00|6462.84|6462.84|6457.56|6457.56|6463.39|6463.39|6457.56|6457.56|0
1639997700000|2021-12-20 10:55:00|6460.03|6460.03|6456.92|6456.92|6460.03|6460.03|6456.92|6456.92|0
1639998000000|2021-12-20 11:00:00|6457.17|6457.17|6456.91|6456.91|6458.44|6458.44|6456.91|6456.91|0
1639998300000|2021-12-20 11:05:00|6456.03|6456.03|6458.61|6458.61|6458.94|6458.94|6454.83|6454.83|0
1639998600000|2021-12-20 11:10:00|6459.43|6459.43|6461.52|6461.52|6461.52|6461.52|6459.43|6459.43|0
1639998900000|2021-12-20 11:15:00|6460.7|6460.7|6458.03|6458.03|6460.7|6460.7|6457.2|6457.2|0
1639999200000|2021-12-20 11:20:00|6459.67|6459.67|6464.35|6464.35|6465.17|6465.17|6458.34|6458.34|0
1639999500000|2021-12-20 11:25:00|6463.85|6463.85|6464.18|6464.18|6464.18|6464.18|6461.39|6461.39|0
1639999800000|2021-12-20 11:30:00|6465.01|6465.01|6467.15|6467.15|6468.36|6468.36|6465.01|6465.01|0
1640000100000|2021-12-20 11:35:00|6466.7|6466.7|6468.09|6468.09|6468.09|6468.09|6464.91|6464.91|0
1640000400000|2021-12-20 11:40:00|6467.65|6467.65|6466.12|6466.12|6469.9|6469.9|6465.8|6465.8|0
1640000700000|2021-12-20 11:45:00|6463.66|6463.66|6465.79|6465.79|6466.62|6466.62|6461.68|6461.68|0
1640001000000|2021-12-20 11:50:00|6466.4|6466.4|6468.18|6468.18|6468.18|6468.18|6459.13|6459.13|0
1640001300000|2021-12-20 11:55:00|6467.36|6467.36|6467.27|6467.27|6468.18|6468.18|6464.07|6464.07|0
1640001600000|2021-12-20 12:00:00|6468.09|6468.09|6467.48|6467.48|6469.74|6469.74|6467.48|6467.48|0
1640001900000|2021-12-20 12:05:00|6467.04|6467.04|6470.01|6470.01|6473.3|6473.3|6466.6|6466.6|0
1640002200000|2021-12-20 12:10:00|6470.45|6470.45|6471.78|6471.78|6472.6|6472.6|6470.45|6470.45|0
1640002500000|2021-12-20 12:15:00|6471.28|6471.28|6467.05|6467.05|6471.28|6471.28|6466.61|6466.61|0
1640002800000|2021-12-20 12:20:00|6466.56|6466.56|6468.42|6468.42|6469.03|6469.03|6466.56|6466.56|0
1640003100000|2021-12-20 12:25:00|6467.75|6467.75|6467.58|6467.58|6469.26|6469.26|6467.09|6467.09|0
1640003400000|2021-12-20 12:30:00|6468.02|6468.02|6469.37|6469.37|6469.37|6469.37|6466.49|6466.49|0
1640003700000|2021-12-20 12:35:00|6471.02|6471.02|6470.14|6470.14|6471.02|6471.02|6470.14|6470.14|0
1640004000000|2021-12-20 12:40:00|6470.97|6470.97|6473.05|6473.05|6473.05|6473.05|6470.97|6470.97|0
1640004300000|2021-12-20 12:45:00|6473.88|6473.88|6473.68|6473.68|6476.59|6476.59|6472.86|6472.86|0
1640004600000|2021-12-20 12:50:00|6472.04|6472.04|6461.74|6461.74|6472.04|6472.04|6460.09|6460.09|0
1640004900000|2021-12-20 12:55:00|6465.03|6465.03|6477.95|6477.95|6480.8|6480.8|6465.03|6465.03|0
1640005200000|2021-12-20 13:00:00|6478.4|6478.4|6490.36|6490.36|6491.18|6491.18|6478.15|6478.15|0
1640005500000|2021-12-20 13:05:00|6488.71|6488.71|6487.89|6487.89|6490.36|6490.36|6485.42|6485.42|0
1640005800000|2021-12-20 13:10:00|6482.13|6482.13|6481.61|6481.61|6482.13|6482.13|6478.65|6478.65|0
1640006100000|2021-12-20 13:15:00|6480.38|6480.38|6482.56|6482.56|6483.6|6483.6|6479.97|6479.97|0
1640006400000|2021-12-20 13:20:00|6480.92|6480.92|6480.92|6480.92|6480.92|6480.92|6480.92|6480.92|0
1640006700000|2021-12-20 13:25:00|6480.03|6480.03|6482.76|6482.76|6483.83|6483.83|6480.03|6480.03|0
1640007000000|2021-12-20 13:30:00|6481.93|6481.93|6480.78|6480.78|6485.58|6485.58|6480.78|6480.78|0
1640007300000|2021-12-20 13:35:00|6481.6|6481.6|6484.86|6484.86|6484.89|6484.89|6479.93|6479.93|0
1640007600000|2021-12-20 13:40:00|6483.22|6483.22|6482.42|6482.42|6484.57|6484.57|6480.96|6480.96|0
1640007900000|2021-12-20 13:45:00|6481.6|6481.6|6479.15|6479.15|6482.74|6482.74|6479.15|6479.15|0
1640008200000|2021-12-20 13:50:00|6480.8|6480.8|6486.91|6486.91|6487.31|6487.31|6479.97|6479.97|0
1640008500000|2021-12-20 13:55:00|6487.52|6487.52|6490.24|6490.24|6490.24|6490.24|6487.52|6487.52|0
1640008800000|2021-12-20 14:00:00|6490.84|6490.84|6490.24|6490.24|6490.84|6490.84|6488.59|6488.59|0
1640009100000|2021-12-20 14:05:00|6489.41|6489.41|6489.66|6489.66|6489.66|6489.66|6488.59|6488.59|0
1640009400000|2021-12-20 14:10:00|6489.17|6489.17|6487.6|6487.6|6489.17|6489.17|6487.6|6487.6|0
1640009700000|2021-12-20 14:15:00|6488.04|6488.04|6486.15|6486.15|6488.04|6488.04|6485.9|6485.9|0
1640010000000|2021-12-20 14:20:00|6486.97|6486.97|6486.89|6486.89|6486.97|6486.97|6486.15|6486.15|0
1640010300000|2021-12-20 14:25:00|6486.29|6486.29|6490.95|6490.95|6490.95|6490.95|6486.29|6486.29|0
1640010600000|2021-12-20 14:30:00|6490.51|6490.51|6478.88|6478.88|6490.51|6490.51|6472.89|6472.89|0
1640010900000|2021-12-20 14:35:00|6479.37|6479.37|6484.47|6484.47|6484.47|6484.47|6479.37|6479.37|0
1640011200000|2021-12-20 14:40:00|6486.12|6486.12|6488.69|6488.69|6491.76|6491.76|6482.96|6482.96|0
1640011500000|2021-12-20 14:45:00|6488.24|6488.24|6489.95|6489.95|6491.15|6491.15|6488.24|6488.24|0
1640011800000|2021-12-20 14:50:00|6487.48|6487.48|6490.84|6490.84|6491.15|6491.15|6485.15|6485.15|0
1640012100000|2021-12-20 14:55:00|6490.02|6490.02|6504.01|6504.01|6504.01|6504.01|6490.02|6490.02|0
1640012400000|2021-12-20 15:00:00|6503.19|6503.19|6513.01|6513.01|6513.83|6513.83|6502.48|6502.48|0
1640012700000|2021-12-20 15:05:00|6511.36|6511.36|6499.85|6499.85|6512.81|6512.81|6499.85|6499.85|0
1640013000000|2021-12-20 15:10:00|6498.2|6498.2|6492.74|6492.74|6499.59|6499.59|6492.74|6492.74|0
1640013300000|2021-12-20 15:15:00|6492.25|6492.25|6496.97|6496.97|6498.43|6498.43|6491.42|6491.42|0
1640013600000|2021-12-20 15:20:00|6497.79|6497.79|6491.07|6491.07|6498.62|6498.62|6490.19|6490.19|0
1640013900000|2021-12-20 15:25:00|6490.82|6490.82|6486.08|6486.08|6490.82|6490.82|6486.08|6486.08|0
1640014200000|2021-12-20 15:30:00|6485.64|6485.64|6484.57|6484.57|6486.28|6486.28|6482.49|6482.49|0
1640014500000|2021-12-20 15:35:00|6484.13|6484.13|6485.44|6485.44|6486.7|6486.7|6479.95|6479.95|0
1640014800000|2021-12-20 15:40:00|6484.61|6484.61|6486.3|6486.3|6486.3|6486.3|6484.61|6484.61|0
1640015100000|2021-12-20 15:45:00|6479.72|6479.72|6480.68|6480.68|6481.51|6481.51|6475.3|6475.3|0
1640015400000|2021-12-20 15:50:00|6481.13|6481.13|6488.93|6488.93|6490.13|6490.13|6480.64|6480.64|0
1640015700000|2021-12-20 15:55:00|6489.17|6489.17|6490.01|6490.01|6493.86|6493.86|6487.97|6487.97|0
1640016000000|2021-12-20 16:00:00|6490.45|6490.45|6494.27|6494.27|6494.35|6494.35|6489.25|6489.25|0
1640016300000|2021-12-20 16:05:00|6494.77|6494.77|6496.08|6496.08|6496.08|6496.08|6494.77|6494.77|0
1640016600000|2021-12-20 16:10:00|6495.63|6495.63|6496.75|6496.75|6496.9|6496.9|6495.57|6495.57|0
1640016900000|2021-12-20 16:15:00|6497.75|6497.75|6499.45|6499.45|6500.03|6500.03|6495.49|6495.49|0
1640017200000|2021-12-20 16:20:00|6500.28|6500.28|6496.97|6496.97|6500.28|6500.28|6496.63|6496.63|0
1640017500000|2021-12-20 16:25:00|6496.14|6496.14|6498.12|6498.12|6500.35|6500.35|6494.64|6494.64|0
1640074500000|2021-12-21 08:15:00|6585.89|6585.89|6586.59|6586.59|6589.18|6589.18|6584.29|6584.29|0
1640074800000|2021-12-21 08:20:00|6586.15|6586.15|6586.22|6586.22|6589.51|6589.51|6586.15|6586.15|0
1640075100000|2021-12-21 08:25:00|6585.55|6585.55|6554.44|6554.44|6585.55|6585.55|6554.44|6554.44|0
1640075400000|2021-12-21 08:30:00|6554.2|6554.2|6553.02|6553.02|6554.2|6554.2|6551.21|6551.21|0
1640075700000|2021-12-21 08:35:00|6554.23|6554.23|6549.38|6549.38|6554.23|6554.23|6548.55|6548.55|0
1640076000000|2021-12-21 08:40:00|6549.87|6549.87|6560.35|6560.35|6560.35|6560.35|6549.87|6549.87|0
1640076300000|2021-12-21 08:45:00|6560.85|6560.85|6562.25|6562.25|6563.56|6563.56|6560.85|6560.85|0
1640076600000|2021-12-21 08:50:00|6561.75|6561.75|6557.64|6557.64|6561.75|6561.75|6557.64|6557.64|0
1640076900000|2021-12-21 08:55:00|6555.99|6555.99|6560.93|6560.93|6560.93|6560.93|6555.99|6555.99|0
1640077200000|2021-12-21 09:00:00|6560.68|6560.68|6566.82|6566.82|6566.82|6566.82|6559.51|6559.51|0
1640077500000|2021-12-21 09:05:00|6567.64|6567.64|6572.18|6572.18|6573.01|6573.01|6567.64|6567.64|0
1640077800000|2021-12-21 09:10:00|6575.47|6575.47|6587.63|6587.63|6587.63|6587.63|6575.47|6575.47|0
1640078100000|2021-12-21 09:15:00|6589.27|6589.27|6587.96|6587.96|6590.13|6590.13|6587.63|6587.63|0
1640078400000|2021-12-21 09:20:00|6588.78|6588.78|6596.68|6596.68|6596.68|6596.68|6588.78|6588.78|0
1640078700000|2021-12-21 09:25:00|6598.33|6598.33|6603.43|6603.43|6607.55|6607.55|6598.33|6598.33|0
1640079000000|2021-12-21 09:30:00|6605.9|6605.9|6609.78|6609.78|6609.78|6609.78|6602.61|6602.61|0
1640079300000|2021-12-21 09:35:00|6610.6|6610.6|6608.14|6608.14|6613.96|6613.96|6608.14|6608.14|0
1640079600000|2021-12-21 09:40:00|6607.64|6607.64|6600.76|6600.76|6608.14|6608.14|6598.3|6598.3|0
1640079900000|2021-12-21 09:45:00|6601.26|6601.26|6603.16|6603.16|6605.62|6605.62|6601.26|6601.26|0
1640080200000|2021-12-21 09:50:00|6603.65|6603.65|6604.41|6604.41|6608.11|6608.11|6603.65|6603.65|0
1640080500000|2021-12-21 09:55:00|6601.12|6601.12|6600.8|6600.8|6603.27|6603.27|6599.91|6599.91|0
1640080800000|2021-12-21 10:00:00|6597.51|6597.51|6590.24|6590.24|6597.51|6597.51|6588.21|6588.21|0
1640081100000|2021-12-21 10:05:00|6589.63|6589.63|6596.59|6596.59|6597.03|6597.03|6589.19|6589.19|0
1640081400000|2021-12-21 10:10:00|6597.81|6597.81|6601.77|6601.77|6601.97|6601.97|6596.6|6596.6|0
1640081700000|2021-12-21 10:15:00|6603.42|6603.42|6609.55|6609.55|6609.55|6609.55|6603.42|6603.42|0
1640082000000|2021-12-21 10:20:00|6612.02|6612.02|6616.45|6616.45|6616.45|6616.45|6611.77|6611.77|0
1640082300000|2021-12-21 10:25:00|6615.62|6615.62|6610.75|6610.75|6618.75|6618.75|6610.75|6610.75|0
1640082600000|2021-12-21 10:30:00|6609.11|6609.11|6602.77|6602.77|6609.11|6609.11|6602.39|6602.39|0
1640082900000|2021-12-21 10:35:00|6600.3|6600.3|6601.54|6601.54|6601.54|6601.54|6598.49|6598.49|0
1640083200000|2021-12-21 10:40:00|6600.93|6600.93|6600.11|6600.11|6600.93|6600.93|6598.47|6598.47|0
1640083500000|2021-12-21 10:45:00|6598.78|6598.78|6600.49|6600.49|6604.22|6604.22|6598.78|6598.78|0
1640083800000|2021-12-21 10:50:00|6600.93|6600.93|6602.91|6602.91|6602.91|6602.91|6600.44|6600.44|0
1640084100000|2021-12-21 10:55:00|6604.55|6604.55|6604.55|6604.55|6605.37|6605.37|6602.91|6602.91|0
1640084400000|2021-12-21 11:00:00|6605.44|6605.44|6608.35|6608.35|6610.37|6610.37|6605.44|6605.44|0
1640084700000|2021-12-21 11:05:00|6608.84|6608.84|6611.6|6611.6|6612.36|6612.36|6608.84|6608.84|0
1640085000000|2021-12-21 11:10:00|6612.42|6612.42|6613.63|6613.63|6613.63|6613.63|6610.09|6610.09|0
1640085300000|2021-12-21 11:15:00|6615.27|6615.27|6614.07|6614.07|6615.27|6615.27|6613.63|6613.63|0
1640085600000|2021-12-21 11:20:00|6615.71|6615.71|6622.61|6622.61|6622.61|6622.61|6615.71|6615.71|0
1640085900000|2021-12-21 11:25:00|6623.43|6623.43|6623.26|6623.26|6624.25|6624.25|6620.96|6620.96|0
1640086200000|2021-12-21 11:30:00|6624.09|6624.09|6620.83|6620.83|6624.09|6624.09|6619.73|6619.73|0
1640086500000|2021-12-21 11:35:00|6619.84|6619.84|6621.86|6621.86|6623.13|6623.13|6619.84|6619.84|0
1640086800000|2021-12-21 11:40:00|6621.61|6621.61|6609.11|6609.11|6621.61|6621.61|6609.11|6609.11|0
1640087100000|2021-12-21 11:45:00|6608.61|6608.61|6611.9|6611.9|6611.9|6611.9|6607.79|6607.79|0
1640087400000|2021-12-21 11:50:00|6611.4|6611.4|6610.58|6610.58|6611.4|6611.4|6610.58|6610.58|0
1640087700000|2021-12-21 11:55:00|6608.94|6608.94|6605.46|6605.46|6608.94|6608.94|6605.46|6605.46|0
1640088000000|2021-12-21 12:00:00|6604.96|6604.96|6608.92|6608.92|6608.92|6608.92|6604.96|6604.96|0
1640088300000|2021-12-21 12:05:00|6606.45|6606.45|6607.3|6607.3|6608.56|6608.56|6603.57|6603.57|0
1640088600000|2021-12-21 12:10:00|6605.65|6605.65|6605.59|6605.59|6607.23|6607.23|6604.77|6604.77|0
1640088900000|2021-12-21 12:15:00|6606.41|6606.41|6629.28|6629.28|6629.28|6629.28|6604.77|6604.77|0
1640089200000|2021-12-21 12:20:00|6627.64|6627.64|6622.09|6622.09|6627.64|6627.64|6621.05|6621.05|0
1640089500000|2021-12-21 12:25:00|6625.38|6625.38|6625.1|6625.1|6627.02|6627.02|6622.09|6622.09|0
1640089800000|2021-12-21 12:30:00|6624.28|6624.28|6624.5|6624.5|6626.15|6626.15|6621.59|6621.59|0
1640090100000|2021-12-21 12:35:00|6624.01|6624.01|6621.48|6621.48|6624.01|6624.01|6620.66|6620.66|0
1640090400000|2021-12-21 12:40:00|6622.3|6622.3|6623.95|6623.95|6623.95|6623.95|6622.3|6622.3|0
1640090700000|2021-12-21 12:45:00|6624.44|6624.44|6627.89|6627.89|6627.89|6627.89|6622.79|6622.79|0
1640091000000|2021-12-21 12:50:00|6628.72|6628.72|6628.93|6628.93|6628.93|6628.93|6628.11|6628.11|0
1640091300000|2021-12-21 12:55:00|6627.29|6627.29|6628.27|6628.27|6628.27|6628.27|6627.29|6627.29|0
1640091600000|2021-12-21 13:00:00|6626.63|6626.63|6630.35|6630.35|6630.35|6630.35|6625.81|6625.81|0
1640091900000|2021-12-21 13:05:00|6630.6|6630.6|6622.76|6622.76|6632.25|6632.25|6622.76|6622.76|0
1640092200000|2021-12-21 13:10:00|6620.73|6620.73|6615.19|6615.19|6623.2|6623.2|6615.19|6615.19|0
1640092500000|2021-12-21 13:15:00|6614.37|6614.37|6617.23|6617.23|6619.76|6619.76|6614.37|6614.37|0
1640092800000|2021-12-21 13:20:00|6618.05|6618.05|6612.62|6612.62|6618.49|6618.49|6612.62|6612.62|0
1640093100000|2021-12-21 13:25:00|6612.12|6612.12|6613.94|6613.94|6613.94|6613.94|6612.12|6612.12|0
1640093400000|2021-12-21 13:30:00|6613.49|6613.49|6616.57|6616.57|6616.57|6616.57|6612.67|6612.67|0
1640093700000|2021-12-21 13:35:00|6615.96|6615.96|6620.39|6620.39|6620.39|6620.39|6615.96|6615.96|0
1640094000000|2021-12-21 13:40:00|6622.86|6622.86|6621.34|6621.34|6623.68|6623.68|6621.34|6621.34|0
1640094300000|2021-12-21 13:45:00|6622.17|6622.17|6629.14|6629.14|6630.79|6630.79|6622.17|6622.17|0
1640094600000|2021-12-21 13:50:00|6628.32|6628.32|6627.12|6627.12|6628.32|6628.32|6625.47|6625.47|0
1640094900000|2021-12-21 13:55:00|6626.87|6626.87|6626.37|6626.37|6628.84|6628.84|6626.37|6626.37|0
1640095200000|2021-12-21 14:00:00|6626.81|6626.81|6627.08|6627.08|6629.97|6629.97|6626.07|6626.07|0
1640095500000|2021-12-21 14:05:00|6626.26|6626.26|6627.82|6627.82|6627.82|6627.82|6626.26|6626.26|0
1640095800000|2021-12-21 14:10:00|6626.18|6626.18|6626.18|6626.18|6626.18|6626.18|6623.71|6623.71|0
1640096100000|2021-12-21 14:15:00|6625.68|6625.68|6627.33|6627.33|6627.39|6627.39|6624.86|6624.86|0
1640096400000|2021-12-21 14:20:00|6628.15|6628.15|6619.96|6619.96|6628.76|6628.76|6619.13|6619.13|0
1640096700000|2021-12-21 14:25:00|6620.78|6620.78|6622.49|6622.49|6622.49|6622.49|6620.78|6620.78|0
1640097000000|2021-12-21 14:30:00|6623.31|6623.31|6628.37|6628.37|6628.37|6628.37|6619.2|6619.2|0
1640097300000|2021-12-21 14:35:00|6628.81|6628.81|6635.05|6635.05|6637.52|6637.52|6628.81|6628.81|0
1640097600000|2021-12-21 14:40:00|6634.23|6634.23|6629.06|6629.06|6634.23|6634.23|6629.06|6629.06|0
1640097900000|2021-12-21 14:45:00|6627.42|6627.42|6632.66|6632.66|6632.66|6632.66|6625.77|6625.77|0
1640098200000|2021-12-21 14:50:00|6633.49|6633.49|6632.56|6632.56|6635.13|6635.13|6631.15|6631.15|0
1640098500000|2021-12-21 14:55:00|6631.74|6631.74|6631.87|6631.87|6632.32|6632.32|6631.49|6631.49|0
1640098800000|2021-12-21 15:00:00|6632.86|6632.86|6631.22|6631.22|6633.69|6633.69|6630.15|6630.15|0
1640099100000|2021-12-21 15:05:00|6631.47|6631.47|6635.47|6635.47|6635.91|6635.91|6631.47|6631.47|0
1640099400000|2021-12-21 15:10:00|6636.29|6636.29|6637.44|6637.44|6637.94|6637.94|6636.29|6636.29|0
1640099700000|2021-12-21 15:15:00|6639.91|6639.91|6635.13|6635.13|6639.92|6639.92|6634.31|6634.31|0
1640100000000|2021-12-21 15:20:00|6634.88|6634.88|6634.06|6634.06|6640.51|6640.51|6634.06|6634.06|0
1640100300000|2021-12-21 15:25:00|6633.24|6633.24|6627.46|6627.46|6634.06|6634.06|6626.88|6626.88|0
1640100600000|2021-12-21 15:30:00|6629.1|6629.1|6624.82|6624.82|6630.96|6630.96|6624.82|6624.82|0
1640100900000|2021-12-21 15:35:00|6626.47|6626.47|6620.21|6620.21|6626.47|6626.47|6617.57|6617.57|0
1640101200000|2021-12-21 15:40:00|6620.45|6620.45|6621.98|6621.98|6622.65|6622.65|6619.14|6619.14|0
1640101500000|2021-12-21 15:45:00|6621.53|6621.53|6628.18|6628.18|6628.18|6628.18|6621.53|6621.53|0
1640101800000|2021-12-21 15:50:00|6628.43|6628.43|6631.47|6631.47|6634.5|6634.5|6628.43|6628.43|0
1640102100000|2021-12-21 15:55:00|6631.22|6631.22|6627.15|6627.15|6631.72|6631.72|6627.15|6627.15|0
1640102400000|2021-12-21 16:00:00|6627.4|6627.4|6631.91|6631.91|6631.91|6631.91|6627.4|6627.4|0
1640102700000|2021-12-21 16:05:00|6632.73|6632.73|6636.46|6636.46|6638.93|6638.93|6632.73|6632.73|0
1640103000000|2021-12-21 16:10:00|6634.82|6634.82|6630.09|6630.09|6637.17|6637.17|6630.09|6630.09|0
1640103300000|2021-12-21 16:15:00|6629.65|6629.65|6631.59|6631.59|6632.27|6632.27|6628.83|6628.83|0
1640103600000|2021-12-21 16:20:00|6632.09|6632.09|6634.75|6634.75|6634.75|6634.75|6629.38|6629.38|0
1640103900000|2021-12-21 16:25:00|6633.11|6633.11|6635.8|6635.8|6637.44|6637.44|6633.11|6633.11|0
1640160900000|2021-12-22 08:15:00|6636.59|6636.59|6642.14|6642.14|6642.14|6642.14|6634.12|6634.12|0
1640161200000|2021-12-22 08:20:00|6640.5|6640.5|6630.78|6630.78|6640.5|6640.5|6630.77|6630.77|0
1640161500000|2021-12-22 08:25:00|6628.31|6628.31|6633.96|6633.96|6633.96|6633.96|6628.2|6628.2|0
1640161800000|2021-12-22 08:30:00|6630.67|6630.67|6626.56|6626.56|6630.67|6630.67|6622.83|6622.83|0
1640162100000|2021-12-22 08:35:00|6624.91|6624.91|6620.8|6620.8|6624.91|6624.91|6620.8|6620.8|0
1640162400000|2021-12-22 08:40:00|6622.45|6622.45|6629.55|6629.55|6629.55|6629.55|6621.32|6621.32|0
1640162700000|2021-12-22 08:45:00|6631.57|6631.57|6633.73|6633.73|6636.67|6636.67|6629.1|6629.1|0
1640163000000|2021-12-22 08:50:00|6635.38|6635.38|6630.87|6630.87|6635.38|6635.38|6630.05|6630.05|0
1640163300000|2021-12-22 08:55:00|6630.05|6630.05|6628.13|6628.13|6632.14|6632.14|6628.13|6628.13|0
1640163600000|2021-12-22 09:00:00|6627.88|6627.88|6632.32|6632.32|6632.32|6632.32|6627.88|6627.88|0
1640163900000|2021-12-22 09:05:00|6634.79|6634.79|6633.23|6633.23|6636.75|6636.75|6633.23|6633.23|0
1640164200000|2021-12-22 09:10:00|6632.73|6632.73|6634.78|6634.78|6635.1|6635.1|6630.76|6630.76|0
1640164500000|2021-12-22 09:15:00|6635.27|6635.27|6635.46|6635.46|6635.77|6635.77|6634.01|6634.01|0
1640164800000|2021-12-22 09:20:00|6634.96|6634.96|6637.92|6637.92|6637.92|6637.92|6633.97|6633.97|0
1640165100000|2021-12-22 09:25:00|6638.37|6638.37|6636.28|6636.28|6638.37|6638.37|6632.99|6632.99|0
1640165400000|2021-12-22 09:30:00|6637.1|6637.1|6639.87|6639.87|6639.87|6639.87|6636.66|6636.66|0
1640165700000|2021-12-22 09:35:00|6638.23|6638.23|6638.23|6638.23|6638.23|6638.23|6638.23|6638.23|0
1640166000000|2021-12-22 09:40:00|6635.76|6635.76|6637.85|6637.85|6637.85|6637.85|6635.76|6635.76|0
1640166300000|2021-12-22 09:45:00|6637.4|6637.4|6636.58|6636.58|6637.4|6637.4|6635.76|6635.76|0
1640166600000|2021-12-22 09:50:00|6634.94|6634.94|6632.47|6632.47|6637.47|6637.47|6632.47|6632.47|0
1640166900000|2021-12-22 09:55:00|6633.29|6633.29|6632.85|6632.85|6634.94|6634.94|6632.03|6632.03|0
1640167200000|2021-12-22 10:00:00|6636.2|6636.2|6635.73|6635.73|6638.01|6638.01|6634.09|6634.09|0
1640167500000|2021-12-22 10:05:00|6636.95|6636.95|6639.81|6639.81|6639.81|6639.81|6636.95|6636.95|0
1640167800000|2021-12-22 10:10:00|6638.99|6638.99|6638.79|6638.79|6640.5|6640.5|6638.79|6638.79|0
1640168100000|2021-12-22 10:15:00|6637.97|6637.97|6640.86|6640.86|6640.86|6640.86|6637.97|6637.97|0
1640168400000|2021-12-22 10:20:00|6639.64|6639.64|6641.51|6641.51|6641.51|6641.51|6637.6|6637.6|0
1640168700000|2021-12-22 10:25:00|6640.69|6640.69|6644.65|6644.65|6644.65|6644.65|6639.05|6639.05|0
1640169000000|2021-12-22 10:30:00|6645.4|6645.4|6643.36|6643.36|6645.4|6645.4|6642.54|6642.54|0
1640169300000|2021-12-22 10:35:00|6644.18|6644.18|6649.94|6649.94|6649.94|6649.94|6644.18|6644.18|0
1640169600000|2021-12-22 10:40:00|6648.3|6648.3|6647.76|6647.76|6648.59|6648.59|6644.47|6644.47|0
1640169900000|2021-12-22 10:45:00|6648.98|6648.98|6648.03|6648.03|6649.08|6649.08|6646.77|6646.77|0
1640170200000|2021-12-22 10:50:00|6647.21|6647.21|6650.02|6650.02|6650.02|6650.02|6647.16|6647.16|0
1640170500000|2021-12-22 10:55:00|6651.67|6651.67|6652.49|6652.49|6653.31|6653.31|6651.67|6651.67|0
1640170800000|2021-12-22 11:00:00|6651.67|6651.67|6651.67|6651.67|6651.67|6651.67|6650.02|6650.02|0
1640171100000|2021-12-22 11:05:00|6653.15|6653.15|6659.16|6659.16|6662.2|6662.2|6653.15|6653.15|0
1640171400000|2021-12-22 11:10:00|6659.98|6659.98|6659.98|6659.98|6659.98|6659.98|6659.54|6659.54|0
1640171700000|2021-12-22 11:15:00|6660.8|6660.8|6659.48|6659.48|6660.8|6660.8|6657.84|6657.84|0
1640172000000|2021-12-22 11:20:00|6658.99|6658.99|6654.81|6654.81|6658.99|6658.99|6654.81|6654.81|0
1640172300000|2021-12-22 11:25:00|6654.56|6654.56|6655.99|6655.99|6655.99|6655.99|6653.73|6653.73|0
1640172600000|2021-12-22 11:30:00|6656.98|6656.98|6656.38|6656.38|6658.03|6658.03|6656.38|6656.38|0
1640172900000|2021-12-22 11:35:00|6654.74|6654.74|6659.34|6659.34|6661.6|6661.6|6654.13|6654.13|0
1640173200000|2021-12-22 11:40:00|6659.79|6659.79|6662.71|6662.71|6666|6666|6658.85|6658.85|0
1640173500000|2021-12-22 11:45:00|6663.93|6663.93|6667.71|6667.71|6667.71|6667.71|6663.93|6663.93|0
1640173800000|2021-12-22 11:50:00|6664.42|6664.42|6666.68|6666.68|6666.68|6666.68|6663.22|6663.22|0
1640174100000|2021-12-22 11:55:00|6665.86|6665.86|6671.54|6671.54|6671.54|6671.54|6665.86|6665.86|0
1640174400000|2021-12-22 12:00:00|6669.89|6669.89|6674.47|6674.47|6674.47|6674.47|6667.43|6667.43|0
1640174700000|2021-12-22 12:05:00|6672.82|6672.82|6677.81|6677.81|6677.81|6677.81|6672.38|6672.38|0
1640175000000|2021-12-22 12:10:00|6678.7|6678.7|6680.78|6680.78|6681.03|6681.03|6678.25|6678.25|0
1640175300000|2021-12-22 12:15:00|6681.46|6681.46|6676.83|6676.83|6683.94|6683.94|6675.71|6675.71|0
1640175600000|2021-12-22 12:20:00|6675.84|6675.84|6675.4|6675.4|6677.04|6677.04|6675.4|6675.4|0
1640175900000|2021-12-22 12:25:00|6677.04|6677.04|6679.8|6679.8|6681.45|6681.45|6677.04|6677.04|0
1640176200000|2021-12-22 12:30:00|6680.05|6680.05|6686.67|6686.67|6686.67|6686.67|6680.05|6680.05|0
1640176500000|2021-12-22 12:35:00|6683.38|6683.38|6686.85|6686.85|6686.85|6686.85|6683.38|6683.38|0
1640176800000|2021-12-22 12:40:00|6685.96|6685.96|6687.8|6687.8|6687.8|6687.8|6684.07|6684.07|0
1640177100000|2021-12-22 12:45:00|6689.45|6689.45|6689.13|6689.13|6689.45|6689.45|6687.96|6687.96|0
1640177400000|2021-12-22 12:50:00|6687.49|6687.49|6689.13|6689.13|6689.13|6689.13|6685.84|6685.84|0
1640177700000|2021-12-22 12:55:00|6688.88|6688.88|6686.83|6686.83|6690.53|6690.53|6686.83|6686.83|0
1640178000000|2021-12-22 13:00:00|6686.33|6686.33|6682.98|6682.98|6688.81|6688.81|6682.98|6682.98|0
1640178300000|2021-12-22 13:05:00|6684.63|6684.63|6688.91|6688.91|6690.56|6690.56|6684.63|6684.63|0
1640178600000|2021-12-22 13:10:00|6689.59|6689.59|6691.23|6691.23|6691.23|6691.23|6689.59|6689.59|0
1640178900000|2021-12-22 13:15:00|6689.59|6689.59|6690.08|6690.08|6690.08|6690.08|6689.59|6689.59|0
1640179200000|2021-12-22 13:20:00|6686.79|6686.79|6686.79|6686.79|6686.79|6686.79|6686.79|6686.79|0
1640179500000|2021-12-22 13:25:00|6688.44|6688.44|6692.61|6692.61|6692.61|6692.61|6688.44|6688.44|0
1640179800000|2021-12-22 13:30:00|6693.29|6693.29|6694.33|6694.33|6694.33|6694.33|6692.68|6692.68|0
1640180100000|2021-12-22 13:35:00|6692.68|6692.68|6691.3|6691.3|6692.94|6692.94|6689.65|6689.65|0
1640180400000|2021-12-22 13:40:00|6692.94|6692.94|6693.04|6693.04|6696.23|6696.23|6691.3|6691.3|0
1640180700000|2021-12-22 13:45:00|6694.68|6694.68|6686.29|6686.29|6694.68|6694.68|6684.2|6684.2|0
1640181000000|2021-12-22 13:50:00|6686.54|6686.54|6688.03|6688.03|6688.79|6688.79|6686.54|6686.54|0
1640181300000|2021-12-22 13:55:00|6689.68|6689.68|6682.97|6682.97|6689.68|6689.68|6682.97|6682.97|0
1640181600000|2021-12-22 14:00:00|6684.61|6684.61|6685.22|6685.22|6685.22|6685.22|6682.97|6682.97|0
1640181900000|2021-12-22 14:05:00|6683.58|6683.58|6684.19|6684.19|6687.48|6687.48|6683.58|6683.58|0
1640182200000|2021-12-22 14:10:00|6685.51|6685.51|6692.45|6692.45|6692.45|6692.45|6685.51|6685.51|0
1640182500000|2021-12-22 14:15:00|6693.34|6693.34|6694.33|6694.33|6694.77|6694.77|6692.68|6692.68|0
1640182800000|2021-12-22 14:20:00|6695.66|6695.66|6697.01|6697.01|6697.3|6697.3|6695.66|6695.66|0
1640183100000|2021-12-22 14:25:00|6700.3|6700.3|6698.33|6698.33|6703.27|6703.27|6698.33|6698.33|0
1640183400000|2021-12-22 14:30:00|6699.98|6699.98|6705.08|6705.08|6705.08|6705.08|6695.67|6695.67|0
1640183700000|2021-12-22 14:35:00|6705.52|6705.52|6702.8|6702.8|6705.52|6705.52|6700.8|6700.8|0
1640184000000|2021-12-22 14:40:00|6704.45|6704.45|6705.83|6705.83|6705.83|6705.83|6704.45|6704.45|0
1640184300000|2021-12-22 14:45:00|6704.5|6704.5|6697.42|6697.42|6704.5|6704.5|6697.42|6697.42|0
1640184600000|2021-12-22 14:50:00|6699.07|6699.07|6696.68|6696.68|6699.07|6699.07|6695.53|6695.53|0
1640184900000|2021-12-22 14:55:00|6698.33|6698.33|6703.05|6703.05|6703.05|6703.05|6698.33|6698.33|0
1640185200000|2021-12-22 15:00:00|6704.69|6704.69|6703.15|6703.15|6707.47|6707.47|6700.89|6700.89|0
1640185500000|2021-12-22 15:05:00|6704.79|6704.79|6710.4|6710.4|6710.4|6710.4|6704.79|6704.79|0
1640185800000|2021-12-22 15:10:00|6708.75|6708.75|6706.22|6706.22|6709.64|6709.64|6706.22|6706.22|0
1640186100000|2021-12-22 15:15:00|6706.83|6706.83|6709.13|6709.13|6714.56|6714.56|6706.34|6706.34|0
1640186400000|2021-12-22 15:20:00|6710.77|6710.77|6711.28|6711.28|6713.82|6713.82|6704.7|6704.7|0
1640186700000|2021-12-22 15:25:00|6709.64|6709.64|6714.51|6714.51|6714.51|6714.51|6706.35|6706.35|0
1640187000000|2021-12-22 15:30:00|6712.86|6712.86|6714.95|6714.95|6714.95|6714.95|6709.57|6709.57|0
1640187300000|2021-12-22 15:35:00|6713.31|6713.31|6723.51|6723.51|6724.82|6724.82|6713.31|6713.31|0
1640187600000|2021-12-22 15:40:00|6721.87|6721.87|6724.2|6724.2|6725.85|6725.85|6721.87|6721.87|0
1640187900000|2021-12-22 15:45:00|6724.65|6724.65|6726.1|6726.1|6727.74|6727.74|6724.45|6724.45|0
1640188200000|2021-12-22 15:50:00|6725.6|6725.6|6726.08|6726.08|6726.52|6726.52|6722.79|6722.79|0
1640188500000|2021-12-22 15:55:00|6727.73|6727.73|6731.98|6731.98|6731.98|6731.98|6727.73|6727.73|0
1640188800000|2021-12-22 16:00:00|6730.34|6730.34|6740.29|6740.29|6740.29|6740.29|6729.84|6729.84|0
1640189100000|2021-12-22 16:05:00|6739.8|6739.8|6744.79|6744.79|6744.79|6744.79|6737.06|6737.06|0
1640189400000|2021-12-22 16:10:00|6743.14|6743.14|6747.72|6747.72|6748.08|6748.08|6743.14|6743.14|0
1640189700000|2021-12-22 16:15:00|6746.08|6746.08|6747.32|6747.32|6748.97|6748.97|6744.43|6744.43|0
1640190000000|2021-12-22 16:20:00|6746.65|6746.65|6742.83|6742.83|6749.94|6749.94|6739.59|6739.59|0
1640190300000|2021-12-22 16:25:00|6741.19|6741.19|6744.15|6744.15|6744.15|6744.15|6733.46|6733.46|0
1640247300000|2021-12-23 08:15:00|6759.12|6759.12|6755.81|6755.81|6759.12|6759.12|6755.71|6755.71|0
1640247600000|2021-12-23 08:20:00|6752.34|6752.34|6755.32|6755.32|6755.32|6755.32|6750.7|6750.7|0
1640247900000|2021-12-23 08:25:00|6756.96|6756.96|6758.84|6758.84|6760.25|6760.25|6756.96|6756.96|0
1640248200000|2021-12-23 08:30:00|6759.51|6759.51|6759.5|6759.5|6761.14|6761.14|6757.85|6757.85|0
1640248500000|2021-12-23 08:35:00|6758.82|6758.82|6759.5|6759.5|6759.5|6759.5|6758.82|6758.82|0
1640248800000|2021-12-23 08:40:00|6759.75|6759.75|6750.51|6750.51|6761.39|6761.39|6750.51|6750.51|0
1640249100000|2021-12-23 08:45:00|6750.02|6750.02|6762.03|6762.03|6762.03|6762.03|6749.27|6749.27|0
1640249400000|2021-12-23 08:50:00|6762.28|6762.28|6766.86|6766.86|6766.86|6766.86|6762.28|6762.28|0
1640249700000|2021-12-23 08:55:00|6765.22|6765.22|6758.59|6758.59|6765.66|6765.66|6758.59|6758.59|0
1640250000000|2021-12-23 09:00:00|6757.7|6757.7|6762.04|6762.04|6763.68|6763.68|6755.61|6755.61|0
1640250300000|2021-12-23 09:05:00|6765.33|6765.33|6759.37|6759.37|6766.44|6766.44|6759.37|6759.37|0
1640250600000|2021-12-23 09:10:00|6761.01|6761.01|6763.31|6763.31|6763.75|6763.75|6760.02|6760.02|0
1640250900000|2021-12-23 09:15:00|6762.42|6762.42|6754.67|6754.67|6762.42|6762.42|6754.67|6754.67|0
1640251200000|2021-12-23 09:20:00|6755.12|6755.12|6755.56|6755.56|6757.2|6757.2|6755.12|6755.12|0
1640251500000|2021-12-23 09:25:00|6757.2|6757.2|6757.2|6757.2|6757.2|6757.2|6757.2|6757.2|0
1640251800000|2021-12-23 09:30:00|6757.7|6757.7|6751.88|6751.88|6757.7|6757.7|6751.06|6751.06|0
1640252100000|2021-12-23 09:35:00|6753.52|6753.52|6756.65|6756.65|6756.65|6756.65|6753.52|6753.52|0
1640252400000|2021-12-23 09:40:00|6757.54|6757.54|6755.43|6755.43|6758.43|6758.43|6755.43|6755.43|0
1640252700000|2021-12-23 09:45:00|6757.07|6757.07|6760.54|6760.54|6760.54|6760.54|6757.07|6757.07|0
1640253000000|2021-12-23 09:50:00|6760.79|6760.79|6761.04|6761.04|6761.04|6761.04|6760.79|6760.79|0
1640253300000|2021-12-23 09:55:00|6759.39|6759.39|6762.68|6762.68|6762.68|6762.68|6759.39|6759.39|0
1640253600000|2021-12-23 10:00:00|6761.04|6761.04|6760.22|6760.22|6762.24|6762.24|6759.71|6759.71|0
1640253900000|2021-12-23 10:05:00|6759.55|6759.55|6757.46|6757.46|6759.55|6759.55|6755.81|6755.81|0
1640254200000|2021-12-23 10:10:00|6756.96|6756.96|6755.72|6755.72|6756.96|6756.96|6754.51|6754.51|0
1640254500000|2021-12-23 10:15:00|6754.08|6754.08|6755.59|6755.59|6757.98|6757.98|6754.08|6754.08|0
1640254800000|2021-12-23 10:20:00|6757.08|6757.08|6760.07|6760.07|6760.07|6760.07|6757.08|6757.08|0
1640255100000|2021-12-23 10:25:00|6759.62|6759.62|6758.29|6758.29|6759.62|6759.62|6758.29|6758.29|0
1640255400000|2021-12-23 10:30:00|6757.08|6757.08|6758.54|6758.54|6758.54|6758.54|6754.38|6754.38|0
1640255700000|2021-12-23 10:35:00|6760.19|6760.19|6763.92|6763.92|6765.57|6765.57|6760.19|6760.19|0
1640256000000|2021-12-23 10:40:00|6763.31|6763.31|6768.65|6768.65|6768.65|6768.65|6763.31|6763.31|0
1640256300000|2021-12-23 10:45:00|6767|6767|6767.65|6767.65|6768.15|6768.15|6766.51|6766.51|0
1640256600000|2021-12-23 10:50:00|6767.16|6767.16|6768.15|6768.15|6768.15|6768.15|6767.16|6767.16|0
1640256900000|2021-12-23 10:55:00|6767.4|6767.4|6764.61|6764.61|6767.4|6767.4|6764.11|6764.11|0
1640257200000|2021-12-23 11:00:00|6762.96|6762.96|6760.18|6760.18|6762.96|6762.96|6760.18|6760.18|0
1640257500000|2021-12-23 11:05:00|6759.36|6759.36|6760.18|6760.18|6761.83|6761.83|6759.36|6759.36|0
1640257800000|2021-12-23 11:10:00|6759.74|6759.74|6763.64|6763.64|6763.64|6763.64|6759.74|6759.74|0
1640258100000|2021-12-23 11:15:00|6764.08|6764.08|6764.08|6764.08|6764.08|6764.08|6764.08|6764.08|0
1640258400000|2021-12-23 11:20:00|6765.73|6765.73|6768.57|6768.57|6768.57|6768.57|6763.64|6763.64|0
1640258700000|2021-12-23 11:25:00|6768.33|6768.33|6769.92|6769.92|6769.92|6769.92|6768.33|6768.33|0
1640259000000|2021-12-23 11:30:00|6769.32|6769.32|6769.1|6769.1|6769.99|6769.99|6768.64|6768.64|0
1640259300000|2021-12-23 11:35:00|6768.66|6768.66|6770.37|6770.37|6770.37|6770.37|6768.66|6768.66|0
1640259600000|2021-12-23 11:40:00|6772.84|6772.84|6772.84|6772.84|6772.84|6772.84|6771.19|6771.19|0
1640259900000|2021-12-23 11:45:00|6772.59|6772.59|6776.01|6776.01|6776.01|6776.01|6771.84|6771.84|0
1640260200000|2021-12-23 11:50:00|6775.12|6775.12|6776.98|6776.98|6777.65|6777.65|6775.12|6775.12|0
1640260500000|2021-12-23 11:55:00|6775.63|6775.63|6775.85|6775.85|6776.75|6776.75|6773.46|6773.46|0
1640260800000|2021-12-23 12:00:00|6777.2|6777.2|6778.14|6778.14|6778.14|6778.14|6777.2|6777.2|0
1640261100000|2021-12-23 12:05:00|6776.49|6776.49|6776.01|6776.01|6777.7|6777.7|6776.01|6776.01|0
1640261400000|2021-12-23 12:10:00|6776.26|6776.26|6779.15|6779.15|6779.15|6779.15|6776.26|6776.26|0
1640261700000|2021-12-23 12:15:00|6778.9|6778.9|6776.5|6776.5|6779.79|6779.79|6776.5|6776.5|0
1640262000000|2021-12-23 12:20:00|6774.85|6774.85|6774.85|6774.85|6774.85|6774.85|6774.85|6774.85|0
1640262300000|2021-12-23 12:25:00|6776.5|6776.5|6778.89|6778.89|6778.89|6778.89|6776.5|6776.5|0
1640262600000|2021-12-23 12:30:00|6780.53|6780.53|6779.83|6779.83|6781.53|6781.53|6779.83|6779.83|0
1640262900000|2021-12-23 12:35:00|6780.27|6780.27|6779.83|6779.83|6780.27|6780.27|6777.93|6777.93|0
1640263500000|2021-12-23 12:45:00|6779.58|6779.58|6774.64|6774.64|6779.58|6779.58|6774.64|6774.64|0
1640263800000|2021-12-23 12:50:00|6775.09|6775.09|6780.02|6780.02|6780.02|6780.02|6775.09|6775.09|0
1640264100000|2021-12-23 12:55:00|6778.38|6778.38|6779.26|6779.26|6779.26|6779.26|6778.38|6778.38|0
1640264400000|2021-12-23 13:00:00|6778.82|6778.82|6778.82|6778.82|6780.47|6780.47|6778.82|6778.82|0
1640265000000|2021-12-23 13:10:00|6773.88|6773.88|6774.36|6774.36|6775.53|6775.53|6773.88|6773.88|0
1640265300000|2021-12-23 13:15:00|6773.91|6773.91|6775.26|6775.26|6776|6776|6773.91|6773.91|0
1640265600000|2021-12-23 13:20:00|6775.7|6775.7|6772.36|6772.36|6775.7|6775.7|6772.36|6772.36|0
1640266200000|2021-12-23 13:30:00|6772.97|6772.97|6770.88|6770.88|6772.97|6772.97|6770.88|6770.88|0
1640266500000|2021-12-23 13:35:00|6771.32|6771.32|6772.52|6772.52|6772.97|6772.97|6771.32|6771.32|0
1640266800000|2021-12-23 13:40:00|6772.97|6772.97|6770.12|6770.12|6774.61|6774.61|6770.12|6770.12|0
1640267100000|2021-12-23 13:45:00|6771.11|6771.11|6771.11|6771.11|6771.72|6771.72|6771.11|6771.11|0
1640267400000|2021-12-23 13:50:00|6771.36|6771.36|6774.04|6774.04|6774.65|6774.65|6771.36|6771.36|0
1640267700000|2021-12-23 13:55:00|6774.48|6774.48|6776.56|6776.56|6778.88|6778.88|6774.48|6774.48|0
1640268000000|2021-12-23 14:00:00|6776.31|6776.31|6775.3|6775.3|6777.95|6777.95|6774.66|6774.66|0
1640268300000|2021-12-23 14:05:00|6775.74|6775.74|6775.74|6775.74|6775.74|6775.74|6775.74|6775.74|0
1640268600000|2021-12-23 14:10:00|6775.49|6775.49|6774.74|6774.74|6777.71|6777.71|6771.41|6771.41|0
1640268900000|2021-12-23 14:15:00|6775.18|6775.18|6776.83|6776.83|6776.83|6776.83|6775.18|6775.18|0
1640269200000|2021-12-23 14:20:00|6775.18|6775.18|6773.54|6773.54|6775.18|6775.18|6773.54|6773.54|0
1640269500000|2021-12-23 14:25:00|6775.18|6775.18|6775.43|6775.43|6775.79|6775.79|6773.85|6773.85|0
1640269800000|2021-12-23 14:30:00|6773.78|6773.78|6769.66|6769.66|6775.87|6775.87|6769.66|6769.66|0
1640270100000|2021-12-23 14:35:00|6768.02|6768.02|6762.91|6762.91|6769.21|6769.21|6762.79|6762.79|0
1640270400000|2021-12-23 14:40:00|6762.42|6762.42|6762.66|6762.66|6762.66|6762.66|6761.02|6761.02|0
1640270700000|2021-12-23 14:45:00|6760.59|6760.59|6758.93|6758.93|6760.59|6760.59|6755.32|6755.32|0
1640271000000|2021-12-23 14:50:00|6760.57|6760.57|6759.4|6759.4|6760.57|6760.57|6758.93|6758.93|0
1640271300000|2021-12-23 14:55:00|6761.05|6761.05|6768.86|6768.86|6768.86|6768.86|6760.61|6760.61|0
1640271600000|2021-12-23 15:00:00|6768.42|6768.42|6762.29|6762.29|6768.66|6768.66|6762.29|6762.29|0
1640271900000|2021-12-23 15:05:00|6762.79|6762.79|6763.5|6763.5|6764.88|6764.88|6762.79|6762.79|0
1640272200000|2021-12-23 15:10:00|6765.15|6765.15|6763.5|6763.5|6765.15|6765.15|6763.5|6763.5|0
1640272500000|2021-12-23 15:15:00|6765.15|6765.15|6768.37|6768.37|6768.56|6768.56|6765.15|6765.15|0
1640272800000|2021-12-23 15:20:00|6765.08|6765.08|6762.55|6762.55|6765.08|6765.08|6762.55|6762.55|0
1640273100000|2021-12-23 15:25:00|6762.99|6762.99|6761.94|6761.94|6763.43|6763.43|6761.5|6761.5|0
1640273400000|2021-12-23 15:30:00|6761.5|6761.5|6761.64|6761.64|6762.39|6762.39|6761.5|6761.5|0
1640273700000|2021-12-23 15:35:00|6762.14|6762.14|6762.33|6762.33|6763.78|6763.78|6761.89|6761.89|0
1640274000000|2021-12-23 15:40:00|6760.69|6760.69|6760.86|6760.86|6762.07|6762.07|6759.09|6759.09|0
1640274300000|2021-12-23 15:45:00|6762.51|6762.51|6764.4|6764.4|6764.4|6764.4|6760.17|6760.17|0
1640274600000|2021-12-23 15:50:00|6762.75|6762.75|6763.2|6763.2|6764.84|6764.84|6762.75|6762.75|0
1640274900000|2021-12-23 15:55:00|6764.84|6764.84|6768.74|6768.74|6768.74|6768.74|6764.84|6764.84|0
1640275200000|2021-12-23 16:00:00|6770.39|6770.39|6764.2|6764.2|6770.39|6770.39|6763.31|6763.31|0
1640275500000|2021-12-23 16:05:00|6763.75|6763.75|6763.88|6763.88|6766.07|6766.07|6763.75|6763.75|0
1640275800000|2021-12-23 16:10:00|6763.44|6763.44|6761.01|6761.01|6763.44|6763.44|6759.36|6759.36|0
1640276100000|2021-12-23 16:15:00|6759.36|6759.36|6762.21|6762.21|6762.65|6762.65|6759.36|6759.36|0
1640276400000|2021-12-23 16:20:00|6758.92|6758.92|6754.59|6754.59|6758.92|6758.92|6752.66|6752.66|0
1640276700000|2021-12-23 16:25:00|6754.1|6754.1|6748.44|6748.44|6754.59|6754.59|6748.44|6748.44|0
1640333700000|2021-12-24 08:15:00|6747.92|6747.92|6742.14|6742.14|6747.92|6747.92|6742.14|6742.14|0
1640334000000|2021-12-24 08:20:00|6737.21|6737.21|6742.14|6742.14|6742.14|6742.14|6737.21|6737.21|0
1640334300000|2021-12-24 08:25:00|6742.96|6742.96|6740.48|6740.48|6745.2|6745.2|6739.25|6739.25|0
1640334600000|2021-12-24 08:30:00|6742.95|6742.95|6743.84|6743.84|6743.94|6743.94|6742.95|6742.95|0
1640334900000|2021-12-24 08:35:00|6739.22|6739.22|6741.75|6741.75|6741.75|6741.75|6737.57|6737.57|0
1640335200000|2021-12-24 08:40:00|6741.01|6741.01|6741.01|6741.01|6741.01|6741.01|6741.01|6741.01|0
1640335500000|2021-12-24 08:45:00|6741.5|6741.5|6741.5|6741.5|6741.5|6741.5|6741.5|6741.5|0
1640335800000|2021-12-24 08:50:00|6740.62|6740.62|6739.73|6739.73|6740.62|6740.62|6739.73|6739.73|0
1640336100000|2021-12-24 08:55:00|6733.15|6733.15|6732.65|6732.65|6733.15|6733.15|6732.65|6732.65|0
1640336400000|2021-12-24 09:00:00|6735.94|6735.94|6740.56|6740.56|6740.56|6740.56|6735.94|6735.94|0
1640336700000|2021-12-24 09:05:00|6740.31|6740.31|6740.31|6740.31|6740.31|6740.31|6740.31|6740.31|0
1640337000000|2021-12-24 09:10:00|6737.02|6737.02|6740.31|6740.31|6740.31|6740.31|6737.02|6737.02|0
1640337600000|2021-12-24 09:20:00|6740.76|6740.76|6740.76|6740.76|6740.76|6740.76|6740.76|6740.76|0
1640337900000|2021-12-24 09:25:00|6739.11|6739.11|6739.11|6739.11|6739.11|6739.11|6739.11|6739.11|0
1640338200000|2021-12-24 09:30:00|6736.14|6736.14|6736.14|6736.14|6736.14|6736.14|6736.14|6736.14|0
1640338500000|2021-12-24 09:35:00|6731.2|6731.2|6727.03|6727.03|6731.2|6731.2|6725.38|6725.38|0
1640338800000|2021-12-24 09:40:00|6727.47|6727.47|6727.47|6727.47|6727.47|6727.47|6727.47|6727.47|0
1640339700000|2021-12-24 09:55:00|6727.03|6727.03|6727.03|6727.03|6727.03|6727.03|6727.03|6727.03|0
1640340000000|2021-12-24 10:00:00|6723.74|6723.74|6722.36|6722.36|6723.74|6723.74|6720.71|6720.71|0
1640340300000|2021-12-24 10:05:00|6722.8|6722.8|6724.98|6724.98|6728.27|6728.27|6722.8|6722.8|0
1640340600000|2021-12-24 10:10:00|6725.43|6725.43|6720.49|6720.49|6725.43|6725.43|6718.85|6718.85|0
1640340900000|2021-12-24 10:15:00|6718.85|6718.85|6718.35|6718.35|6718.85|6718.85|6718.35|6718.35|0
1640341200000|2021-12-24 10:20:00|6716.71|6716.71|6703.52|6703.52|6716.71|6716.71|6701.87|6701.87|0
1640341500000|2021-12-24 10:25:00|6701.05|6701.05|6696.05|6696.05|6701.05|6701.05|6696.05|6696.05|0
1640342400000|2021-12-24 10:40:00|6696.49|6696.49|6698.73|6698.73|6698.73|6698.73|6696.05|6696.05|0
1640342700000|2021-12-24 10:45:00|6699.55|6699.55|6699.55|6699.55|6699.55|6699.55|6699.55|6699.55|0
1640343000000|2021-12-24 10:50:00|6703.66|6703.66|6704.49|6704.49|6704.49|6704.49|6702.84|6702.84|0
1640343300000|2021-12-24 10:55:00|6706.13|6706.13|6704.49|6704.49|6707.78|6707.78|6704.49|6704.49|0
1640343600000|2021-12-24 11:00:00|6703.6|6703.6|6703.85|6703.85|6703.85|6703.85|6703.1|6703.1|0
1640343900000|2021-12-24 11:05:00|6703.03|6703.03|6702.42|6702.42|6703.03|6703.03|6702.42|6702.42|0
1640344500000|2021-12-24 11:15:00|6701.67|6701.67|6701.23|6701.23|6701.67|6701.67|6701.23|6701.23|0
1640344800000|2021-12-24 11:20:00|6702.12|6702.12|6701.29|6701.29|6702.12|6702.12|6701.29|6701.29|0
1640345100000|2021-12-24 11:25:00|6700.55|6700.55|6701.29|6701.29|6702.29|6702.29|6700.55|6700.55|0
1640345700000|2021-12-24 11:35:00|6702.12|6702.12|6704.58|6704.58|6704.58|6704.58|6702.12|6702.12|0
1640346000000|2021-12-24 11:40:00|6705.93|6705.93|6704.99|6704.99|6705.93|6705.93|6704.16|6704.16|0
1640346300000|2021-12-24 11:45:00|6703.35|6703.35|6703.35|6703.35|6703.35|6703.35|6703.35|6703.35|0
1640346600000|2021-12-24 11:50:00|6702.52|6702.52|6701.31|6701.31|6702.52|6702.52|6701.31|6701.31|0
1640346900000|2021-12-24 11:55:00|6699.66|6699.66|6697.2|6697.2|6701.31|6701.31|6697.2|6697.2|0
1640347200000|2021-12-24 12:00:00|6695.55|6695.55|6700.68|6700.68|6700.68|6700.68|6695.55|6695.55|0
1640347500000|2021-12-24 12:05:00|6702.17|6702.17|6702.05|6702.05|6702.66|6702.66|6702.05|6702.05|0
1640347800000|2021-12-24 12:10:00|6700.57|6700.57|6703.56|6703.56|6703.8|6703.8|6699.74|6699.74|0
1640348100000|2021-12-24 12:15:00|6702.67|6702.67|6692.13|6692.13|6702.67|6702.67|6692.13|6692.13|0
1640348400000|2021-12-24 12:20:00|6690.48|6690.48|6687.92|6687.92|6690.93|6690.93|6687.92|6687.92|0
1640348700000|2021-12-24 12:25:00|6688.36|6688.36|6686.69|6686.69|6691.13|6691.13|6686.2|6686.2|0
1640765700000|2021-12-29 08:15:00|6769.28|6769.28|6768.47|6768.47|6774.72|6774.72|6765.61|6765.61|0
1640766000000|2021-12-29 08:20:00|6766.03|6766.03|6759.87|6759.87|6766.03|6766.03|6758.32|6758.32|0
1640766300000|2021-12-29 08:25:00|6761.52|6761.52|6755.58|6755.58|6762.69|6762.69|6753.68|6753.68|0
1640766600000|2021-12-29 08:30:00|6757.22|6757.22|6776.55|6776.55|6776.8|6776.8|6755.52|6755.52|0
1640766900000|2021-12-29 08:35:00|6777|6777|6784.11|6784.11|6787.4|6787.4|6777|6777|0
1640767200000|2021-12-29 08:40:00|6782.47|6782.47|6777.53|6777.53|6782.47|6782.47|6774.24|6774.24|0
1640767500000|2021-12-29 08:45:00|6778.21|6778.21|6771.62|6771.62|6778.21|6778.21|6771.62|6771.62|0
1640767800000|2021-12-29 08:50:00|6778.21|6778.21|6765.8|6765.8|6778.21|6778.21|6765.8|6765.8|0
1640768100000|2021-12-29 08:55:00|6762.51|6762.51|6764.11|6764.11|6764.6|6764.6|6757.58|6757.58|0
1640768400000|2021-12-29 09:00:00|6762.46|6762.46|6767.58|6767.58|6767.58|6767.58|6760.31|6760.31|0
1640768700000|2021-12-29 09:05:00|6769.23|6769.23|6768.31|6768.31|6770.86|6770.86|6766.33|6766.33|0
1640769000000|2021-12-29 09:10:00|6766.67|6766.67|6772.86|6772.86|6772.86|6772.86|6766.67|6766.67|0
1640769300000|2021-12-29 09:15:00|6772.41|6772.41|6779.44|6779.44|6779.44|6779.44|6770.32|6770.32|0
1640769600000|2021-12-29 09:20:00|6777.79|6777.79|6777.43|6777.43|6780.32|6780.32|6777.43|6777.43|0
1640769900000|2021-12-29 09:25:00|6775.79|6775.79|6771.69|6771.69|6775.79|6775.79|6771.69|6771.69|0
1640770200000|2021-12-29 09:30:00|6770.8|6770.8|6764.09|6764.09|6770.8|6770.8|6760.36|6760.36|0
1640770500000|2021-12-29 09:35:00|6762.45|6762.45|6764.09|6764.09|6767.38|6767.38|6762.45|6762.45|0
1640770800000|2021-12-29 09:40:00|6765.74|6765.74|6767.42|6767.42|6767.42|6767.42|6765.74|6765.74|0
1640771100000|2021-12-29 09:45:00|6767.87|6767.87|6767.45|6767.45|6768.31|6768.31|6764.16|6764.16|0
1640771400000|2021-12-29 09:50:00|6765.81|6765.81|6769.67|6769.67|6769.67|6769.67|6764.16|6764.16|0
1640771700000|2021-12-29 09:55:00|6769.23|6769.23|6771.4|6771.4|6771.4|6771.4|6767.58|6767.58|0
1640772000000|2021-12-29 10:00:00|6771.85|6771.85|6771.35|6771.35|6772.09|6772.09|6771.35|6771.35|0
1640772300000|2021-12-29 10:05:00|6770.46|6770.46|6766.84|6766.84|6770.91|6770.91|6763.72|6763.72|0
1640772600000|2021-12-29 10:10:00|6766.4|6766.4|6768.54|6768.54|6770.19|6770.19|6766.4|6766.4|0
1640772900000|2021-12-29 10:15:00|6770.19|6770.19|6765.21|6765.21|6771.13|6771.13|6763.57|6763.57|0
1640773200000|2021-12-29 10:20:00|6764.72|6764.72|6763.23|6763.23|6764.72|6764.72|6763.23|6763.23|0
1640773500000|2021-12-29 10:25:00|6759.94|6759.94|6756.91|6756.91|6759.94|6759.94|6756.91|6756.91|0
1640773800000|2021-12-29 10:30:00|6758.56|6758.56|6758.56|6758.56|6758.56|6758.56|6758.56|6758.56|0
1640774100000|2021-12-29 10:35:00|6758.11|6758.11|6758.11|6758.11|6758.56|6758.56|6756.47|6756.47|0
1640774400000|2021-12-29 10:40:00|6758.56|6758.56|6759.71|6759.71|6759.71|6759.71|6757.37|6757.37|0
1640774700000|2021-12-29 10:45:00|6759.46|6759.46|6757.81|6757.81|6759.46|6759.46|6757.56|6757.56|0
1640775000000|2021-12-29 10:50:00|6758.7|6758.7|6756.31|6756.31|6758.7|6758.7|6756.31|6756.31|0
1640775300000|2021-12-29 10:55:00|6755.42|6755.42|6754.17|6754.17|6757.05|6757.05|6754.17|6754.17|0
1640775600000|2021-12-29 11:00:00|6752.52|6752.52|6752.77|6752.77|6755.81|6755.81|6752.52|6752.52|0
1640775900000|2021-12-29 11:05:00|6756.06|6756.06|6759.35|6759.35|6759.35|6759.35|6756.06|6756.06|0
1640776200000|2021-12-29 11:10:00|6757.7|6757.7|6759.32|6759.32|6759.32|6759.32|6757.7|6757.7|0
1640776500000|2021-12-29 11:15:00|6758.82|6758.82|6759.63|6759.63|6759.63|6759.63|6757.83|6757.83|0
1640777100000|2021-12-29 11:25:00|6761.28|6761.28|6766.06|6766.06|6766.06|6766.06|6761.28|6761.28|0
1640777400000|2021-12-29 11:30:00|6765.07|6765.07|6763.91|6763.91|6765.68|6765.68|6763.91|6763.91|0
1640777700000|2021-12-29 11:35:00|6765.55|6765.55|6756.89|6756.89|6765.55|6765.55|6756.89|6756.89|0
1640778000000|2021-12-29 11:40:00|6760.18|6760.18|6763.47|6763.47|6763.47|6763.47|6760.18|6760.18|0
1640778300000|2021-12-29 11:45:00|6761.69|6761.69|6760.81|6760.81|6761.69|6761.69|6760.81|6760.81|0
1640778600000|2021-12-29 11:50:00|6759.16|6759.16|6757.83|6757.83|6759.48|6759.48|6756.19|6756.19|0
1640778900000|2021-12-29 11:55:00|6756.95|6756.95|6756.95|6756.95|6756.95|6756.95|6756.95|6756.95|0
1640779200000|2021-12-29 12:00:00|6756.5|6756.5|6763.47|6763.47|6763.47|6763.47|6755.62|6755.62|0
1640779500000|2021-12-29 12:05:00|6761.83|6761.83|6762.52|6762.52|6762.52|6762.52|6758.34|6758.34|0
1640779800000|2021-12-29 12:10:00|6765.81|6765.81|6764.41|6764.41|6765.81|6765.81|6764.16|6764.16|0
1640780100000|2021-12-29 12:15:00|6762.77|6762.77|6764.98|6764.98|6764.98|6764.98|6761.12|6761.12|0
1640780400000|2021-12-29 12:20:00|6766.63|6766.63|6769.16|6769.16|6769.16|6769.16|6766.63|6766.63|0
1640780700000|2021-12-29 12:25:00|6768.91|6768.91|6767.02|6767.02|6768.91|6768.91|6767.02|6767.02|0
1640781000000|2021-12-29 12:30:00|6765.37|6765.37|6765.23|6765.23|6765.37|6765.37|6764.48|6764.48|0
1640781300000|2021-12-29 12:35:00|6764.73|6764.73|6766.93|6766.93|6767.86|6767.86|6764.24|6764.24|0
1640781600000|2021-12-29 12:40:00|6765.28|6765.28|6766.02|6766.02|6766.02|6766.02|6764.67|6764.67|0
1640781900000|2021-12-29 12:45:00|6765.58|6765.58|6763.88|6763.88|6766.02|6766.02|6763.88|6763.88|0
1640782200000|2021-12-29 12:50:00|6762.99|6762.99|6756.41|6756.41|6762.99|6762.99|6756.41|6756.41|0
1640782500000|2021-12-29 12:55:00|6759.7|6759.7|6760.14|6760.14|6760.14|6760.14|6759.7|6759.7|0
1640782800000|2021-12-29 13:00:00|6760.39|6760.39|6759.03|6759.03|6764.13|6764.13|6759.03|6759.03|0
1640783100000|2021-12-29 13:05:00|6758.36|6758.36|6758.36|6758.36|6758.36|6758.36|6758.36|6758.36|0
1640783400000|2021-12-29 13:10:00|6758.61|6758.61|6755.47|6755.47|6760.94|6760.94|6755.47|6755.47|0
1640783700000|2021-12-29 13:15:00|6755.92|6755.92|6757.56|6757.56|6757.56|6757.56|6755.31|6755.31|0
1640784000000|2021-12-29 13:20:00|6758.55|6758.55|6758.91|6758.91|6758.91|6758.91|6757.56|6757.56|0
1640784300000|2021-12-29 13:25:00|6760.56|6760.56|6760.29|6760.29|6761.55|6761.55|6759.41|6759.41|0
1640784600000|2021-12-29 13:30:00|6760.74|6760.74|6761.73|6761.73|6761.73|6761.73|6757.45|6757.45|0
1640784900000|2021-12-29 13:35:00|6761.28|6761.28|6760.84|6760.84|6761.28|6761.28|6760.84|6760.84|0
1640785200000|2021-12-29 13:40:00|6761.83|6761.83|6763.72|6763.72|6763.72|6763.72|6761.83|6761.83|0
1640785500000|2021-12-29 13:45:00|6764.71|6764.71|6764.77|6764.77|6765.21|6765.21|6764.32|6764.32|0
1640785800000|2021-12-29 13:50:00|6765.26|6765.26|6765.02|6765.02|6765.76|6765.76|6763.37|6763.37|0
1640786100000|2021-12-29 13:55:00|6760.08|6760.08|6763.5|6763.5|6763.5|6763.5|6760.08|6760.08|0
1640786400000|2021-12-29 14:00:00|6764.98|6764.98|6764.1|6764.1|6764.98|6764.98|6759.16|6759.16|0
1640786700000|2021-12-29 14:05:00|6764.54|6764.54|6764.49|6764.49|6766.14|6766.14|6764.49|6764.49|0
1640787000000|2021-12-29 14:10:00|6766.14|6766.14|6767.73|6767.73|6767.73|6767.73|6765.5|6765.5|0
1640787300000|2021-12-29 14:15:00|6768.23|6768.23|6771.33|6771.33|6771.33|6771.33|6767.24|6767.24|0
1640787600000|2021-12-29 14:20:00|6772|6772|6772|6772|6772|6772|6771.56|6771.56|0
1640787900000|2021-12-29 14:25:00|6771.51|6771.51|6774.8|6774.8|6774.8|6774.8|6771.51|6771.51|0
1640788200000|2021-12-29 14:30:00|6774.35|6774.35|6775.31|6775.31|6775.31|6775.31|6769.48|6769.48|0
1640788500000|2021-12-29 14:35:00|6773.66|6773.66|6774.86|6774.86|6775.31|6775.31|6773.66|6773.66|0
1640788800000|2021-12-29 14:40:00|6774.42|6774.42|6772.05|6772.05|6774.42|6774.42|6772.05|6772.05|0
1640789100000|2021-12-29 14:45:00|6770.83|6770.83|6762.51|6762.51|6770.83|6770.83|6760.87|6760.87|0
1640789400000|2021-12-29 14:50:00|6762.96|6762.96|6765.25|6765.25|6765.7|6765.7|6760.76|6760.76|0
1640789700000|2021-12-29 14:55:00|6768.55|6768.55|6765.96|6765.96|6768.55|6768.55|6765.96|6765.96|0
1640790000000|2021-12-29 15:00:00|6767.31|6767.31|6766.81|6766.81|6768.95|6768.95|6766.81|6766.81|0
1640790300000|2021-12-29 15:05:00|6766.37|6766.37|6763.08|6763.08|6766.37|6766.37|6759.79|6759.79|0
1640790600000|2021-12-29 15:10:00|6762.09|6762.09|6758.05|6758.05|6762.53|6762.53|6758.05|6758.05|0
1640790900000|2021-12-29 15:15:00|6756.41|6756.41|6768.19|6768.19|6768.69|6768.69|6754.76|6754.76|0
1640791200000|2021-12-29 15:20:00|6767.75|6767.75|6767.78|6767.78|6767.78|6767.78|6765.1|6765.1|0
1640791500000|2021-12-29 15:25:00|6767.04|6767.04|6762.39|6762.39|6767.54|6767.54|6762.39|6762.39|0
1640791800000|2021-12-29 15:30:00|6760.74|6760.74|6760.23|6760.23|6762.11|6762.11|6758.59|6758.59|0
1640792100000|2021-12-29 15:35:00|6760.48|6760.48|6759.59|6759.59|6763.56|6763.56|6759.59|6759.59|0
1640792400000|2021-12-29 15:40:00|6760.94|6760.94|6758.86|6758.86|6762.59|6762.59|6758.86|6758.86|0
1640792700000|2021-12-29 15:45:00|6759.3|6759.3|6758.86|6758.86|6759.3|6759.3|6758.86|6758.86|0
1640793000000|2021-12-29 15:50:00|6758.42|6758.42|6755.06|6755.06|6759.3|6759.3|6755.06|6755.06|0
1640793300000|2021-12-29 15:55:00|6758.35|6758.35|6754.38|6754.38|6759.02|6759.02|6753.41|6753.41|0
1640793600000|2021-12-29 16:00:00|6754.13|6754.13|6751.8|6751.8|6754.58|6754.58|6751.55|6751.55|0
1640793900000|2021-12-29 16:05:00|6750.15|6750.15|6752.01|6752.01|6755.04|6755.04|6749.66|6749.66|0
1640794200000|2021-12-29 16:10:00|6753.84|6753.84|6749.79|6749.79|6753.84|6753.84|6749.79|6749.79|0
1640794500000|2021-12-29 16:15:00|6750.04|6750.04|6751.82|6751.82|6751.82|6751.82|6750.04|6750.04|0
1640794800000|2021-12-29 16:20:00|6752.31|6752.31|6755.95|6755.95|6755.95|6755.95|6752.31|6752.31|0
1640795100000|2021-12-29 16:25:00|6754.3|6754.3|6751.91|6751.91|6760.4|6760.4|6746.05|6746.05|0
1640852100000|2021-12-30 08:15:00|6742.94|6742.94|6743.82|6743.82|6745.15|6745.15|6742.94|6742.94|0
1640852400000|2021-12-30 08:20:00|6745.47|6745.47|6745.47|6745.47|6745.47|6745.47|6745.47|6745.47|0
1640852700000|2021-12-30 08:25:00|6743.82|6743.82|6745.47|6745.47|6747.24|6747.24|6743.82|6743.82|0
1640853000000|2021-12-30 08:30:00|6745.91|6745.91|6741.04|6741.04|6745.91|6745.91|6741.04|6741.04|0
1640853300000|2021-12-30 08:35:00|6739.4|6739.4|6740.6|6740.6|6744.33|6744.33|6739.4|6739.4|0
1640853600000|2021-12-30 08:40:00|6738.95|6738.95|6741.08|6741.08|6741.08|6741.08|6737.31|6737.31|0
1640853900000|2021-12-30 08:45:00|6742.73|6742.73|6747.66|6747.66|6747.66|6747.66|6742.73|6742.73|0
1640854500000|2021-12-30 08:55:00|6747.17|6747.17|6749.26|6749.26|6749.26|6749.26|6747.17|6747.17|0
1640854800000|2021-12-30 09:00:00|6748.81|6748.81|6751.89|6751.89|6751.89|6751.89|6748.37|6748.37|0
1640855100000|2021-12-30 09:05:00|6752.88|6752.88|6754.37|6754.37|6754.37|6754.37|6752.88|6752.88|0
1640855400000|2021-12-30 09:10:00|6756.02|6756.02|6757.66|6757.66|6757.66|6757.66|6756.02|6756.02|0
1640855700000|2021-12-30 09:15:00|6756.02|6756.02|6751.08|6751.08|6756.02|6756.02|6751.08|6751.08|0
1640856000000|2021-12-30 09:20:00|6752.57|6752.57|6752.57|6752.57|6752.57|6752.57|6750.58|6750.58|0
1640856300000|2021-12-30 09:25:00|6750.92|6750.92|6746.05|6746.05|6750.92|6750.92|6746.05|6746.05|0
1640856900000|2021-12-30 09:35:00|6746.5|6746.5|6745.51|6745.51|6746.5|6746.5|6745.06|6745.06|0
1640857200000|2021-12-30 09:40:00|6747.15|6747.15|6747.2|6747.2|6748.19|6748.19|6746.71|6746.71|0
1640857500000|2021-12-30 09:45:00|6746.46|6746.46|6746.46|6746.46|6746.46|6746.46|6746.46|6746.46|0
1640857800000|2021-12-30 09:50:00|6744.81|6744.81|6744.37|6744.37|6744.81|6744.81|6743.93|6743.93|0
1640858100000|2021-12-30 09:55:00|6745.12|6745.12|6743.98|6743.98|6745.12|6745.12|6743.98|6743.98|0
1640858400000|2021-12-30 10:00:00|6742.34|6742.34|6742.34|6742.34|6742.34|6742.34|6742.34|6742.34|0
1640858700000|2021-12-30 10:05:00|6740.69|6740.69|6747.27|6747.27|6747.27|6747.27|6740.69|6740.69|0
1640859000000|2021-12-30 10:10:00|6743.98|6743.98|6743.73|6743.73|6744.87|6744.87|6743.73|6743.73|0
1640859300000|2021-12-30 10:15:00|6740.44|6740.44|6740.44|6740.44|6740.44|6740.44|6740.44|6740.44|0
1640859600000|2021-12-30 10:20:00|6740.94|6740.94|6737.9|6737.9|6741.19|6741.19|6737.9|6737.9|0
1640859900000|2021-12-30 10:25:00|6739.24|6739.24|6735.78|6735.78|6739.24|6739.24|6734.13|6734.13|0
1640860200000|2021-12-30 10:30:00|6736.22|6736.22|6739.95|6739.95|6739.95|6739.95|6736.22|6736.22|0
1640860500000|2021-12-30 10:35:00|6741.6|6741.6|6744.89|6744.89|6744.89|6744.89|6741.6|6741.6|0
1640860800000|2021-12-30 10:40:00|6744.39|6744.39|6744.39|6744.39|6744.39|6744.39|6744.39|6744.39|0
1640861100000|2021-12-30 10:45:00|6742.75|6742.75|6742.98|6742.98|6743.42|6743.42|6742.75|6742.75|0
1640861400000|2021-12-30 10:50:00|6743.48|6743.48|6742.93|6742.93|6743.48|6743.48|6742.04|6742.04|0
1640861700000|2021-12-30 10:55:00|6742.04|6742.04|6741.35|6741.35|6742.04|6742.04|6741.35|6741.35|0
1640862000000|2021-12-30 11:00:00|6740.91|6740.91|6741.9|6741.9|6742.39|6742.39|6740.91|6740.91|0
1640862300000|2021-12-30 11:05:00|6742.34|6742.34|6748.27|6748.27|6748.27|6748.27|6741.9|6741.9|0
1640862600000|2021-12-30 11:10:00|6748.77|6748.77|6748.27|6748.27|6750.79|6750.79|6748.27|6748.27|0
1640862900000|2021-12-30 11:15:00|6748.71|6748.71|6749.16|6749.16|6749.16|6749.16|6748.71|6748.71|0
1640863200000|2021-12-30 11:20:00|6749.65|6749.65|6750.38|6750.38|6750.82|6750.82|6749.65|6749.65|0
1640863500000|2021-12-30 11:25:00|6750.13|6750.13|6749.14|6749.14|6750.13|6750.13|6749.14|6749.14|0
1640863800000|2021-12-30 11:30:00|6744.2|6744.2|6745.85|6745.85|6745.85|6745.85|6744.2|6744.2|0
1640864100000|2021-12-30 11:35:00|6746.1|6746.1|6747.74|6747.74|6747.74|6747.74|6746.1|6746.1|0
1640864400000|2021-12-30 11:40:00|6749.72|6749.72|6749.72|6749.72|6749.72|6749.72|6749.72|6749.72|0
1640864700000|2021-12-30 11:45:00|6750.22|6750.22|6752.62|6752.62|6752.62|6752.62|6749.33|6749.33|0
1640865000000|2021-12-30 11:50:00|6752.87|6752.87|6750.34|6750.34|6754.52|6754.52|6750.34|6750.34|0
1640865300000|2021-12-30 11:55:00|6749.9|6749.9|6749.9|6749.9|6749.9|6749.9|6749.9|6749.9|0
1640865600000|2021-12-30 12:00:00|6749.22|6749.22|6748.78|6748.78|6749.22|6749.22|6748.78|6748.78|0
1640865900000|2021-12-30 12:05:00|6748.34|6748.34|6748.34|6748.34|6748.34|6748.34|6748.34|6748.34|0
1640866200000|2021-12-30 12:10:00|6747.89|6747.89|6747.01|6747.01|6747.89|6747.89|6747.01|6747.01|0
1640866800000|2021-12-30 12:20:00|6746.02|6746.02|6746.46|6746.46|6746.46|6746.46|6746.02|6746.02|0
1640867100000|2021-12-30 12:25:00|6746.02|6746.02|6746.02|6746.02|6746.02|6746.02|6746.02|6746.02|0
1640867400000|2021-12-30 12:30:00|6745.52|6745.52|6743.12|6743.12|6745.52|6745.52|6742.23|6742.23|0
1640867700000|2021-12-30 12:35:00|6742.67|6742.67|6742.67|6742.67|6742.67|6742.67|6742.67|6742.67|0
1640868300000|2021-12-30 12:45:00|6742.92|6742.92|6742.92|6742.92|6742.92|6742.92|6742.92|6742.92|0
1640868600000|2021-12-30 12:50:00|6743.6|6743.6|6743.1|6743.1|6743.6|6743.6|6742.43|6742.43|0
1640868900000|2021-12-30 12:55:00|6743.54|6743.54|6739.29|6739.29|6743.54|6743.54|6739.29|6739.29|0
1640869200000|2021-12-30 13:00:00|6738.85|6738.85|6738.62|6738.62|6738.85|6738.85|6738.18|6738.18|0
1640869500000|2021-12-30 13:05:00|6737.4|6737.4|6737.29|6737.29|6737.4|6737.4|6736.19|6736.19|0
1640869800000|2021-12-30 13:10:00|6734|6734|6734|6734|6734|6734|6734|6734|0
1640870100000|2021-12-30 13:15:00|6733.01|6733.01|6733.01|6733.01|6733.01|6733.01|6733.01|6733.01|0
1640870400000|2021-12-30 13:20:00|6734|6734|6734.9|6734.9|6734.9|6734.9|6733.01|6733.01|0
1640870700000|2021-12-30 13:25:00|6735.4|6735.4|6735.4|6735.4|6735.4|6735.4|6735.4|6735.4|0
1640871000000|2021-12-30 13:30:00|6735.65|6735.65|6738.69|6738.69|6738.69|6738.69|6735.4|6735.4|0
1640871300000|2021-12-30 13:35:00|6739.13|6739.13|6739.13|6739.13|6739.13|6739.13|6739.13|6739.13|0
1640871600000|2021-12-30 13:40:00|6737.49|6737.49|6737.24|6737.24|6737.49|6737.49|6737.24|6737.24|0
1640871900000|2021-12-30 13:45:00|6736.57|6736.57|6734.92|6734.92|6737.45|6737.45|6734.92|6734.92|0
1640872200000|2021-12-30 13:50:00|6736.57|6736.57|6736.57|6736.57|6736.57|6736.57|6736.57|6736.57|0
1640872500000|2021-12-30 13:55:00|6736.32|6736.32|6736.32|6736.32|6736.32|6736.32|6736.32|6736.32|0
1640872800000|2021-12-30 14:00:00|6734.67|6734.67|6734.67|6734.67|6734.67|6734.67|6734.67|6734.67|0
1640873100000|2021-12-30 14:05:00|6733.03|6733.03|6734.49|6734.49|6734.49|6734.49|6733.03|6733.03|0
1640873400000|2021-12-30 14:10:00|6734.05|6734.05|6735.69|6735.69|6735.69|6735.69|6734.05|6734.05|0
1640874000000|2021-12-30 14:20:00|6735.25|6735.25|6736.58|6736.58|6737.02|6737.02|6735.25|6735.25|0
1640874300000|2021-12-30 14:25:00|6735.97|6735.97|6732.89|6732.89|6735.97|6735.97|6732.89|6732.89|0
1640874600000|2021-12-30 14:30:00|6731.55|6731.55|6736.59|6736.59|6736.59|6736.59|6731.55|6731.55|0
1640874900000|2021-12-30 14:35:00|6737.03|6737.03|6736.64|6736.64|6737.03|6737.03|6736.15|6736.15|0
1640875200000|2021-12-30 14:40:00|6735|6735|6730.47|6730.47|6735.25|6735.25|6730.47|6730.47|0
1640875500000|2021-12-30 14:45:00|6730.22|6730.22|6733.63|6733.63|6733.63|6733.63|6729.23|6729.23|0
1640875800000|2021-12-30 14:50:00|6734.62|6734.62|6735.36|6735.36|6735.36|6735.36|6734.12|6734.12|0
1640876100000|2021-12-30 14:55:00|6734.92|6734.92|6733.27|6733.27|6734.92|6734.92|6733.27|6733.27|0
1640876400000|2021-12-30 15:00:00|6732.83|6732.83|6730.81|6730.81|6732.83|6732.83|6730.81|6730.81|0
1640876700000|2021-12-30 15:05:00|6730.56|6730.56|6732.03|6732.03|6732.28|6732.28|6728.91|6728.91|0
1640877000000|2021-12-30 15:10:00|6733.68|6733.68|6734.56|6734.56|6734.56|6734.56|6733.68|6733.68|0
1640877300000|2021-12-30 15:15:00|6732.92|6732.92|6731.27|6731.27|6732.92|6732.92|6730.83|6730.83|0
1640877600000|2021-12-30 15:20:00|6730.83|6730.83|6730.83|6730.83|6730.83|6730.83|6730.39|6730.39|0
1640877900000|2021-12-30 15:25:00|6729.18|6729.18|6727.16|6727.16|6729.18|6729.18|6726.41|6726.41|0
1640878200000|2021-12-30 15:30:00|6727.66|6727.66|6727.16|6727.16|6727.66|6727.66|6727.16|6727.16|0
1640878500000|2021-12-30 15:35:00|6726.72|6726.72|6726.72|6726.72|6727.61|6727.61|6726.23|6726.23|0
1640878800000|2021-12-30 15:40:00|6726.28|6726.28|6725.29|6725.29|6726.28|6726.28|6724.79|6724.79|0
1640879100000|2021-12-30 15:45:00|6726.17|6726.17|6729.3|6729.3|6729.3|6729.3|6725.18|6725.18|0
1640879400000|2021-12-30 15:50:00|6730.95|6730.95|6727.91|6727.91|6730.95|6730.95|6727.66|6727.66|0
1640879700000|2021-12-30 15:55:00|6728.9|6728.9|6730.99|6730.99|6730.99|6730.99|6728.9|6728.9|0
1640880000000|2021-12-30 16:00:00|6730|6730|6730|6730|6731.64|6731.64|6730|6730|0
1640880300000|2021-12-30 16:05:00|6730.49|6730.49|6726.66|6726.66|6730.49|6730.49|6726.21|6726.21|0
1640880600000|2021-12-30 16:10:00|6726.41|6726.41|6725.47|6725.47|6726.41|6726.41|6725.47|6725.47|0
1640880900000|2021-12-30 16:15:00|6724.97|6724.97|6723.52|6723.52|6726.81|6726.81|6723.52|6723.52|0
1640881200000|2021-12-30 16:20:00|6723.27|6723.27|6722.09|6722.09|6723.52|6723.52|6721.2|6721.2|0
1640881500000|2021-12-30 16:25:00|6722.58|6722.58|6719.03|6719.03|6726.09|6726.09|6718.08|6718.08|0
1640938500000|2021-12-31 08:15:00|6708|6708|6711.29|6711.29|6712.93|6712.93|6708|6708|0
1640938800000|2021-12-31 08:20:00|6713.98|6713.98|6712.02|6712.02|6716.14|6716.14|6712.02|6712.02|0
1640939100000|2021-12-31 08:25:00|6711.58|6711.58|6710.59|6710.59|6711.58|6711.58|6710.59|6710.59|0
1640939400000|2021-12-31 08:30:00|6710.83|6710.83|6715.52|6715.52|6715.52|6715.52|6710.59|6710.59|0
1640939700000|2021-12-31 08:35:00|6706.61|6706.61|6704.63|6704.63|6706.61|6706.61|6704.63|6704.63|0
1640940000000|2021-12-31 08:40:00|6703.96|6703.96|6705.38|6705.38|6705.38|6705.38|6703.96|6703.96|0
1640940300000|2021-12-31 08:45:00|6705.13|6705.13|6702.41|6702.41|6705.13|6705.13|6701.34|6701.34|0
1640940600000|2021-12-31 08:50:00|6702.9|6702.9|6705.01|6705.01|6705.01|6705.01|6702.46|6702.46|0
1640940900000|2021-12-31 08:55:00|6706.35|6706.35|6708.36|6708.36|6708.61|6708.61|6706.14|6706.14|0
1640941200000|2021-12-31 09:00:00|6708.11|6708.11|6709.25|6709.25|6709.25|6709.25|6708.11|6708.11|0
1640941500000|2021-12-31 09:05:00|6709|6709|6708.83|6708.83|6709.82|6709.82|6708.83|6708.83|0
1640941800000|2021-12-31 09:10:00|6711.31|6711.31|6718.92|6718.92|6719.17|6719.17|6710.7|6710.7|0
1640942100000|2021-12-31 09:15:00|6717.28|6717.28|6715.88|6715.88|6717.53|6717.53|6715.06|6715.06|0
1640942400000|2021-12-31 09:20:00|6716.32|6716.32|6718.98|6718.98|6718.98|6718.98|6715.44|6715.44|0
1640942700000|2021-12-31 09:25:00|6720.63|6720.63|6720.63|6720.63|6720.63|6720.63|6720.63|6720.63|0
1640943000000|2021-12-31 09:30:00|6721.96|6721.96|6720.18|6720.18|6721.96|6721.96|6720.18|6720.18|0
1640943300000|2021-12-31 09:35:00|6719.94|6719.94|6715.53|6715.53|6719.94|6719.94|6715.53|6715.53|0
1640943600000|2021-12-31 09:40:00|6714.71|6714.71|6711.64|6711.64|6714.71|6714.71|6710.16|6710.16|0
1640943900000|2021-12-31 09:45:00|6711.39|6711.39|6711.39|6711.39|6711.39|6711.39|6711.39|6711.39|0
1640944200000|2021-12-31 09:50:00|6707.28|6707.28|6706.46|6706.46|6708.55|6708.55|6706.46|6706.46|0
1640944500000|2021-12-31 09:55:00|6707.67|6707.67|6708.09|6708.09|6708.91|6708.91|6707.67|6707.67|0
1640944800000|2021-12-31 10:00:00|6707.27|6707.27|6709.87|6709.87|6709.87|6709.87|6705.62|6705.62|0
1640945100000|2021-12-31 10:05:00|6709.43|6709.43|6711.52|6711.52|6711.52|6711.52|6709.43|6709.43|0
1640945400000|2021-12-31 10:10:00|6713.16|6713.16|6720.57|6720.57|6720.57|6720.57|6712.91|6712.91|0
1640946000000|2021-12-31 10:20:00|6718.92|6718.92|6720.12|6720.12|6720.57|6720.57|6718.92|6718.92|0
1640946300000|2021-12-31 10:25:00|6721.47|6721.47|6720.31|6720.31|6721.47|6721.47|6718.33|6718.33|0
1640946900000|2021-12-31 10:35:00|6720.92|6720.92|6717.63|6717.63|6720.92|6720.92|6717.63|6717.63|0
1640947200000|2021-12-31 10:40:00|6717.13|6717.13|6720.04|6720.04|6720.04|6720.04|6717.13|6717.13|0
1640947500000|2021-12-31 10:45:00|6720.86|6720.86|6724.24|6724.24|6726.62|6726.62|6720.86|6720.86|0
1640947800000|2021-12-31 10:50:00|6722.59|6722.59|6722.34|6722.34|6722.59|6722.59|6722.34|6722.34|0
1640948100000|2021-12-31 10:55:00|6723.99|6723.99|6723.99|6723.99|6723.99|6723.99|6723.49|6723.49|0
1640948400000|2021-12-31 11:00:00|6724.48|6724.48|6722.9|6722.9|6724.48|6724.48|6722.34|6722.34|0
1640948700000|2021-12-31 11:05:00|6721.25|6721.25|6716.19|6716.19|6721.25|6721.25|6715.75|6715.75|0
1640949000000|2021-12-31 11:10:00|6715.37|6715.37|6722.18|6722.18|6722.18|6722.18|6715.37|6715.37|0
1640949300000|2021-12-31 11:15:00|6721.68|6721.68|6720.04|6720.04|6721.68|6721.68|6720.04|6720.04|0
1640949600000|2021-12-31 11:20:00|6721.68|6721.68|6724.97|6724.97|6724.97|6724.97|6721.68|6721.68|0
1640949900000|2021-12-31 11:25:00|6724.09|6724.09|6723.64|6723.64|6724.09|6724.09|6723.64|6723.64|0
1640950200000|2021-12-31 11:30:00|6722|6722|6722|6722|6722|6722|6722|6722|0
1640950500000|2021-12-31 11:35:00|6722.25|6722.25|6718.65|6718.65|6723.05|6723.05|6718.65|6718.65|0
1640950800000|2021-12-31 11:40:00|6719.54|6719.54|6721.38|6721.38|6721.87|6721.87|6719.54|6719.54|0
1640951100000|2021-12-31 11:45:00|6721.87|6721.87|6719.49|6719.49|6721.87|6721.87|6719.49|6719.49|0
1640951400000|2021-12-31 11:50:00|6721.98|6721.98|6721.67|6721.67|6721.98|6721.98|6720.99|6720.99|0
1640951700000|2021-12-31 11:55:00|6721.92|6721.92|6720.23|6720.23|6721.92|6721.92|6720.23|6720.23|0
1640952000000|2021-12-31 12:00:00|6718.59|6718.59|6709.4|6709.4|6719.2|6719.2|6709.4|6709.4|0
1640952300000|2021-12-31 12:05:00|6710.23|6710.23|6709.73|6709.73|6710.23|6710.23|6709.73|6709.73|0
1640952600000|2021-12-31 12:10:00|6708.08|6708.08|6713|6713|6715.55|6715.55|6707.26|6707.26|0
1640952900000|2021-12-31 12:15:00|6713.25|6713.25|6707.64|6707.64|6713.25|6713.25|6707.47|6707.47|0
1640953200000|2021-12-31 12:20:00|6706.81|6706.81|6711.76|6711.76|6712.07|6712.07|6705.87|6705.87|0
1640953500000|2021-12-31 12:25:00|6710.93|6710.93|6718.7|6718.7|6722.09|6722.09|6710.93|6710.93|0
1641284100000|2022-01-04 08:15:00|6799.85|6799.85|6824.15|6824.15|6829.08|6829.08|6799.85|6799.85|0
1641284400000|2022-01-04 08:20:00|6823.9|6823.9|6823.86|6823.86|6825.58|6825.58|6814.82|6814.82|0
1641284700000|2022-01-04 08:25:00|6827.15|6827.15|6825.39|6825.39|6839.8|6839.8|6823.74|6823.74|0
1641285000000|2022-01-04 08:30:00|6822.1|6822.1|6816.64|6816.64|6827.53|6827.53|6813.35|6813.35|0
1641285300000|2022-01-04 08:35:00|6813.35|6813.35|6821.39|6821.39|6825.92|6825.92|6810.51|6810.51|0
1641285600000|2022-01-04 08:40:00|6822.75|6822.75|6820.82|6820.82|6823.46|6823.46|6815.82|6815.82|0
1641285900000|2022-01-04 08:45:00|6821.7|6821.7|6820.97|6820.97|6823.79|6823.79|6816.77|6816.77|0
1641286200000|2022-01-04 08:50:00|6817.68|6817.68|6814.6|6814.6|6817.68|6817.68|6814.02|6814.02|0
1641286500000|2022-01-04 08:55:00|6815.49|6815.49|6815.85|6815.85|6815.85|6815.85|6804.31|6804.31|0
1641286800000|2022-01-04 09:00:00|6817.49|6817.49|6815.61|6815.61|6818.91|6818.91|6812.08|6812.08|0
1641287100000|2022-01-04 09:05:00|6813.97|6813.97|6816.84|6816.84|6816.84|6816.84|6811.59|6811.59|0
1641287400000|2022-01-04 09:10:00|6817.59|6817.59|6815.1|6815.1|6818.99|6818.99|6811.52|6811.52|0
1641287700000|2022-01-04 09:15:00|6816.75|6816.75|6817.46|6817.46|6817.99|6817.99|6815.31|6815.31|0
1641288000000|2022-01-04 09:20:00|6817.96|6817.96|6825.15|6825.15|6825.15|6825.15|6817.96|6817.96|0
1641288300000|2022-01-04 09:25:00|6825.59|6825.59|6823.61|6823.61|6827.61|6827.61|6821.63|6821.63|0
1641288600000|2022-01-04 09:30:00|6823.16|6823.16|6820.41|6820.41|6823.16|6823.16|6820.41|6820.41|0
1641288900000|2022-01-04 09:35:00|6818.77|6818.77|6827.76|6827.76|6827.76|6827.76|6818.77|6818.77|0
1641289200000|2022-01-04 09:40:00|6827.27|6827.27|6822.47|6822.47|6827.27|6827.27|6820.49|6820.49|0
1641289500000|2022-01-04 09:45:00|6822.97|6822.97|6819.79|6819.79|6824.61|6824.61|6819.79|6819.79|0
1641289800000|2022-01-04 09:50:00|6823.08|6823.08|6831.59|6831.59|6832.53|6832.53|6822.11|6822.11|0
1641290100000|2022-01-04 09:55:00|6834.06|6834.06|6825.71|6825.71|6834.06|6834.06|6824.07|6824.07|0
1641290400000|2022-01-04 10:00:00|6827.36|6827.36|6814.23|6814.23|6827.8|6827.8|6812.58|6812.58|0
1641290700000|2022-01-04 10:05:00|6812.58|6812.58|6810.56|6810.56|6817.9|6817.9|6808.71|6808.71|0
1641291000000|2022-01-04 10:10:00|6813.85|6813.85|6837.51|6837.51|6839.86|6839.86|6813.85|6813.85|0
1641291300000|2022-01-04 10:15:00|6838.18|6838.18|6830.86|6830.86|6840.32|6840.32|6830.86|6830.86|0
1641291600000|2022-01-04 10:20:00|6830.18|6830.18|6833.92|6833.92|6834.89|6834.89|6830.18|6830.18|0
1641291900000|2022-01-04 10:25:00|6834.59|6834.59|6829.54|6829.54|6835.27|6835.27|6828.93|6828.93|0
1641292200000|2022-01-04 10:30:00|6829.99|6829.99|6834.91|6834.91|6841.03|6841.03|6829.99|6829.99|0
1641292500000|2022-01-04 10:35:00|6834.41|6834.41|6832.85|6832.85|6835.12|6835.12|6831.61|6831.61|0
1641292800000|2022-01-04 10:40:00|6833.46|6833.46|6836.38|6836.38|6836.55|6836.55|6833.46|6833.46|0
1641293100000|2022-01-04 10:45:00|6836.83|6836.83|6833.12|6833.12|6836.83|6836.83|6831.99|6831.99|0
1641293400000|2022-01-04 10:50:00|6832.45|6832.45|6832.03|6832.03|6834.06|6834.06|6832.03|6832.03|0
1641293700000|2022-01-04 10:55:00|6831.59|6831.59|6832.52|6832.52|6834.66|6834.66|6831.09|6831.09|0
1641294000000|2022-01-04 11:00:00|6832.97|6832.97|6831.37|6831.37|6833.9|6833.9|6831.37|6831.37|0
1641294300000|2022-01-04 11:05:00|6830.93|6830.93|6833.38|6833.38|6833.38|6833.38|6830.49|6830.49|0
1641294600000|2022-01-04 11:10:00|6833.83|6833.83|6829.1|6829.1|6833.83|6833.83|6829.1|6829.1|0
1641294900000|2022-01-04 11:15:00|6827.46|6827.46|6826.12|6826.12|6827.95|6827.95|6825.81|6825.81|0
1641295200000|2022-01-04 11:20:00|6826.62|6826.62|6826.94|6826.94|6828.63|6828.63|6826.62|6826.62|0
1641295500000|2022-01-04 11:25:00|6826.44|6826.44|6826.18|6826.18|6828.09|6828.09|6825.73|6825.73|0
1641295800000|2022-01-04 11:30:00|6825.35|6825.35|6827.73|6827.73|6829.37|6829.37|6825.35|6825.35|0
1641296100000|2022-01-04 11:35:00|6827.48|6827.48|6830.1|6830.1|6830.1|6830.1|6826.73|6826.73|0
1641296400000|2022-01-04 11:40:00|6830.92|6830.92|6826.67|6826.67|6830.92|6830.92|6826.42|6826.42|0
1641296700000|2022-01-04 11:45:00|6826.23|6826.23|6822.26|6822.26|6828.16|6828.16|6822.26|6822.26|0
1641297000000|2022-01-04 11:50:00|6821.82|6821.82|6817.06|6817.06|6823.65|6823.65|6817.06|6817.06|0
1641297300000|2022-01-04 11:55:00|6820.35|6820.35|6819.16|6819.16|6822.25|6822.25|6819.16|6819.16|0
1641297600000|2022-01-04 12:00:00|6819.83|6819.83|6818.13|6818.13|6820.72|6820.72|6817.69|6817.69|0
1641297900000|2022-01-04 12:05:00|6817.69|6817.69|6836.98|6836.98|6840.27|6840.27|6817.69|6817.69|0
1641298200000|2022-01-04 12:10:00|6833.69|6833.69|6834.4|6834.4|6836.16|6836.16|6832.05|6832.05|0
1641298500000|2022-01-04 12:15:00|6834.65|6834.65|6835.63|6835.63|6835.67|6835.67|6834.03|6834.03|0
1641298800000|2022-01-04 12:20:00|6836.07|6836.07|6838.52|6838.52|6839.26|6839.26|6836.07|6836.07|0
1641299100000|2022-01-04 12:25:00|6838.08|6838.08|6837.27|6837.27|6838.08|6838.08|6836.19|6836.19|0
1641299400000|2022-01-04 12:30:00|6836.83|6836.83|6834.95|6834.95|6836.83|6836.83|6833.88|6833.88|0
1641299700000|2022-01-04 12:35:00|6834.71|6834.71|6835.31|6835.31|6835.31|6835.31|6834.71|6834.71|0
1641300000000|2022-01-04 12:40:00|6834.49|6834.49|6834.36|6834.36|6834.8|6834.8|6833.29|6833.29|0
1641300300000|2022-01-04 12:45:00|6835.25|6835.25|6834.42|6834.42|6836.13|6836.13|6834.42|6834.42|0
1641300600000|2022-01-04 12:50:00|6834.87|6834.87|6834.34|6834.34|6835.28|6835.28|6833.47|6833.47|0
1641300900000|2022-01-04 12:55:00|6835.17|6835.17|6833.44|6833.44|6835.17|6835.17|6831.88|6831.88|0
1641301200000|2022-01-04 13:00:00|6832.99|6832.99|6830.05|6830.05|6834.16|6834.16|6829.6|6829.6|0
1641301500000|2022-01-04 13:05:00|6829.6|6829.6|6839.94|6839.94|6842.79|6842.79|6828.07|6828.07|0
1641301800000|2022-01-04 13:10:00|6839.5|6839.5|6843.26|6843.26|6843.26|6843.26|6839.5|6839.5|0
1641302100000|2022-01-04 13:15:00|6844.08|6844.08|6844.72|6844.72|6846.61|6846.61|6841.82|6841.82|0
1641302400000|2022-01-04 13:20:00|6844.22|6844.22|6842.17|6842.17|6844.72|6844.72|6842|6842|0
1641302700000|2022-01-04 13:25:00|6841.73|6841.73|6839.46|6839.46|6841.73|6841.73|6837.91|6837.91|0
1641303000000|2022-01-04 13:30:00|6838.57|6838.57|6842.02|6842.02|6844.66|6844.66|6838.08|6838.08|0
1641303300000|2022-01-04 13:35:00|6842.47|6842.47|6863.18|6863.18|6863.18|6863.18|6842.47|6842.47|0
1641303600000|2022-01-04 13:40:00|6859.89|6859.89|6852.47|6852.47|6859.89|6859.89|6850.83|6850.83|0
1641303900000|2022-01-04 13:45:00|6854.12|6854.12|6858.75|6858.75|6862.54|6862.54|6852.47|6852.47|0
1641304200000|2022-01-04 13:50:00|6857.93|6857.93|6855.02|6855.02|6857.93|6857.93|6853.31|6853.31|0
1641304500000|2022-01-04 13:55:00|6854.77|6854.77|6857.79|6857.79|6858.73|6858.73|6854.45|6854.45|0
1641304800000|2022-01-04 14:00:00|6856.15|6856.15|6850.31|6850.31|6856.15|6856.15|6850.06|6850.06|0
1641305100000|2022-01-04 14:05:00|6850.8|6850.8|6853.93|6853.93|6854.92|6854.92|6850.8|6850.8|0
1641305400000|2022-01-04 14:10:00|6854.67|6854.67|6859.27|6859.27|6860.82|6860.82|6853.9|6853.9|0
1641305700000|2022-01-04 14:15:00|6858.45|6858.45|6866.81|6866.81|6868.07|6868.07|6856.96|6856.96|0
1641306000000|2022-01-04 14:20:00|6865.16|6865.16|6866.39|6866.39|6869.39|6869.39|6865.11|6865.11|0
1641306300000|2022-01-04 14:25:00|6865.78|6865.78|6863.41|6863.41|6866.39|6866.39|6862.43|6862.43|0
1641306600000|2022-01-04 14:30:00|6865.05|6865.05|6866.85|6866.85|6870.29|6870.29|6864.81|6864.81|0
1641306900000|2022-01-04 14:35:00|6867.34|6867.34|6873.95|6873.95|6879.88|6879.88|6865.7|6865.7|0
1641307200000|2022-01-04 14:40:00|6873.7|6873.7|6872.17|6872.17|6876.2|6876.2|6872.17|6872.17|0
1641307500000|2022-01-04 14:45:00|6872.61|6872.61|6874.55|6874.55|6874.7|6874.7|6871.41|6871.41|0
1641307800000|2022-01-04 14:50:00|6872.9|6872.9|6872.1|6872.1|6873.53|6873.53|6867.31|6867.31|0
1641308100000|2022-01-04 14:55:00|6871.27|6871.27|6870.15|6870.15|6873.42|6873.42|6868.72|6868.72|0
1641308400000|2022-01-04 15:00:00|6869.65|6869.65|6877.65|6877.65|6877.65|6877.65|6864.19|6864.19|0
1641308700000|2022-01-04 15:05:00|6876|6876|6881.1|6881.1|6881.1|6881.1|6870.46|6870.46|0
1641309000000|2022-01-04 15:10:00|6880.66|6880.66|6880.11|6880.11|6882.48|6882.48|6878.2|6878.2|0
1641309300000|2022-01-04 15:15:00|6881.75|6881.75|6899.48|6899.48|6901.12|6901.12|6881.75|6881.75|0
1641309600000|2022-01-04 15:20:00|6899.92|6899.92|6896.06|6896.06|6903.65|6903.65|6890.01|6890.01|0
1641309900000|2022-01-04 15:25:00|6895.46|6895.46|6905.01|6905.01|6905.01|6905.01|6894.63|6894.63|0
1641310200000|2022-01-04 15:30:00|6906.65|6906.65|6897.62|6897.62|6909.27|6909.27|6893.83|6893.83|0
1641310500000|2022-01-04 15:35:00|6897.18|6897.18|6905.72|6905.72|6905.72|6905.72|6893.19|6893.19|0
1641310800000|2022-01-04 15:40:00|6907.37|6907.37|6904.03|6904.03|6913.45|6913.45|6903.58|6903.58|0
1641311100000|2022-01-04 15:45:00|6904.28|6904.28|6898.11|6898.11|6904.28|6904.28|6897.44|6897.44|0
1641311400000|2022-01-04 15:50:00|6899.1|6899.1|6904.63|6904.63|6906.79|6906.79|6897.46|6897.46|0
1641311700000|2022-01-04 15:55:00|6904.19|6904.19|6903.69|6903.69|6904.19|6904.19|6897.87|6897.87|0
1641312000000|2022-01-04 16:00:00|6903.02|6903.02|6892.85|6892.85|6904.5|6904.5|6892.85|6892.85|0
1641312300000|2022-01-04 16:05:00|6894.5|6894.5|6884.17|6884.17|6894.94|6894.94|6883.48|6883.48|0
1641312600000|2022-01-04 16:10:00|6883.73|6883.73|6882.52|6882.52|6885.37|6885.37|6881.57|6881.57|0
1641312900000|2022-01-04 16:15:00|6882.77|6882.77|6887.04|6887.04|6887.04|6887.04|6877.5|6877.5|0
1641313200000|2022-01-04 16:20:00|6887.71|6887.71|6889.97|6889.97|6889.97|6889.97|6883.09|6883.09|0
1641313500000|2022-01-04 16:25:00|6889.52|6889.52|6880.58|6880.58|6894.67|6894.67|6880.58|6880.58|0
1641370500000|2022-01-05 08:15:00|6902.05|6902.05|6908.37|6908.37|6908.82|6908.82|6901.29|6901.29|0
1641370800000|2022-01-05 08:20:00|6907.93|6907.93|6914.2|6914.2|6916.51|6916.51|6906.29|6906.29|0
1641371100000|2022-01-05 08:25:00|6914.87|6914.87|6921.05|6921.05|6922.4|6922.4|6914.87|6914.87|0
1641371400000|2022-01-05 08:30:00|6920.38|6920.38|6913.44|6913.44|6920.82|6920.82|6913.44|6913.44|0
1641371700000|2022-01-05 08:35:00|6911.8|6911.8|6906.5|6906.5|6912.11|6912.11|6906.5|6906.5|0
1641372000000|2022-01-05 08:40:00|6903.21|6903.21|6914.73|6914.73|6916.5|6916.5|6903.21|6903.21|0
1641372300000|2022-01-05 08:45:00|6913.08|6913.08|6917.39|6917.39|6917.83|6917.83|6913.08|6913.08|0
1641372600000|2022-01-05 08:50:00|6917.83|6917.83|6923.25|6923.25|6923.25|6923.25|6917.19|6917.19|0
1641372900000|2022-01-05 08:55:00|6923.74|6923.74|6931.57|6931.57|6932.71|6932.71|6921.21|6921.21|0
1641373200000|2022-01-05 09:00:00|6934.86|6934.86|6930.36|6930.36|6934.86|6934.86|6929.48|6929.48|0
1641373500000|2022-01-05 09:05:00|6930.81|6930.81|6928.28|6928.28|6932.45|6932.45|6928.28|6928.28|0
1641373800000|2022-01-05 09:10:00|6928.72|6928.72|6932.9|6932.9|6933.14|6933.14|6928.72|6928.72|0
1641374100000|2022-01-05 09:15:00|6933.15|6933.15|6934.59|6934.59|6935.62|6935.62|6930|6930|0
1641374400000|2022-01-05 09:20:00|6935.03|6935.03|6933.06|6933.06|6935.52|6935.52|6930.2|6930.2|0
1641374700000|2022-01-05 09:25:00|6933.5|6933.5|6932.74|6932.74|6934.39|6934.39|6932.74|6932.74|0
1641375000000|2022-01-05 09:30:00|6931.1|6931.1|6934.51|6934.51|6936.16|6936.16|6929.77|6929.77|0
1641375300000|2022-01-05 09:35:00|6934.07|6934.07|6935.8|6935.8|6936.6|6936.6|6934.07|6934.07|0
1641375600000|2022-01-05 09:40:00|6935.36|6935.36|6939.09|6939.09|6940.74|6940.74|6935.36|6935.36|0
1641375900000|2022-01-05 09:45:00|6942.38|6942.38|6938.22|6938.22|6942.38|6942.38|6936.13|6936.13|0
1641376200000|2022-01-05 09:50:00|6939.86|6939.86|6938.82|6938.82|6939.86|6939.86|6937.33|6937.33|0
1641376500000|2022-01-05 09:55:00|6940.47|6940.47|6949.43|6949.43|6949.43|6949.43|6940.47|6940.47|0
1641376800000|2022-01-05 10:00:00|6948.68|6948.68|6940.73|6940.73|6948.68|6948.68|6940.73|6940.73|0
1641377100000|2022-01-05 10:05:00|6939.09|6939.09|6938.12|6938.12|6941.41|6941.41|6938.12|6938.12|0
1641377400000|2022-01-05 10:10:00|6937.44|6937.44|6937.21|6937.21|6937.44|6937.44|6935.57|6935.57|0
1641377700000|2022-01-05 10:15:00|6936.77|6936.77|6937.53|6937.53|6940.5|6940.5|6936.32|6936.32|0
1641378000000|2022-01-05 10:20:00|6937.97|6937.97|6940.32|6940.32|6940.82|6940.82|6937.97|6937.97|0
1641378300000|2022-01-05 10:25:00|6939.88|6939.88|6936.9|6936.9|6942.73|6942.73|6936.46|6936.46|0
1641378600000|2022-01-05 10:30:00|6936.46|6936.46|6936.38|6936.38|6937.13|6937.13|6933.84|6933.84|0
1641378900000|2022-01-05 10:35:00|6936.82|6936.82|6933.45|6933.45|6936.82|6936.82|6926.64|6926.64|0
1641379200000|2022-01-05 10:40:00|6933.9|6933.9|6929.72|6929.72|6933.9|6933.9|6929.72|6929.72|0
1641379500000|2022-01-05 10:45:00|6929.28|6929.28|6927.63|6927.63|6929.28|6929.28|6927.63|6927.63|0
1641379800000|2022-01-05 10:50:00|6926.28|6926.28|6926.53|6926.53|6928.18|6928.18|6924.89|6924.89|0
1641380100000|2022-01-05 10:55:00|6926.09|6926.09|6923.15|6923.15|6926.93|6926.93|6923.15|6923.15|0
1641380400000|2022-01-05 11:00:00|6923.59|6923.59|6921.3|6921.3|6928.53|6928.53|6920.63|6920.63|0
1641380700000|2022-01-05 11:05:00|6919.66|6919.66|6923.14|6923.14|6923.39|6923.39|6919.66|6919.66|0
1641381000000|2022-01-05 11:10:00|6922.7|6922.7|6924.21|6924.21|6924.21|6924.21|6922.12|6922.12|0
1641381300000|2022-01-05 11:15:00|6925.1|6925.1|6926.74|6926.74|6926.74|6926.74|6924.21|6924.21|0
1641381600000|2022-01-05 11:20:00|6928.39|6928.39|6924.97|6924.97|6928.39|6928.39|6924.97|6924.97|0
1641381900000|2022-01-05 11:25:00|6924.47|6924.47|6923.77|6923.77|6924.97|6924.97|6923.32|6923.32|0
1641382200000|2022-01-05 11:30:00|6925.41|6925.41|6925.86|6925.86|6926.74|6926.74|6925.41|6925.41|0
1641382500000|2022-01-05 11:35:00|6927.5|6927.5|6927.5|6927.5|6927.5|6927.5|6927.5|6927.5|0
1641382800000|2022-01-05 11:40:00|6927.06|6927.06|6935.96|6935.96|6939.46|6939.46|6927.06|6927.06|0
1641383100000|2022-01-05 11:45:00|6934.32|6934.32|6931.57|6931.57|6934.32|6934.32|6930.69|6930.69|0
1641383400000|2022-01-05 11:50:00|6931.08|6931.08|6930.22|6930.22|6931.57|6931.57|6930.22|6930.22|0
1641383700000|2022-01-05 11:55:00|6930.66|6930.66|6927.7|6927.7|6932.75|6932.75|6927.7|6927.7|0
1641384000000|2022-01-05 12:00:00|6927.26|6927.26|6926.45|6926.45|6927.58|6927.58|6925.93|6925.93|0
1641384300000|2022-01-05 12:05:00|6927.34|6927.34|6928.54|6928.54|6928.98|6928.98|6927.34|6927.34|0
1641384600000|2022-01-05 12:10:00|6928.29|6928.29|6927.14|6927.14|6929.17|6929.17|6927.14|6927.14|0
1641384900000|2022-01-05 12:15:00|6926.65|6926.65|6923.21|6923.21|6927.09|6927.09|6923.21|6923.21|0
1641385200000|2022-01-05 12:20:00|6922.32|6922.32|6918.36|6918.36|6922.77|6922.77|6918.36|6918.36|0
1641385500000|2022-01-05 12:25:00|6918.8|6918.8|6916.88|6916.88|6920.89|6920.89|6916.88|6916.88|0
1641385800000|2022-01-05 12:30:00|6917.33|6917.33|6916.3|6916.3|6919.55|6919.55|6914.65|6914.65|0
1641386100000|2022-01-05 12:35:00|6917.94|6917.94|6917|6917|6918.38|6918.38|6917|6917|0
1641386400000|2022-01-05 12:40:00|6916.51|6916.51|6909.01|6909.01|6916.51|6916.51|6909.01|6909.01|0
1641386700000|2022-01-05 12:45:00|6908.56|6908.56|6908.13|6908.13|6908.56|6908.56|6906.49|6906.49|0
1641387000000|2022-01-05 12:50:00|6907.69|6907.69|6906.7|6906.7|6907.69|6907.69|6906.04|6906.04|0
1641387300000|2022-01-05 12:55:00|6906.26|6906.26|6895.41|6895.41|6906.26|6906.26|6895.41|6895.41|0
1641387600000|2022-01-05 13:00:00|6897.05|6897.05|6897.05|6897.05|6897.05|6897.05|6896.56|6896.56|0
1641387900000|2022-01-05 13:05:00|6895.41|6895.41|6899.14|6899.14|6900.03|6900.03|6895.41|6895.41|0
1641388200000|2022-01-05 13:10:00|6898.7|6898.7|6894.79|6894.79|6898.7|6898.7|6894.79|6894.79|0
1641388500000|2022-01-05 13:15:00|6896.44|6896.44|6891.87|6891.87|6897.54|6897.54|6891.87|6891.87|0
1641388800000|2022-01-05 13:20:00|6892.37|6892.37|6894.67|6894.67|6896.32|6896.32|6891.38|6891.38|0
1641389100000|2022-01-05 13:25:00|6894.06|6894.06|6897.87|6897.87|6900.46|6900.46|6893.62|6893.62|0
1641389400000|2022-01-05 13:30:00|6897.62|6897.62|6898.83|6898.83|6899.27|6899.27|6897.62|6897.62|0
1641389700000|2022-01-05 13:35:00|6902.12|6902.12|6900.05|6900.05|6903|6903|6896.42|6896.42|0
1641390000000|2022-01-05 13:40:00|6899.6|6899.6|6902.89|6902.89|6902.89|6902.89|6897.96|6897.96|0
1641390300000|2022-01-05 13:45:00|6903.39|6903.39|6900.88|6900.88|6903.64|6903.64|6899.55|6899.55|0
1641390600000|2022-01-05 13:50:00|6899.23|6899.23|6900.12|6900.12|6900.12|6900.12|6897.59|6897.59|0
1641390900000|2022-01-05 13:55:00|6899.67|6899.67|6902.45|6902.45|6902.45|6902.45|6898.79|6898.79|0
1641391200000|2022-01-05 14:00:00|6901.46|6901.46|6899.33|6899.33|6901.46|6901.46|6897.68|6897.68|0
1641391500000|2022-01-05 14:05:00|6898.34|6898.34|6899.29|6899.29|6899.29|6899.29|6897.2|6897.2|0
1641391800000|2022-01-05 14:10:00|6899.9|6899.9|6898.85|6898.85|6899.9|6899.9|6898.3|6898.3|0
1641392100000|2022-01-05 14:15:00|6897.52|6897.52|6902.23|6902.23|6902.23|6902.23|6896.32|6896.32|0
1641392400000|2022-01-05 14:20:00|6901.34|6901.34|6903.77|6903.77|6903.77|6903.77|6901.34|6901.34|0
1641392700000|2022-01-05 14:25:00|6903.28|6903.28|6903.84|6903.84|6904.72|6904.72|6902.78|6902.78|0
1641393000000|2022-01-05 14:30:00|6905.48|6905.48|6906.28|6906.28|6907.54|6907.54|6902.1|6902.1|0
1641393300000|2022-01-05 14:35:00|6906.03|6906.03|6906.99|6906.99|6907.87|6907.87|6905.78|6905.78|0
1641393600000|2022-01-05 14:40:00|6908.63|6908.63|6909.57|6909.57|6909.68|6909.68|6908.19|6908.19|0
1641393900000|2022-01-05 14:45:00|6907.92|6907.92|6906.79|6906.79|6909.57|6909.57|6905.14|6905.14|0
1641394200000|2022-01-05 14:50:00|6907.46|6907.46|6908.13|6908.13|6908.79|6908.79|6907.46|6907.46|0
1641394500000|2022-01-05 14:55:00|6907.88|6907.88|6908.9|6908.9|6909.53|6909.53|6907.88|6907.88|0
1641394800000|2022-01-05 15:00:00|6908.02|6908.02|6900.51|6900.51|6908.02|6908.02|6900.51|6900.51|0
1641395100000|2022-01-05 15:05:00|6902.16|6902.16|6901.08|6901.08|6904.25|6904.25|6900.64|6900.64|0
1641395400000|2022-01-05 15:10:00|6901.96|6901.96|6900.53|6900.53|6904.81|6904.81|6900.53|6900.53|0
1641395700000|2022-01-05 15:15:00|6900.97|6900.97|6900.29|6900.29|6904.46|6904.46|6900.29|6900.29|0
1641396000000|2022-01-05 15:20:00|6899.79|6899.79|6899.93|6899.93|6902.16|6902.16|6899.79|6899.79|0
1641396300000|2022-01-05 15:25:00|6901.58|6901.58|6902.28|6902.28|6903.66|6903.66|6901.58|6901.58|0
1641396600000|2022-01-05 15:30:00|6901.67|6901.67|6893.15|6893.15|6901.67|6901.67|6893.15|6893.15|0
1641396900000|2022-01-05 15:35:00|6893.64|6893.64|6897.72|6897.72|6897.72|6897.72|6893.64|6893.64|0
1641397200000|2022-01-05 15:40:00|6896.08|6896.08|6901.05|6901.05|6901.5|6901.5|6896.08|6896.08|0
1641397500000|2022-01-05 15:45:00|6901.73|6901.73|6902.04|6902.04|6904.09|6904.09|6901.73|6901.73|0
1641397800000|2022-01-05 15:50:00|6900.4|6900.4|6902.6|6902.6|6907.69|6907.69|6898.75|6898.75|0
1641398100000|2022-01-05 15:55:00|6904.24|6904.24|6905.21|6905.21|6905.89|6905.89|6904.24|6904.24|0
1641398400000|2022-01-05 16:00:00|6905.65|6905.65|6908.88|6908.88|6908.88|6908.88|6904.98|6904.98|0
1641398700000|2022-01-05 16:05:00|6908.43|6908.43|6905.46|6905.46|6908.43|6908.43|6905.46|6905.46|0
1641399000000|2022-01-05 16:10:00|6905.02|6905.02|6904.18|6904.18|6905.02|6905.02|6904.13|6904.13|0
1641399300000|2022-01-05 16:15:00|6904.63|6904.63|6906.36|6906.36|6906.36|6906.36|6902.63|6902.63|0
1641399600000|2022-01-05 16:20:00|6906.97|6906.97|6907.41|6907.41|6907.41|6907.41|6905.32|6905.32|0
1641399900000|2022-01-05 16:25:00|6907.86|6907.86|6892.75|6892.75|6909.06|6909.06|6892.75|6892.75|0
1641456900000|2022-01-06 08:15:00|6831.07|6831.07|6824.73|6824.73|6833.47|6833.47|6824.73|6824.73|0
1641457200000|2022-01-06 08:20:00|6826.37|6826.37|6816.45|6816.45|6830.5|6830.5|6816.45|6816.45|0
1641457500000|2022-01-06 08:25:00|6819.74|6819.74|6819.45|6819.45|6821.25|6821.25|6814.23|6814.23|0
1641457800000|2022-01-06 08:30:00|6819.89|6819.89|6834.51|6834.51|6836.16|6836.16|6819.89|6819.89|0
1641458100000|2022-01-06 08:35:00|6834.07|6834.07|6835.21|6835.21|6835.21|6835.21|6827.55|6827.55|0
1641458400000|2022-01-06 08:40:00|6833.38|6833.38|6835.34|6835.34|6836.99|6836.99|6831.17|6831.17|0
1641458700000|2022-01-06 08:45:00|6833.7|6833.7|6845.11|6845.11|6846.44|6846.44|6833.7|6833.7|0
1641459000000|2022-01-06 08:50:00|6843.46|6843.46|6850.8|6850.8|6850.8|6850.8|6841.82|6841.82|0
1641459300000|2022-01-06 08:55:00|6849.81|6849.81|6845.17|6845.17|6849.81|6849.81|6841.12|6841.12|0
1641459600000|2022-01-06 09:00:00|6846.5|6846.5|6855.62|6855.62|6855.62|6855.62|6845.61|6845.61|0
1641459900000|2022-01-06 09:05:00|6857.27|6857.27|6870.48|6870.48|6870.48|6870.48|6857.27|6857.27|0
1641460200000|2022-01-06 09:10:00|6867.19|6867.19|6862.26|6862.26|6867.19|6867.19|6861.81|6861.81|0
1641460500000|2022-01-06 09:15:00|6863.9|6863.9|6860.95|6860.95|6865.88|6865.88|6860.95|6860.95|0
1641460800000|2022-01-06 09:20:00|6861.83|6861.83|6862.59|6862.59|6864.24|6864.24|6860.95|6860.95|0
1641461100000|2022-01-06 09:25:00|6862.34|6862.34|6859.33|6859.33|6863.5|6863.5|6857.68|6857.68|0
1641461400000|2022-01-06 09:30:00|6857.68|6857.68|6849.65|6849.65|6861.47|6861.47|6849.65|6849.65|0
1641461700000|2022-01-06 09:35:00|6849.4|6849.4|6847.07|6847.07|6850.36|6850.36|6846.87|6846.87|0
1641462000000|2022-01-06 09:40:00|6848.71|6848.71|6838.2|6838.2|6848.71|6848.71|6838.2|6838.2|0
1641462300000|2022-01-06 09:45:00|6839.84|6839.84|6845.94|6845.94|6845.94|6845.94|6837.95|6837.95|0
1641462600000|2022-01-06 09:50:00|6844.3|6844.3|6840.56|6840.56|6844.3|6844.3|6840.56|6840.56|0
1641462900000|2022-01-06 09:55:00|6840.81|6840.81|6840.68|6840.68|6840.81|6840.81|6836.95|6836.95|0
1641463200000|2022-01-06 10:00:00|6840.24|6840.24|6837.92|6837.92|6840.24|6840.24|6836.27|6836.27|0
1641463500000|2022-01-06 10:05:00|6838.36|6838.36|6838.61|6838.61|6838.61|6838.61|6837.47|6837.47|0
1641463800000|2022-01-06 10:10:00|6840.25|6840.25|6838.61|6838.61|6840.25|6840.25|6838.61|6838.61|0
1641464100000|2022-01-06 10:15:00|6839.05|6839.05|6842.43|6842.43|6842.43|6842.43|6839.05|6839.05|0
1641464400000|2022-01-06 10:20:00|6843.92|6843.92|6848.59|6848.59|6848.59|6848.59|6843.42|6843.42|0
1641464700000|2022-01-06 10:25:00|6849.09|6849.09|6850.93|6850.93|6852.13|6852.13|6848.4|6848.4|0
1641465000000|2022-01-06 10:30:00|6851.82|6851.82|6857.57|6857.57|6858.01|6858.01|6851.82|6851.82|0
1641465300000|2022-01-06 10:35:00|6859.22|6859.22|6860.3|6860.3|6863.59|6863.59|6859.22|6859.22|0
1641465600000|2022-01-06 10:40:00|6861.94|6861.94|6857.46|6857.46|6861.94|6861.94|6857.46|6857.46|0
1641465900000|2022-01-06 10:45:00|6858.07|6858.07|6858.02|6858.02|6858.96|6858.96|6857.58|6857.58|0
1641466200000|2022-01-06 10:50:00|6854.73|6854.73|6851.91|6851.91|6854.98|6854.98|6848.12|6848.12|0
1641466500000|2022-01-06 10:55:00|6851.66|6851.66|6850.05|6850.05|6851.93|6851.93|6850.05|6850.05|0
1641466800000|2022-01-06 11:00:00|6848.4|6848.4|6851.5|6851.5|6853.27|6853.27|6847.2|6847.2|0
1641467100000|2022-01-06 11:05:00|6853.15|6853.15|6851.95|6851.95|6857.33|6857.33|6851.95|6851.95|0
1641467400000|2022-01-06 11:10:00|6853.28|6853.28|6851.83|6851.83|6855.36|6855.36|6851.83|6851.83|0
1641467700000|2022-01-06 11:15:00|6855.12|6855.12|6856.76|6856.76|6856.76|6856.76|6855.12|6855.12|0
1641468000000|2022-01-06 11:20:00|6855.12|6855.12|6855.88|6855.88|6855.88|6855.88|6854.23|6854.23|0
1641468300000|2022-01-06 11:25:00|6854.39|6854.39|6854.22|6854.22|6854.83|6854.83|6854.22|6854.22|0
1641468600000|2022-01-06 11:30:00|6855.87|6855.87|6852.58|6852.58|6855.87|6855.87|6852.58|6852.58|0
1641468900000|2022-01-06 11:35:00|6854.22|6854.22|6850.67|6850.67|6856.49|6856.49|6850.67|6850.67|0
1641469200000|2022-01-06 11:40:00|6850.23|6850.23|6850.3|6850.3|6853.27|6853.27|6848.65|6848.65|0
1641469500000|2022-01-06 11:45:00|6851.94|6851.94|6852.06|6852.06|6853.16|6853.16|6851.33|6851.33|0
1641469800000|2022-01-06 11:50:00|6850.41|6850.41|6847.19|6847.19|6850.41|6850.41|6847.19|6847.19|0
1641470100000|2022-01-06 11:55:00|6848.83|6848.83|6848.83|6848.83|6848.83|6848.83|6848.58|6848.58|0
1641470400000|2022-01-06 12:00:00|6850.16|6850.16|6848.81|6848.81|6851.81|6851.81|6848.81|6848.81|0
1641470700000|2022-01-06 12:05:00|6850.46|6850.46|6841.05|6841.05|6850.46|6850.46|6840.44|6840.44|0
1641471000000|2022-01-06 12:10:00|6840.44|6840.44|6842.97|6842.97|6842.97|6842.97|6840.44|6840.44|0
1641471300000|2022-01-06 12:15:00|6843.96|6843.96|6841.12|6841.12|6843.96|6843.96|6840.23|6840.23|0
1641471600000|2022-01-06 12:20:00|6842.76|6842.76|6845.21|6845.21|6846.86|6846.86|6842.76|6842.76|0
1641471900000|2022-01-06 12:25:00|6843.56|6843.56|6842.56|6842.56|6843.56|6843.56|6841.42|6841.42|0
1641472200000|2022-01-06 12:30:00|6847.49|6847.49|6850.02|6850.02|6850.02|6850.02|6847.49|6847.49|0
1641472500000|2022-01-06 12:35:00|6850.47|6850.47|6848.82|6848.82|6850.47|6850.47|6848.38|6848.38|0
1641472800000|2022-01-06 12:40:00|6847.18|6847.18|6844.56|6844.56|6847.18|6847.18|6843.89|6843.89|0
1641473100000|2022-01-06 12:45:00|6844.81|6844.81|6843.23|6843.23|6846.45|6846.45|6843.23|6843.23|0
1641473400000|2022-01-06 12:50:00|6846.52|6846.52|6844.88|6844.88|6847.41|6847.41|6844.88|6844.88|0
1641473700000|2022-01-06 12:55:00|6846.21|6846.21|6866.13|6866.13|6866.13|6866.13|6846.21|6846.21|0
1641474000000|2022-01-06 13:00:00|6862.84|6862.84|6862.42|6862.42|6865|6865|6861.2|6861.2|0
1641474300000|2022-01-06 13:05:00|6862.86|6862.86|6860.51|6860.51|6864.95|6864.95|6860.01|6860.01|0
1641474600000|2022-01-06 13:10:00|6865.44|6865.44|6862.6|6862.6|6869.18|6869.18|6862.6|6862.6|0
1641474900000|2022-01-06 13:15:00|6864.24|6864.24|6870.54|6870.54|6874.11|6874.11|6864.24|6864.24|0
1641475200000|2022-01-06 13:20:00|6871.15|6871.15|6871.15|6871.15|6872.8|6872.8|6871.15|6871.15|0
1641475500000|2022-01-06 13:25:00|6872.8|6872.8|6868.18|6868.18|6872.8|6872.8|6866.09|6866.09|0
1641475800000|2022-01-06 13:30:00|6867.74|6867.74|6858.71|6858.71|6868.18|6868.18|6858.71|6858.71|0
1641476100000|2022-01-06 13:35:00|6858.22|6858.22|6856.08|6856.08|6858.22|6858.22|6855.24|6855.24|0
1641476400000|2022-01-06 13:40:00|6854.43|6854.43|6853.99|6853.99|6854.93|6854.93|6852.34|6852.34|0
1641476700000|2022-01-06 13:45:00|6854.43|6854.43|6851.5|6851.5|6854.43|6854.43|6851.5|6851.5|0
1641477000000|2022-01-06 13:50:00|6852|6852|6844.35|6844.35|6852|6852|6844.35|6844.35|0
1641477300000|2022-01-06 13:55:00|6842.71|6842.71|6837.73|6837.73|6842.71|6842.71|6836.58|6836.58|0
1641477600000|2022-01-06 14:00:00|6838.18|6838.18|6838.33|6838.33|6838.33|6838.33|6834.43|6834.43|0
1641477900000|2022-01-06 14:05:00|6837.65|6837.65|6836.01|6836.01|6837.87|6837.87|6836.01|6836.01|0
1641478200000|2022-01-06 14:10:00|6836.45|6836.45|6836.45|6836.45|6836.45|6836.45|6834.81|6834.81|0
1641478500000|2022-01-06 14:15:00|6838.1|6838.1|6834.38|6834.38|6838.1|6838.1|6834.38|6834.38|0
1641478800000|2022-01-06 14:20:00|6834.82|6834.82|6834.82|6834.82|6834.82|6834.82|6834.82|6834.82|0
1641479100000|2022-01-06 14:25:00|6834.33|6834.33|6836.67|6836.67|6836.67|6836.67|6834.1|6834.1|0
1641479400000|2022-01-06 14:30:00|6838.31|6838.31|6839.07|6839.07|6844.43|6844.43|6835.23|6835.23|0
1641479700000|2022-01-06 14:35:00|6839.95|6839.95|6840.09|6840.09|6843.24|6843.24|6839.15|6839.15|0
1641480000000|2022-01-06 14:40:00|6840.98|6840.98|6841.42|6841.42|6843.57|6843.57|6840.98|6840.98|0
1641480300000|2022-01-06 14:45:00|6839.78|6839.78|6839.48|6839.48|6841.12|6841.12|6836.5|6836.5|0
1641480600000|2022-01-06 14:50:00|6840.96|6840.96|6843.58|6843.58|6845.92|6845.92|6840.96|6840.96|0
1641480900000|2022-01-06 14:55:00|6844.08|6844.08|6842.88|6842.88|6844.96|6844.96|6841.23|6841.23|0
1641481200000|2022-01-06 15:00:00|6841.23|6841.23|6857.69|6857.69|6859.33|6859.33|6841.23|6841.23|0
1641481500000|2022-01-06 15:05:00|6857.19|6857.19|6856.27|6856.27|6860.45|6860.45|6855.51|6855.51|0
1641481800000|2022-01-06 15:10:00|6854.63|6854.63|6853.18|6853.18|6855.51|6855.51|6847.55|6847.55|0
1641482100000|2022-01-06 15:15:00|6853.62|6853.62|6851.14|6851.14|6857.16|6857.16|6851.14|6851.14|0
1641482400000|2022-01-06 15:20:00|6852.78|6852.78|6857.58|6857.58|6857.58|6857.58|6852.78|6852.78|0
1641482700000|2022-01-06 15:25:00|6858.02|6858.02|6858.34|6858.34|6860.11|6860.11|6857.58|6857.58|0
1641483000000|2022-01-06 15:30:00|6859.98|6859.98|6867.08|6867.08|6867.08|6867.08|6859.98|6859.98|0
1641483300000|2022-01-06 15:35:00|6867.96|6867.96|6865.87|6865.87|6871.75|6871.75|6865.38|6865.38|0
1641483600000|2022-01-06 15:40:00|6864.23|6864.23|6864.67|6864.67|6864.67|6864.67|6864.23|6864.23|0
1641483900000|2022-01-06 15:45:00|6864.23|6864.23|6865.46|6865.46|6865.46|6865.46|6858.18|6858.18|0
1641484200000|2022-01-06 15:50:00|6865.01|6865.01|6865.46|6865.46|6865.46|6865.46|6863.81|6863.81|0
1641484500000|2022-01-06 15:55:00|6864.24|6864.24|6861.67|6861.67|6865|6865|6860.03|6860.03|0
1641484800000|2022-01-06 16:00:00|6861.18|6861.18|6854.81|6854.81|6862.82|6862.82|6854.36|6854.36|0
1641485100000|2022-01-06 16:05:00|6853.16|6853.16|6865.34|6865.34|6865.34|6865.34|6853.16|6853.16|0
1641485400000|2022-01-06 16:10:00|6863.69|6863.69|6861.52|6861.52|6863.69|6863.69|6861.52|6861.52|0
1641485700000|2022-01-06 16:15:00|6860.91|6860.91|6862.58|6862.58|6864.47|6864.47|6860.68|6860.68|0
1641486000000|2022-01-06 16:20:00|6860.93|6860.93|6866.07|6866.07|6869.87|6869.87|6860.93|6860.93|0
1641486300000|2022-01-06 16:25:00|6866.51|6866.51|6866.69|6866.69|6867.3|6867.3|6861.13|6861.13|0
1641543300000|2022-01-07 08:15:00|6863.96|6863.96|6860.55|6860.55|6868.89|6868.89|6860.54|6860.54|0
1641543600000|2022-01-07 08:20:00|6859.81|6859.81|6849.35|6849.35|6860.3|6860.3|6847.58|6847.58|0
1641543900000|2022-01-07 08:25:00|6847.71|6847.71|6849.19|6849.19|6849.19|6849.19|6845.33|6845.33|0
1641544200000|2022-01-07 08:30:00|6847.86|6847.86|6838.83|6838.83|6848.3|6848.3|6836.41|6836.41|0
1641544500000|2022-01-07 08:35:00|6837.5|6837.5|6836.32|6836.32|6840.78|6840.78|6835.83|6835.83|0
1641544800000|2022-01-07 08:40:00|6837.97|6837.97|6828.17|6828.17|6840.37|6840.37|6828.17|6828.17|0
1641545100000|2022-01-07 08:45:00|6827.73|6827.73|6820.13|6820.13|6828.17|6828.17|6820.13|6820.13|0
1641545400000|2022-01-07 08:50:00|6821.46|6821.46|6828.23|6828.23|6828.23|6828.23|6819.82|6819.82|0
1641545700000|2022-01-07 08:55:00|6832.21|6832.21|6836.2|6836.2|6837.08|6837.08|6832.21|6832.21|0
1641546000000|2022-01-07 09:00:00|6832.91|6832.91|6833.35|6833.35|6833.35|6833.35|6832.02|6832.02|0
1641546300000|2022-01-07 09:05:00|6832|6832|6830.66|6830.66|6832.44|6832.44|6830.66|6830.66|0
1641546600000|2022-01-07 09:10:00|6830.16|6830.16|6835.52|6835.52|6836.4|6836.4|6830.16|6830.16|0
1641546900000|2022-01-07 09:15:00|6836.13|6836.13|6839.42|6839.42|6839.42|6839.42|6835.24|6835.24|0
1641547200000|2022-01-07 09:20:00|6838.97|6838.97|6837.77|6837.77|6838.97|6838.97|6836.88|6836.88|0
1641547500000|2022-01-07 09:25:00|6838.76|6838.76|6833.64|6833.64|6838.76|6838.76|6833.64|6833.64|0
1641547800000|2022-01-07 09:30:00|6832.76|6832.76|6829.03|6829.03|6833.2|6833.2|6829.03|6829.03|0
1641548100000|2022-01-07 09:35:00|6830.67|6830.67|6836.21|6836.21|6836.21|6836.21|6830.67|6830.67|0
1641548400000|2022-01-07 09:40:00|6835.77|6835.77|6833.9|6833.9|6836.21|6836.21|6830.61|6830.61|0
1641548700000|2022-01-07 09:45:00|6834.34|6834.34|6831.93|6831.93|6834.34|6834.34|6831.93|6831.93|0
1641549000000|2022-01-07 09:50:00|6832.38|6832.38|6826.56|6826.56|6832.38|6832.38|6826.56|6826.56|0
1641549300000|2022-01-07 09:55:00|6826.11|6826.11|6826.83|6826.83|6830|6830|6825.67|6825.67|0
1641549600000|2022-01-07 10:00:00|6827.28|6827.28|6824.23|6824.23|6827.28|6827.28|6822.83|6822.83|0
1641549900000|2022-01-07 10:05:00|6825.12|6825.12|6829.28|6829.28|6829.28|6829.28|6825.05|6825.05|0
1641550200000|2022-01-07 10:10:00|6830.61|6830.61|6832.74|6832.74|6833.95|6833.95|6830.17|6830.17|0
1641550500000|2022-01-07 10:15:00|6832.29|6832.29|6829.5|6829.5|6832.29|6832.29|6829.5|6829.5|0
1641550800000|2022-01-07 10:20:00|6829.06|6829.06|6827.71|6827.71|6829.91|6829.91|6827.66|6827.66|0
1641551100000|2022-01-07 10:25:00|6827.96|6827.96|6831.33|6831.33|6831.33|6831.33|6827.96|6827.96|0
1641551400000|2022-01-07 10:30:00|6831.78|6831.78|6832.32|6832.32|6834.41|6834.41|6830.79|6830.79|0
1641551700000|2022-01-07 10:35:00|6833.97|6833.97|6831.88|6831.88|6833.97|6833.97|6831.88|6831.88|0
1641552000000|2022-01-07 10:40:00|6828.59|6828.59|6832.16|6832.16|6835.45|6835.45|6828.59|6828.59|0
1641552300000|2022-01-07 10:45:00|6832.6|6832.6|6832.68|6832.68|6835.26|6835.26|6829.7|6829.7|0
1641552600000|2022-01-07 10:50:00|6833.17|6833.17|6835.03|6835.03|6835.35|6835.35|6831.16|6831.16|0
1641552900000|2022-01-07 10:55:00|6834.59|6834.59|6841.61|6841.61|6841.61|6841.61|6832.94|6832.94|0
1641553200000|2022-01-07 11:00:00|6839.97|6839.97|6834.69|6834.69|6839.97|6839.97|6831.3|6831.3|0
1641553500000|2022-01-07 11:05:00|6833.21|6833.21|6830.07|6830.07|6833.21|6833.21|6828.53|6828.53|0
1641553800000|2022-01-07 11:10:00|6831.71|6831.71|6829.82|6829.82|6831.71|6831.71|6829.82|6829.82|0
1641554100000|2022-01-07 11:15:00|6830.81|6830.81|6834.17|6834.17|6834.85|6834.85|6830.81|6830.81|0
1641554400000|2022-01-07 11:20:00|6834.61|6834.61|6831.15|6831.15|6834.61|6834.61|6829.5|6829.5|0
1641554700000|2022-01-07 11:25:00|6829.5|6829.5|6829.42|6829.42|6832.71|6832.71|6829.25|6829.25|0
1641555000000|2022-01-07 11:30:00|6830.02|6830.02|6831.06|6831.06|6833.31|6833.31|6830.02|6830.02|0
1641555300000|2022-01-07 11:35:00|6830.62|6830.62|6828.99|6828.99|6835.11|6835.11|6828.99|6828.99|0
1641555600000|2022-01-07 11:40:00|6829.24|6829.24|6828.3|6828.3|6829.24|6829.24|6827.85|6827.85|0
1641555900000|2022-01-07 11:45:00|6827.8|6827.8|6830.5|6830.5|6830.5|6830.5|6827.8|6827.8|0
1641556200000|2022-01-07 11:50:00|6830.94|6830.94|6830.53|6830.53|6832.27|6832.27|6830.53|6830.53|0
1641556500000|2022-01-07 11:55:00|6832.17|6832.17|6829.64|6829.64|6832.17|6832.17|6829.64|6829.64|0
1641556800000|2022-01-07 12:00:00|6830.08|6830.08|6828.84|6828.84|6830.08|6830.08|6827.2|6827.2|0
1641557100000|2022-01-07 12:05:00|6830.82|6830.82|6830.33|6830.33|6831.97|6831.97|6830.33|6830.33|0
1641557400000|2022-01-07 12:10:00|6829.89|6829.89|6830.33|6830.33|6831.97|6831.97|6829.89|6829.89|0
1641557700000|2022-01-07 12:15:00|6831.21|6831.21|6831.66|6831.66|6831.66|6831.66|6831.21|6831.21|0
1641558000000|2022-01-07 12:20:00|6830.77|6830.77|6834.95|6834.95|6834.95|6834.95|6830.77|6830.77|0
1641558300000|2022-01-07 12:25:00|6835.39|6835.39|6833.96|6833.96|6835.39|6835.39|6833.96|6833.96|0
1641558600000|2022-01-07 12:30:00|6832.31|6832.31|6832.31|6832.31|6832.31|6832.31|6832.31|6832.31|0
1641558900000|2022-01-07 12:35:00|6831.87|6831.87|6834.08|6834.08|6834.08|6834.08|6830.22|6830.22|0
1641559200000|2022-01-07 12:40:00|6835.73|6835.73|6839.53|6839.53|6839.53|6839.53|6835.48|6835.48|0
1641559500000|2022-01-07 12:45:00|6841.18|6841.18|6843.59|6843.59|6844.04|6844.04|6841.18|6841.18|0
1641559800000|2022-01-07 12:50:00|6840.3|6840.3|6843.29|6843.29|6843.59|6843.59|6840.3|6840.3|0
1641560100000|2022-01-07 12:55:00|6844.18|6844.18|6841.2|6841.2|6845.51|6845.51|6841.2|6841.2|0
1641560400000|2022-01-07 13:00:00|6842.85|6842.85|6843.16|6843.16|6844.49|6844.49|6841.08|6841.08|0
1641560700000|2022-01-07 13:05:00|6842.72|6842.72|6841.84|6841.84|6842.72|6842.72|6841.08|6841.08|0
1641561000000|2022-01-07 13:10:00|6843.48|6843.48|6842.84|6842.84|6843.73|6843.73|6842.84|6842.84|0
1641561300000|2022-01-07 13:15:00|6842.35|6842.35|6841.51|6841.51|6842.35|6842.35|6839.82|6839.82|0
1641561600000|2022-01-07 13:20:00|6841.96|6841.96|6841.9|6841.9|6843.55|6843.55|6841.9|6841.9|0
1641561900000|2022-01-07 13:25:00|6842.35|6842.35|6843.5|6843.5|6843.5|6843.5|6841.85|6841.85|0
1641562200000|2022-01-07 13:30:00|6842.17|6842.17|6841.12|6841.12|6850.29|6850.29|6836.95|6836.95|0
1641562500000|2022-01-07 13:35:00|6839.48|6839.48|6841.38|6841.38|6843.03|6843.03|6836.45|6836.45|0
1641562800000|2022-01-07 13:40:00|6841.83|6841.83|6840.89|6840.89|6841.83|6841.83|6840.34|6840.34|0
1641563100000|2022-01-07 13:45:00|6841.33|6841.33|6844.76|6844.76|6844.76|6844.76|6840.89|6840.89|0
1641563400000|2022-01-07 13:50:00|6844.27|6844.27|6840.8|6840.8|6845.74|6845.74|6839.15|6839.15|0
1641563700000|2022-01-07 13:55:00|6839.15|6839.15|6837.26|6837.26|6842.2|6842.2|6836.82|6836.82|0
1641564000000|2022-01-07 14:00:00|6837.87|6837.87|6835.79|6835.79|6838.12|6838.12|6835.79|6835.79|0
1641564300000|2022-01-07 14:05:00|6837.44|6837.44|6837.57|6837.57|6838.06|6838.06|6834.91|6834.91|0
1641564600000|2022-01-07 14:10:00|6838.06|6838.06|6839.83|6839.83|6840.72|6840.72|6836.52|6836.52|0
1641564900000|2022-01-07 14:15:00|6839.39|6839.39|6834.98|6834.98|6839.83|6839.83|6833.34|6833.34|0
1641565200000|2022-01-07 14:20:00|6836.63|6836.63|6834.56|6834.56|6836.63|6836.63|6832.91|6832.91|0
1641565500000|2022-01-07 14:25:00|6832.91|6832.91|6828.09|6828.09|6832.91|6832.91|6828.09|6828.09|0
1641565800000|2022-01-07 14:30:00|6829.74|6829.74|6838.73|6838.73|6841.58|6841.58|6829.74|6829.74|0
1641566100000|2022-01-07 14:35:00|6839.72|6839.72|6857.46|6857.46|6857.85|6857.85|6839.72|6839.72|0
1641566400000|2022-01-07 14:40:00|6856.72|6856.72|6856.52|6856.52|6856.72|6856.72|6850.91|6850.91|0
1641566700000|2022-01-07 14:45:00|6857.87|6857.87|6855.58|6855.58|6860.83|6860.83|6855.58|6855.58|0
1641567000000|2022-01-07 14:50:00|6855.08|6855.08|6855.13|6855.13|6855.13|6855.13|6851.86|6851.86|0
1641567300000|2022-01-07 14:55:00|6853.49|6853.49|6855.31|6855.31|6855.31|6855.31|6851.34|6851.34|0
1641567600000|2022-01-07 15:00:00|6855.81|6855.81|6860.87|6860.87|6860.87|6860.87|6854.16|6854.16|0
1641567900000|2022-01-07 15:05:00|6861.12|6861.12|6857.68|6857.68|6861.12|6861.12|6856.3|6856.3|0
1641568200000|2022-01-07 15:10:00|6856.04|6856.04|6854.64|6854.64|6856.04|6856.04|6852.75|6852.75|0
1641568500000|2022-01-07 15:15:00|6855.86|6855.86|6857.5|6857.5|6857.5|6857.5|6855.86|6855.86|0
1641568800000|2022-01-07 15:20:00|6855.86|6855.86|6857.22|6857.22|6858.07|6858.07|6855.86|6855.86|0
1641569100000|2022-01-07 15:25:00|6857.9|6857.9|6854.89|6854.89|6859.65|6859.65|6854.89|6854.89|0
1641569400000|2022-01-07 15:30:00|6853.24|6853.24|6863.2|6863.2|6863.2|6863.2|6853.24|6853.24|0
1641569700000|2022-01-07 15:35:00|6863.64|6863.64|6865.4|6865.4|6868.63|6868.63|6862.76|6862.76|0
1641570000000|2022-01-07 15:40:00|6865.84|6865.84|6867.49|6867.49|6867.73|6867.73|6863.75|6863.75|0
1641570300000|2022-01-07 15:45:00|6867.04|6867.04|6868.79|6868.79|6869.99|6869.99|6865.4|6865.4|0
1641570600000|2022-01-07 15:50:00|6869.23|6869.23|6866.33|6866.33|6870.36|6870.36|6864.49|6864.49|0
1641570900000|2022-01-07 15:55:00|6865.88|6865.88|6871.63|6871.63|6871.63|6871.63|6863.25|6863.25|0
1641571200000|2022-01-07 16:00:00|6871.19|6871.19|6880.43|6880.43|6883.4|6883.4|6871.19|6871.19|0
1641571500000|2022-01-07 16:05:00|6880.92|6880.92|6881.7|6881.7|6883.54|6883.54|6880.92|6880.92|0
1641571800000|2022-01-07 16:10:00|6882.19|6882.19|6882.67|6882.67|6883.38|6883.38|6878.9|6878.9|0
1641572100000|2022-01-07 16:15:00|6881.02|6881.02|6880.65|6880.65|6883.94|6883.94|6878.77|6878.77|0
1641572400000|2022-01-07 16:20:00|6880.15|6880.15|6885.33|6885.33|6885.5|6885.5|6875.8|6875.8|0
1641572700000|2022-01-07 16:25:00|6883.68|6883.68|6883.26|6883.26|6890.48|6890.48|6881.69|6881.69|0
1641802500000|2022-01-10 08:15:00|6959.89|6959.89|6962.21|6962.21|6963.73|6963.73|6956.26|6956.26|0
1641802800000|2022-01-10 08:20:00|6965.86|6965.86|6980.6|6980.6|6981.48|6981.48|6961.89|6961.89|0
1641803100000|2022-01-10 08:25:00|6981.48|6981.48|6987.01|6987.01|6987.51|6987.51|6969.71|6969.71|0
1641803400000|2022-01-10 08:30:00|6985.36|6985.36|6982.96|6982.96|6988.27|6988.27|6978.66|6978.66|0
1641803700000|2022-01-10 08:35:00|6980.3|6980.3|6952.01|6952.01|6982.07|6982.07|6952.01|6952.01|0
1641804000000|2022-01-10 08:40:00|6950.68|6950.68|6950.97|6950.97|6951.48|6951.48|6939.67|6939.67|0
1641804300000|2022-01-10 08:45:00|6952.45|6952.45|6951.53|6951.53|6956.17|6956.17|6948.28|6948.28|0
1641804600000|2022-01-10 08:50:00|6951.78|6951.78|6965.55|6965.55|6968.21|6968.21|6950.45|6950.45|0
1641804900000|2022-01-10 08:55:00|6966|6966|6980.74|6980.74|6980.74|6980.74|6966|6966|0
1641805200000|2022-01-10 09:00:00|6981.63|6981.63|6972.25|6972.25|6981.94|6981.94|6972.25|6972.25|0
1641805500000|2022-01-10 09:05:00|6975.54|6975.54|6976.17|6976.17|6981.8|6981.8|6974.66|6974.66|0
1641805800000|2022-01-10 09:10:00|6974.53|6974.53|6971.62|6971.62|6979.32|6979.32|6966.74|6966.74|0
1641806100000|2022-01-10 09:15:00|6973.39|6973.39|6979.12|6979.12|6979.12|6979.12|6972.76|6972.76|0
1641806400000|2022-01-10 09:20:00|6980.01|6980.01|6980.75|6980.75|6984.19|6984.19|6978.68|6978.68|0
1641806700000|2022-01-10 09:25:00|6979.86|6979.86|6991|6991|6991|6991|6979.86|6979.86|0
1641807000000|2022-01-10 09:30:00|6989.23|6989.23|6987.82|6987.82|6991.89|6991.89|6987.22|6987.22|0
1641807300000|2022-01-10 09:35:00|6986.49|6986.49|6981.53|6981.53|6988.11|6988.11|6981.09|6981.09|0
1641807600000|2022-01-10 09:40:00|6982.42|6982.42|6983.89|6983.89|6983.89|6983.89|6982.02|6982.02|0
1641807900000|2022-01-10 09:45:00|6982.24|6982.24|6980.91|6980.91|6985.09|6985.09|6980.47|6980.47|0
1641808200000|2022-01-10 09:50:00|6982.68|6982.68|6983.79|6983.79|6983.79|6983.79|6979.93|6979.93|0
1641808500000|2022-01-10 09:55:00|6984.68|6984.68|6987.5|6987.5|6988.1|6988.1|6984.68|6984.68|0
1641808800000|2022-01-10 10:00:00|6987.75|6987.75|6996.5|6996.5|6996.5|6996.5|6985.91|6985.91|0
1641809100000|2022-01-10 10:05:00|6996.06|6996.06|7004.34|7004.34|7007.1|7007.1|6996.06|6996.06|0
1641809400000|2022-01-10 10:10:00|7004.78|7004.78|7000.43|7000.43|7006.23|7006.23|7000.43|7000.43|0
1641809700000|2022-01-10 10:15:00|6997.45|6997.45|6995.87|6995.87|6997.96|6997.96|6988.62|6988.62|0
1641810000000|2022-01-10 10:20:00|6996.31|6996.31|7000.32|7000.32|7001.52|7001.52|6995.87|6995.87|0
1641810300000|2022-01-10 10:25:00|6998.67|6998.67|6997.14|6997.14|7001.07|7001.07|6994.57|6994.57|0
1641810600000|2022-01-10 10:30:00|6996.54|6996.54|7004.74|7004.74|7005.88|7005.88|6996.54|6996.54|0
1641810900000|2022-01-10 10:35:00|7003.09|7003.09|7002.39|7002.39|7004.37|7004.37|7002.39|7002.39|0
1641811200000|2022-01-10 10:40:00|7003.87|7003.87|7003.64|7003.64|7008.14|7008.14|7002.31|7002.31|0
1641811500000|2022-01-10 10:45:00|7002|7002|7007.38|7007.38|7007.38|7007.38|7002|7002|0
1641811800000|2022-01-10 10:50:00|7007.82|7007.82|7006.56|7006.56|7007.82|7007.82|7004.53|7004.53|0
1641812100000|2022-01-10 10:55:00|7008.21|7008.21|6996.66|6996.66|7009.75|7009.75|6993.15|6993.15|0
1641812400000|2022-01-10 11:00:00|6998.3|6998.3|6996.72|6996.72|6998.55|6998.55|6991.14|6991.14|0
1641812700000|2022-01-10 11:05:00|6996.47|6996.47|6998.19|6998.19|6998.19|6998.19|6995.53|6995.53|0
1641813000000|2022-01-10 11:10:00|6997.75|6997.75|6993.89|6993.89|6998.06|6998.06|6993.13|6993.13|0
1641813300000|2022-01-10 11:15:00|6993|6993|6992.37|6992.37|6993|6993|6989.71|6989.71|0
1641813600000|2022-01-10 11:20:00|6991.48|6991.48|6988.95|6988.95|6991.48|6991.48|6983.13|6983.13|0
1641813900000|2022-01-10 11:25:00|6988.51|6988.51|6991.71|6991.71|6997.05|6997.05|6986.74|6986.74|0
1641814200000|2022-01-10 11:30:00|6991.26|6991.26|6992.59|6992.59|6992.59|6992.59|6991.26|6991.26|0
1641814500000|2022-01-10 11:35:00|6991.26|6991.26|6998.03|6998.03|6998.03|6998.03|6991.26|6991.26|0
1641814800000|2022-01-10 11:40:00|7002.96|7002.96|6999.72|6999.72|7002.96|7002.96|6995.94|6995.94|0
1641815100000|2022-01-10 11:45:00|6998.08|6998.08|7000.33|7000.33|7001.98|7001.98|6998.08|6998.08|0
1641815400000|2022-01-10 11:50:00|6999.84|6999.84|7005.02|7005.02|7005.52|7005.52|6999.84|6999.84|0
1641815700000|2022-01-10 11:55:00|7005.52|7005.52|7012.01|7012.01|7013.66|7013.66|7005.52|7005.52|0
1641816000000|2022-01-10 12:00:00|7012.9|7012.9|7012.19|7012.19|7014.1|7014.1|7010.5|7010.5|0
1641816300000|2022-01-10 12:05:00|7012.44|7012.44|7012.44|7012.44|7012.44|7012.44|7012.44|7012.44|0
1641816600000|2022-01-10 12:10:00|7014.09|7014.09|7013.33|7013.33|7015.42|7015.42|7012.99|7012.99|0
1641816900000|2022-01-10 12:15:00|7014.97|7014.97|7015.26|7015.26|7016.02|7016.02|7012.5|7012.5|0
1641817200000|2022-01-10 12:20:00|7014.82|7014.82|7015.63|7015.63|7016.07|7016.07|7013.93|7013.93|0
1641817500000|2022-01-10 12:25:00|7014.3|7014.3|7012.31|7012.31|7017.84|7017.84|7011.32|7011.32|0
1641817800000|2022-01-10 12:30:00|7011.82|7011.82|7004.89|7004.89|7011.82|7011.82|7004.45|7004.45|0
1641818100000|2022-01-10 12:35:00|7003.56|7003.56|6998.63|6998.63|7003.56|7003.56|6998.63|6998.63|0
1641818400000|2022-01-10 12:40:00|7000.27|7000.27|7002.05|7002.05|7002.05|7002.05|7000.27|7000.27|0
1641818700000|2022-01-10 12:45:00|7003.69|7003.69|7000.59|7000.59|7005.67|7005.67|6998.95|6998.95|0
1641819000000|2022-01-10 12:50:00|7001.58|7001.58|7001.09|7001.09|7003.14|7003.14|7000.2|7000.2|0
1641819300000|2022-01-10 12:55:00|7001.53|7001.53|6995.84|6995.84|7001.98|7001.98|6995.84|6995.84|0
1641819600000|2022-01-10 13:00:00|6994.19|6994.19|6989.76|6989.76|6994.19|6994.19|6988.51|6988.51|0
1641819900000|2022-01-10 13:05:00|6989.08|6989.08|6990.23|6990.23|6990.73|6990.73|6989.08|6989.08|0
1641820200000|2022-01-10 13:10:00|6986.94|6986.94|6987.44|6987.44|6987.44|6987.44|6982.01|6982.01|0
1641820500000|2022-01-10 13:15:00|6987.93|6987.93|6988.2|6988.2|6988.82|6988.82|6986.06|6986.06|0
1641820800000|2022-01-10 13:20:00|6988.69|6988.69|6991.72|6991.72|6991.72|6991.72|6987.95|6987.95|0
1641821100000|2022-01-10 13:25:00|6992.61|6992.61|7004.13|7004.13|7004.13|7004.13|6992.61|6992.61|0
1641821400000|2022-01-10 13:30:00|7005.77|7005.77|7004.13|7004.13|7007.91|7007.91|7000.84|7000.84|0
1641822000000|2022-01-10 13:40:00|7003.68|7003.68|7007.17|7007.17|7007.42|7007.42|7002.35|7002.35|0
1641822300000|2022-01-10 13:45:00|7008.81|7008.81|7013.59|7013.59|7015.24|7015.24|7008.81|7008.81|0
1641822600000|2022-01-10 13:50:00|7016.88|7016.88|7015.4|7015.4|7018.53|7018.53|7015.24|7015.24|0
1641822900000|2022-01-10 13:55:00|7017.04|7017.04|7018.42|7018.42|7020.07|7020.07|7017.04|7017.04|0
1641823200000|2022-01-10 14:00:00|7016.78|7016.78|7017.27|7017.27|7018.42|7018.42|7015.13|7015.13|0
1641823500000|2022-01-10 14:05:00|7017.72|7017.72|7019.92|7019.92|7019.92|7019.92|7016.71|7016.71|0
1641823800000|2022-01-10 14:10:00|7019.47|7019.47|7021.35|7021.35|7021.35|7021.35|7019.03|7019.03|0
1641824100000|2022-01-10 14:15:00|7019.71|7019.71|7018.66|7018.66|7021.35|7021.35|7017.11|7017.11|0
1641824400000|2022-01-10 14:20:00|7017.77|7017.77|7012.9|7012.9|7018.21|7018.21|7012.9|7012.9|0
1641824700000|2022-01-10 14:25:00|7013.4|7013.4|7011.76|7011.76|7015.04|7015.04|7011.76|7011.76|0
1641825000000|2022-01-10 14:30:00|7013.41|7013.41|7004.74|7004.74|7014.29|7014.29|7003.84|7003.84|0
1641825300000|2022-01-10 14:35:00|7004.3|7004.3|6998.31|6998.31|7004.3|7004.3|6995.89|6995.89|0
1641825600000|2022-01-10 14:40:00|6997.87|6997.87|6999.4|6999.4|7000.12|7000.12|6992.93|6992.93|0
1641825900000|2022-01-10 14:45:00|7001.04|7001.04|7009.09|7009.09|7009.09|7009.09|7001.04|7001.04|0
1641826200000|2022-01-10 14:50:00|7007.76|7007.76|7003.69|7003.69|7008.14|7008.14|6999.45|6999.45|0
1641826500000|2022-01-10 14:55:00|7002.2|7002.2|7001.58|7001.58|7005.56|7005.56|7000.52|7000.52|0
1641826800000|2022-01-10 15:00:00|7001.14|7001.14|6985.32|6985.32|7001.14|7001.14|6983.99|6983.99|0
1641827100000|2022-01-10 15:05:00|6983.68|6983.68|6986.21|6986.21|6987.54|6987.54|6979.7|6979.7|0
1641827400000|2022-01-10 15:10:00|6984.56|6984.56|6980.65|6980.65|6984.56|6984.56|6977.66|6977.66|0
1641827700000|2022-01-10 15:15:00|6979.01|6979.01|6983.13|6983.13|6983.63|6983.63|6977.24|6977.24|0
1641828000000|2022-01-10 15:20:00|6984.78|6984.78|6979.34|6979.34|6984.78|6984.78|6978.96|6978.96|0
1641828300000|2022-01-10 15:25:00|6977.7|6977.7|6971.34|6971.34|6977.7|6977.7|6969.06|6969.06|0
1641828600000|2022-01-10 15:30:00|6972.99|6972.99|6976.36|6976.36|6976.77|6976.77|6972.99|6972.99|0
1641828900000|2022-01-10 15:35:00|6974.72|6974.72|6968.27|6968.27|6976.36|6976.36|6965.3|6965.3|0
1641829200000|2022-01-10 15:40:00|6968.71|6968.71|6966.96|6966.96|6969.92|6969.92|6965.77|6965.77|0
1641829500000|2022-01-10 15:45:00|6966.46|6966.46|6961.23|6961.23|6967.27|6967.27|6960.03|6960.03|0
1641829800000|2022-01-10 15:50:00|6962.12|6962.12|6969.45|6969.45|6969.45|6969.45|6960.47|6960.47|0
1641830100000|2022-01-10 15:55:00|6967.8|6967.8|6974.93|6974.93|6975.38|6975.38|6967.8|6967.8|0
1641830400000|2022-01-10 16:00:00|6971.64|6971.64|6973.88|6973.88|6974.93|6974.93|6971.64|6971.64|0
1641830700000|2022-01-10 16:05:00|6972.89|6972.89|6971.44|6971.44|6974.54|6974.54|6970.5|6970.5|0
1641831000000|2022-01-10 16:10:00|6971.88|6971.88|6978.82|6978.82|6979.31|6979.31|6971.88|6971.88|0
1641831300000|2022-01-10 16:15:00|6978.32|6978.32|6976.73|6976.73|6981.35|6981.35|6976.29|6976.29|0
1641831600000|2022-01-10 16:20:00|6980.02|6980.02|6984.57|6984.57|6987.28|6987.28|6980.02|6980.02|0
1641831900000|2022-01-10 16:25:00|6986.21|6986.21|6986.29|6986.29|6990.18|6990.18|6982.71|6982.71|0
1641888900000|2022-01-11 08:15:00|7005.47|7005.47|6989.99|6989.99|7007.12|7007.12|6989.99|6989.99|0
1641889200000|2022-01-11 08:20:00|6989.55|6989.55|6984.46|6984.46|6993.99|6993.99|6984.46|6984.46|0
1641889500000|2022-01-11 08:25:00|6984.9|6984.9|6965.04|6965.04|6984.9|6984.9|6964.6|6964.6|0
1641889800000|2022-01-11 08:30:00|6963.56|6963.56|6962.22|6962.22|6965|6965|6956.96|6956.96|0
1641890100000|2022-01-11 08:35:00|6960.58|6960.58|6967.23|6967.23|6967.67|6967.67|6959.13|6959.13|0
1641890400000|2022-01-11 08:40:00|6968.88|6968.88|6972.16|6972.16|6972.91|6972.91|6963.65|6963.65|0
1641890700000|2022-01-11 08:45:00|6971.72|6971.72|6979.29|6979.29|6979.29|6979.29|6971.47|6971.47|0
1641891000000|2022-01-11 08:50:00|6977.65|6977.65|6973.15|6973.15|6979.1|6979.1|6968.98|6968.98|0
1641891300000|2022-01-11 08:55:00|6972.71|6972.71|6981.18|6981.18|6981.18|6981.18|6971.07|6971.07|0
1641891600000|2022-01-11 09:00:00|6979.54|6979.54|6991.3|6991.3|6991.55|6991.55|6979.54|6979.54|0
1641891900000|2022-01-11 09:05:00|6984.72|6984.72|6989.07|6989.07|6989.95|6989.95|6983.84|6983.84|0
1641892200000|2022-01-11 09:10:00|6985.78|6985.78|6982.76|6982.76|6985.78|6985.78|6979.34|6979.34|0
1641892500000|2022-01-11 09:15:00|6982.26|6982.26|6988|6988|6988.41|6988.41|6980.62|6980.62|0
1641892800000|2022-01-11 09:20:00|6991.29|6991.29|6989.2|6989.2|6991.29|6991.29|6986.36|6986.36|0
1641893100000|2022-01-11 09:25:00|6987.56|6987.56|6986.61|6986.61|6987.56|6987.56|6980.53|6980.53|0
1641893400000|2022-01-11 09:30:00|6987.1|6987.1|6995.15|6995.15|6995.78|6995.78|6985.9|6985.9|0
1641893700000|2022-01-11 09:35:00|6996.03|6996.03|6995.15|6995.15|6997.68|6997.68|6993.5|6993.5|0
1641894000000|2022-01-11 09:40:00|6993.5|6993.5|6997.04|6997.04|7000.83|7000.83|6993.5|6993.5|0
1641894300000|2022-01-11 09:45:00|6997.48|6997.48|6995.36|6995.36|6999.57|6999.57|6993.28|6993.28|0
1641894600000|2022-01-11 09:50:00|6997.01|6997.01|6997.01|6997.01|6999.1|6999.1|6995.36|6995.36|0
1641894900000|2022-01-11 09:55:00|6997.5|6997.5|6987.95|6987.95|7000.61|7000.61|6987.95|6987.95|0
1641895200000|2022-01-11 10:00:00|6988.84|6988.84|6993.27|6993.27|6994.48|6994.48|6988.34|6988.34|0
1641895500000|2022-01-11 10:05:00|6994.92|6994.92|6994.12|6994.12|6994.92|6994.92|6993.68|6993.68|0
1641895800000|2022-01-11 10:10:00|6995.76|6995.76|6994.36|6994.36|6997.71|6997.71|6992.71|6992.71|0
1641896100000|2022-01-11 10:15:00|6992.71|6992.71|7000.45|7000.45|7002.07|7002.07|6992.52|6992.52|0
1641896400000|2022-01-11 10:20:00|7002.09|7002.09|6998.77|6998.77|7003.26|7003.26|6998.33|6998.33|0
1641896700000|2022-01-11 10:25:00|7000.41|7000.41|6996.89|6996.89|7000.86|7000.86|6996.89|6996.89|0
1641897000000|2022-01-11 10:30:00|6996.29|6996.29|6995.64|6995.64|6996.29|6996.29|6993.56|6993.56|0
1641897300000|2022-01-11 10:35:00|6997.29|6997.29|6998.54|6998.54|6999.18|6999.18|6996.01|6996.01|0
1641897600000|2022-01-11 10:40:00|7000.19|7000.19|7004.65|7004.65|7005.09|7005.09|7000.19|7000.19|0
1641897900000|2022-01-11 10:45:00|7006.29|7006.29|7006.79|7006.79|7006.79|7006.79|7006.29|7006.29|0
1641898200000|2022-01-11 10:50:00|7005.9|7005.9|7011.96|7011.96|7015.25|7015.25|7004.7|7004.7|0
1641898500000|2022-01-11 10:55:00|7012.95|7012.95|7015.92|7015.92|7015.92|7015.92|7011.31|7011.31|0
1641898800000|2022-01-11 11:00:00|7015.48|7015.48|7023.71|7023.71|7024.2|7024.2|7015.04|7015.04|0
1641899100000|2022-01-11 11:05:00|7025.35|7025.35|7018.16|7018.16|7025.35|7025.35|7018.16|7018.16|0
1641899400000|2022-01-11 11:10:00|7018.66|7018.66|7019.91|7019.91|7022.39|7022.39|7018.66|7018.66|0
1641899700000|2022-01-11 11:15:00|7020.35|7020.35|7021.99|7021.99|7023.63|7023.63|7019.59|7019.59|0
1641900000000|2022-01-11 11:20:00|7020.34|7020.34|7019.58|7019.58|7021.01|7021.01|7019.01|7019.01|0
1641900300000|2022-01-11 11:25:00|7021.23|7021.23|7020.62|7020.62|7021.23|7021.23|7017.94|7017.94|0
1641900600000|2022-01-11 11:30:00|7021.23|7021.23|7021.23|7021.23|7021.23|7021.23|7020.01|7020.01|0
1641900900000|2022-01-11 11:35:00|7019.58|7019.58|7015.35|7015.35|7019.58|7019.58|7012.56|7012.56|0
1641901200000|2022-01-11 11:40:00|7014|7014|7011.96|7011.96|7016.85|7016.85|7011.96|7011.96|0
1641901500000|2022-01-11 11:45:00|7013.61|7013.61|7014.05|7014.05|7014.49|7014.49|7013.16|7013.16|0
1641901800000|2022-01-11 11:50:00|7014.49|7014.49|7013.53|7013.53|7014.74|7014.74|7013.53|7013.53|0
1641902100000|2022-01-11 11:55:00|7013.08|7013.08|7011.49|7011.49|7013.58|7013.58|7011.49|7011.49|0
1641902400000|2022-01-11 12:00:00|7008.2|7008.2|7013.58|7013.58|7015.23|7015.23|7007.02|7007.02|0
1641902700000|2022-01-11 12:05:00|7016.87|7016.87|7016.87|7016.87|7016.87|7016.87|7016.87|7016.87|0
1641903000000|2022-01-11 12:10:00|7018.52|7018.52|7022.9|7022.9|7023.34|7023.34|7017.91|7017.91|0
1641903300000|2022-01-11 12:15:00|7022.46|7022.46|7022.9|7022.9|7022.9|7022.9|7022.46|7022.46|0
1641903600000|2022-01-11 12:20:00|7024.54|7024.54|7029.04|7029.04|7029.04|7029.04|7022.46|7022.46|0
1641903900000|2022-01-11 12:25:00|7029.48|7029.48|7028.54|7028.54|7029.48|7029.48|7028.54|7028.54|0
1641904200000|2022-01-11 12:30:00|7031.83|7031.83|7028.54|7028.54|7031.83|7031.83|7025.25|7025.25|0
1641904500000|2022-01-11 12:35:00|7026.89|7026.89|7026.89|7026.89|7026.89|7026.89|7025.9|7025.9|0
1641904800000|2022-01-11 12:40:00|7025.9|7025.9|7023.82|7023.82|7025.9|7025.9|7022.61|7022.61|0
1641905100000|2022-01-11 12:45:00|7022.83|7022.83|7020.32|7020.32|7022.85|7022.85|7020.32|7020.32|0
1641905400000|2022-01-11 12:50:00|7021.97|7021.97|7021.76|7021.76|7023.99|7023.99|7020.62|7020.62|0
1641905700000|2022-01-11 12:55:00|7022.64|7022.64|7021.44|7021.44|7023.09|7023.09|7021.44|7021.44|0
1641906000000|2022-01-11 13:00:00|7023.09|7023.09|7023.53|7023.53|7023.53|7023.53|7021.44|7021.44|0
1641906300000|2022-01-11 13:05:00|7021.88|7021.88|7024.14|7024.14|7025.02|7025.02|7021.88|7021.88|0
1641906600000|2022-01-11 13:10:00|7023.39|7023.39|7021.97|7021.97|7023.39|7023.39|7021.97|7021.97|0
1641906900000|2022-01-11 13:15:00|7021.53|7021.53|7020.56|7020.56|7022.2|7022.2|7020.56|7020.56|0
1641907200000|2022-01-11 13:20:00|7022.2|7022.2|7014.42|7014.42|7022.2|7022.2|7014.42|7014.42|0
1641907500000|2022-01-11 13:25:00|7014.17|7014.17|7021.39|7021.39|7021.39|7021.39|7012.53|7012.53|0
1641907800000|2022-01-11 13:30:00|7020.79|7020.79|7020.79|7020.79|7020.79|7020.79|7020.79|7020.79|0
1641908100000|2022-01-11 13:35:00|7020.34|7020.34|7017.25|7017.25|7020.34|7020.34|7015.6|7015.6|0
1641908400000|2022-01-11 13:40:00|7016.8|7016.8|7016.8|7016.8|7016.8|7016.8|7016.8|7016.8|0
1641908700000|2022-01-11 13:45:00|7016.56|7016.56|7016.33|7016.33|7016.56|7016.56|7014.68|7014.68|0
1641909000000|2022-01-11 13:50:00|7015.34|7015.34|7006.98|7006.98|7017.42|7017.42|7005.34|7005.34|0
1641909300000|2022-01-11 13:55:00|7006.1|7006.1|7006.04|7006.04|7013.69|7013.69|7006.04|7006.04|0
1641909600000|2022-01-11 14:00:00|7004.4|7004.4|7004.84|7004.84|7004.84|7004.84|7004.4|7004.4|0
1641909900000|2022-01-11 14:05:00|7006.49|7006.49|7003.2|7003.2|7009.78|7009.78|7001.55|7001.55|0
1641910200000|2022-01-11 14:10:00|7003.8|7003.8|7003.8|7003.8|7005.45|7005.45|7003.8|7003.8|0
1641910500000|2022-01-11 14:15:00|7002.16|7002.16|6997.08|6997.08|7002.16|7002.16|6997.08|6997.08|0
1641910800000|2022-01-11 14:20:00|6996.47|6996.47|6995.97|6995.97|6996.47|6996.47|6995.97|6995.97|0
1641911100000|2022-01-11 14:25:00|6994.33|6994.33|6994.15|6994.15|6995.09|6995.09|6993.44|6993.44|0
1641911400000|2022-01-11 14:30:00|6993.71|6993.71|6986.13|6986.13|6993.71|6993.71|6986.13|6986.13|0
1641911700000|2022-01-11 14:35:00|6985.69|6985.69|6984.52|6984.52|6985.69|6985.69|6984.52|6984.52|0
1641912000000|2022-01-11 14:40:00|6984.08|6984.08|6985.76|6985.76|6987.16|6987.16|6984.08|6984.08|0
1641912300000|2022-01-11 14:45:00|6984.28|6984.28|6984.89|6984.89|6985.88|6985.88|6984.28|6984.28|0
1641912600000|2022-01-11 14:50:00|6985.33|6985.33|6983.83|6983.83|6985.33|6985.33|6983.83|6983.83|0
1641912900000|2022-01-11 14:55:00|6982.19|6982.19|6983.34|6983.34|6983.83|6983.83|6982.19|6982.19|0
1641913200000|2022-01-11 15:00:00|6983.78|6983.78|6984.9|6984.9|6984.9|6984.9|6983.34|6983.34|0
1641913500000|2022-01-11 15:05:00|6985.39|6985.39|6989.06|6989.06|6990.71|6990.71|6985.39|6985.39|0
1641913800000|2022-01-11 15:10:00|6989.5|6989.5|6988.12|6988.12|6989.5|6989.5|6988.12|6988.12|0
1641914100000|2022-01-11 15:15:00|6987.13|6987.13|6985.98|6985.98|6990.92|6990.92|6985.49|6985.49|0
1641914400000|2022-01-11 15:20:00|6986.43|6986.43|6981.81|6981.81|6989.27|6989.27|6981.81|6981.81|0
1641914700000|2022-01-11 15:25:00|6981.31|6981.31|6975.8|6975.8|6981.31|6981.31|6975.06|6975.06|0
1641915000000|2022-01-11 15:30:00|6976.05|6976.05|6978.85|6978.85|6981.25|6981.25|6970.39|6970.39|0
1641915300000|2022-01-11 15:35:00|6975.56|6975.56|6983.91|6983.91|6983.91|6983.91|6975.56|6975.56|0
1641915600000|2022-01-11 15:40:00|6984.35|6984.35|6981.03|6981.03|6987.53|6987.53|6980.15|6980.15|0
1641915900000|2022-01-11 15:45:00|6980.59|6980.59|6976.16|6976.16|6983.44|6983.44|6976.16|6976.16|0
1641916200000|2022-01-11 15:50:00|6976.6|6976.6|6975.62|6975.62|6982.29|6982.29|6975.4|6975.4|0
1641916500000|2022-01-11 15:55:00|6978.92|6978.92|6981.74|6981.74|6981.74|6981.74|6977.92|6977.92|0
1641916800000|2022-01-11 16:00:00|6983.38|6983.38|6981.71|6981.71|6984.06|6984.06|6979.65|6979.65|0
1641917100000|2022-01-11 16:05:00|6983.35|6983.35|6983.01|6983.01|6988.23|6988.23|6982.57|6982.57|0
1641917400000|2022-01-11 16:10:00|6983.46|6983.46|6983.42|6983.42|6989.07|6989.07|6981.38|6981.38|0
1641917700000|2022-01-11 16:15:00|6981.78|6981.78|6979.98|6979.98|6981.78|6981.78|6979.01|6979.01|0
1641918000000|2022-01-11 16:20:00|6978.33|6978.33|6981.93|6981.93|6983.41|6983.41|6977.13|6977.13|0
1641918300000|2022-01-11 16:25:00|6983.77|6983.77|6980.34|6980.34|6983.77|6983.77|6975.59|6975.59|0
1641975300000|2022-01-12 08:15:00|6979.54|6979.54|6982.13|6982.13|6987.01|6987.01|6977.9|6977.9|0
1641975600000|2022-01-12 08:20:00|6982.57|6982.57|6984.53|6984.53|6986.17|6986.17|6982.57|6982.57|0
1641975900000|2022-01-12 08:25:00|6989.46|6989.46|6981.78|6981.78|6991.23|6991.23|6981.08|6981.08|0
1641976200000|2022-01-12 08:30:00|6980.13|6980.13|6976.84|6976.84|6980.13|6980.13|6975.07|6975.07|0
1641976500000|2022-01-12 08:35:00|6977.29|6977.29|6982.03|6982.03|6982.03|6982.03|6974.12|6974.12|0
1641976800000|2022-01-12 08:40:00|6978.74|6978.74|6975.92|6975.92|6978.74|6978.74|6974.28|6974.28|0
1641977100000|2022-01-12 08:45:00|6976.81|6976.81|6978.77|6978.77|6978.77|6978.77|6975.48|6975.48|0
1641977400000|2022-01-12 08:50:00|6982.06|6982.06|6980.53|6980.53|6982.95|6982.95|6979.64|6979.64|0
1641977700000|2022-01-12 08:55:00|6981.52|6981.52|6977.54|6977.54|6981.52|6981.52|6976.65|6976.65|0
1641978000000|2022-01-12 09:00:00|6976.87|6976.87|6975.88|6975.88|6981.46|6981.46|6974.89|6974.89|0
1641978300000|2022-01-12 09:05:00|6979.17|6979.17|6980.73|6980.73|6982.46|6982.46|6977.53|6977.53|0
1641978600000|2022-01-12 09:10:00|6981.23|6981.23|6982.89|6982.89|6986.41|6986.41|6981.23|6981.23|0
1641978900000|2022-01-12 09:15:00|6982.64|6982.64|6981.58|6981.58|6984.13|6984.13|6979.51|6979.51|0
1641979200000|2022-01-12 09:20:00|6983.23|6983.23|6986.34|6986.34|6987.98|6987.98|6981.4|6981.4|0
1641979500000|2022-01-12 09:25:00|6981.28|6981.28|6981.59|6981.59|6984.57|6984.57|6981.28|6981.28|0
1641979800000|2022-01-12 09:30:00|6980.71|6980.71|6980.92|6980.92|6982.35|6982.35|6980.71|6980.71|0
1641980100000|2022-01-12 09:35:00|6979.57|6979.57|6972.5|6972.5|6979.57|6979.57|6972.5|6972.5|0
1641980400000|2022-01-12 09:40:00|6974.14|6974.14|6977.58|6977.58|6978.57|6978.57|6974.14|6974.14|0
1641980700000|2022-01-12 09:45:00|6975.93|6975.93|6975.7|6975.7|6977.7|6977.7|6974.05|6974.05|0
1641981000000|2022-01-12 09:50:00|6977.02|6977.02|6977.78|6977.78|6981.96|6981.96|6977.02|6977.02|0
1641981300000|2022-01-12 09:55:00|6976.14|6976.14|6975|6975|6977.54|6977.54|6974.76|6974.76|0
1641981600000|2022-01-12 10:00:00|6974.56|6974.56|6977.09|6977.09|6984.12|6984.12|6973.36|6973.36|0
1641981900000|2022-01-12 10:05:00|6978.74|6978.74|6981.45|6981.45|6981.95|6981.95|6978.53|6978.53|0
1641982200000|2022-01-12 10:10:00|6980.95|6980.95|6982.16|6982.16|6982.16|6982.16|6980.51|6980.51|0
1641982500000|2022-01-12 10:15:00|6982.6|6982.6|6981.94|6981.94|6983.04|6983.04|6980.29|6980.29|0
1641982800000|2022-01-12 10:20:00|6981.5|6981.5|6979.85|6979.85|6981.5|6981.5|6979.54|6979.54|0
1641983100000|2022-01-12 10:25:00|6980.46|6980.46|6982.1|6982.1|6982.1|6982.1|6980.46|6980.46|0
1641983400000|2022-01-12 10:30:00|6980.46|6980.46|6981.94|6981.94|6985.39|6985.39|6980.46|6980.46|0
1641983700000|2022-01-12 10:35:00|6982.39|6982.39|6987.98|6987.98|6987.98|6987.98|6981.4|6981.4|0
1641984000000|2022-01-12 10:40:00|6989.31|6989.31|6987.87|6987.87|6989.75|6989.75|6987.87|6987.87|0
1641984300000|2022-01-12 10:45:00|6987.26|6987.26|6989.35|6989.35|6989.35|6989.35|6986.66|6986.66|0
1641984600000|2022-01-12 10:50:00|6990.03|6990.03|6990.91|6990.91|6990.91|6990.91|6990.03|6990.03|0
1641984900000|2022-01-12 10:55:00|6990.47|6990.47|6986.54|6986.54|6990.47|6990.47|6986.54|6986.54|0
1641985200000|2022-01-12 11:00:00|6987.43|6987.43|6988.57|6988.57|6989.52|6989.52|6987.37|6987.37|0
1641985500000|2022-01-12 11:05:00|6988.13|6988.13|6987.44|6987.44|6988.13|6988.13|6987.44|6987.44|0
1641985800000|2022-01-12 11:10:00|6984.15|6984.15|6978.61|6978.61|6984.15|6984.15|6978.16|6978.16|0
1641986100000|2022-01-12 11:15:00|6976.96|6976.96|6978.85|6978.85|6980.04|6980.04|6976.96|6976.96|0
1641986400000|2022-01-12 11:20:00|6979.29|6979.29|6980.94|6980.94|6981.19|6981.19|6979.29|6979.29|0
1641986700000|2022-01-12 11:25:00|6981.43|6981.43|6982.67|6982.67|6982.67|6982.67|6977.8|6977.8|0
1641987000000|2022-01-12 11:30:00|6982.42|6982.42|6978.84|6978.84|6982.42|6982.42|6977.19|6977.19|0
1641987300000|2022-01-12 11:35:00|6978.16|6978.16|6973.53|6973.53|6978.16|6978.16|6972.64|6972.64|0
1641987600000|2022-01-12 11:40:00|6972.64|6972.64|6974.16|6974.16|6975.69|6975.69|6972.64|6972.64|0
1641987900000|2022-01-12 11:45:00|6975.38|6975.38|6979.95|6979.95|6979.95|6979.95|6975.38|6975.38|0
1641988200000|2022-01-12 11:50:00|6979.21|6979.21|6979.84|6979.84|6981.62|6981.62|6979.21|6979.21|0
1641988500000|2022-01-12 11:55:00|6978.96|6978.96|6978.88|6978.88|6980.97|6980.97|6978.55|6978.55|0
1641988800000|2022-01-12 12:00:00|6979.33|6979.33|6981.42|6981.42|6983.06|6983.06|6977.68|6977.68|0
1641989100000|2022-01-12 12:05:00|6981.86|6981.86|6978.42|6978.42|6982.3|6982.3|6978.42|6978.42|0
1641989400000|2022-01-12 12:10:00|6977.92|6977.92|6978.89|6978.89|6979.6|6979.6|6977.92|6977.92|0
1641989700000|2022-01-12 12:15:00|6978.22|6978.22|6977.97|6977.97|6978.22|6978.22|6977.77|6977.77|0
1641990000000|2022-01-12 12:20:00|6976.64|6976.64|6973.18|6973.18|6976.64|6976.64|6972.74|6972.74|0
1641990300000|2022-01-12 12:25:00|6971.16|6971.16|6971.12|6971.12|6971.16|6971.16|6967.27|6967.27|0
1641990600000|2022-01-12 12:30:00|6971.79|6971.79|6974.78|6974.78|6974.78|6974.78|6971.79|6971.79|0
1641990900000|2022-01-12 12:35:00|6974.34|6974.34|6976.54|6976.54|6976.54|6976.54|6973.35|6973.35|0
1641991200000|2022-01-12 12:40:00|6973.25|6973.25|6972.81|6972.81|6974.24|6974.24|6972.81|6972.81|0
1641991500000|2022-01-12 12:45:00|6974.45|6974.45|6974.9|6974.9|6974.9|6974.9|6974.45|6974.45|0
1641991800000|2022-01-12 12:50:00|6974.29|6974.29|6976.17|6976.17|6979.9|6979.9|6974.29|6974.29|0
1641992100000|2022-01-12 12:55:00|6975.73|6975.73|6976.44|6976.44|6980.61|6980.61|6975.73|6975.73|0
1641992400000|2022-01-12 13:00:00|6975.83|6975.83|6976.5|6976.5|6976.82|6976.82|6975.17|6975.17|0
1641992700000|2022-01-12 13:05:00|6978.15|6978.15|6979.85|6979.85|6980.04|6980.04|6978.15|6978.15|0
1641993000000|2022-01-12 13:10:00|6980.46|6980.46|6977.58|6977.58|6981.06|6981.06|6975.93|6975.93|0
1641993300000|2022-01-12 13:15:00|6979.22|6979.22|6978.18|6978.18|6979.22|6979.22|6977.58|6977.58|0
1641993600000|2022-01-12 13:20:00|6978.63|6978.63|6981.31|6981.31|6981.92|6981.92|6978.63|6978.63|0
1641993900000|2022-01-12 13:25:00|6982.95|6982.95|6986.59|6986.59|6986.59|6986.59|6982.95|6982.95|0
1641994200000|2022-01-12 13:30:00|6986.15|6986.15|6986.33|6986.33|6986.77|6986.77|6983.76|6983.76|0
1641994500000|2022-01-12 13:35:00|6987.21|6987.21|6988.54|6988.54|6988.54|6988.54|6987.21|6987.21|0
1641994800000|2022-01-12 13:40:00|6988.1|6988.1|6986.65|6986.65|6988.54|6988.54|6986.65|6986.65|0
1641995100000|2022-01-12 13:45:00|6985.01|6985.01|6984.4|6984.4|6985.01|6985.01|6982.75|6982.75|0
1641995400000|2022-01-12 13:50:00|6985.07|6985.07|6988.99|6988.99|6988.99|6988.99|6984.63|6984.63|0
1641995700000|2022-01-12 13:55:00|6988.54|6988.54|6987.69|6987.69|6988.54|6988.54|6987.69|6987.69|0
1641996000000|2022-01-12 14:00:00|6989.33|6989.33|6991.07|6991.07|6992.08|6992.08|6986.9|6986.9|0
1641996300000|2022-01-12 14:05:00|6990.58|6990.58|6990.19|6990.19|6993.04|6993.04|6990.19|6990.19|0
1641996600000|2022-01-12 14:10:00|6990.63|6990.63|6990.74|6990.74|6991.79|6991.79|6990.58|6990.58|0
1641996900000|2022-01-12 14:15:00|6990.3|6990.3|6990.3|6990.3|6995.23|6995.23|6988.65|6988.65|0
1641997200000|2022-01-12 14:20:00|6990.8|6990.8|6989.2|6989.2|6990.8|6990.8|6985.86|6985.86|0
1641997500000|2022-01-12 14:25:00|6989.64|6989.64|6988.4|6988.4|6989.64|6989.64|6988.4|6988.4|0
1641997800000|2022-01-12 14:30:00|6987.96|6987.96|6990.86|6990.86|6990.86|6990.86|6987.96|6987.96|0
1641998100000|2022-01-12 14:35:00|6990.42|6990.42|6984.31|6984.31|6990.42|6990.42|6982.17|6982.17|0
1641998400000|2022-01-12 14:40:00|6982.33|6982.33|6987.34|6987.34|6987.78|6987.78|6981.78|6981.78|0
1641998700000|2022-01-12 14:45:00|6987.78|6987.78|6989.68|6989.68|6989.68|6989.68|6984|6984|0
1641999000000|2022-01-12 14:50:00|6990.12|6990.12|6991.06|6991.06|6991.06|6991.06|6990.07|6990.07|0
1641999300000|2022-01-12 14:55:00|6987.77|6987.77|6988.71|6988.71|6991.24|6991.24|6987.77|6987.77|0
1641999600000|2022-01-12 15:00:00|6989.15|6989.15|6987.4|6987.4|6992.89|6992.89|6986.52|6986.52|0
1641999900000|2022-01-12 15:05:00|6986.96|6986.96|6991.15|6991.15|6993|6993|6985.07|6985.07|0
1642000200000|2022-01-12 15:10:00|6991.6|6991.6|6988.43|6988.43|6992.34|6992.34|6988.18|6988.18|0
1642000500000|2022-01-12 15:15:00|6990.07|6990.07|6987.72|6987.72|6990.07|6990.07|6987.72|6987.72|0
1642000800000|2022-01-12 15:20:00|6984.43|6984.43|6987.41|6987.41|6987.41|6987.41|6982.54|6982.54|0
1642001100000|2022-01-12 15:25:00|6986.52|6986.52|6985.76|6985.76|6986.52|6986.52|6983.67|6983.67|0
1642001400000|2022-01-12 15:30:00|6987.4|6987.4|6985.8|6985.8|6987.4|6987.4|6985.19|6985.19|0
1642001700000|2022-01-12 15:35:00|6985.55|6985.55|6983.56|6983.56|6986.88|6986.88|6983.36|6983.36|0
1642002000000|2022-01-12 15:40:00|6983.11|6983.11|6981.82|6981.82|6983.61|6983.61|6978.39|6978.39|0
1642002300000|2022-01-12 15:45:00|6982.32|6982.32|6985.63|6985.63|6986.07|6986.07|6982.32|6982.32|0
1642002600000|2022-01-12 15:50:00|6985.88|6985.88|6989.73|6989.73|6989.73|6989.73|6985.88|6985.88|0
1642002900000|2022-01-12 15:55:00|6990.95|6990.95|6993|6993|6995.09|6995.09|6989.71|6989.71|0
1642003200000|2022-01-12 16:00:00|6993.25|6993.25|6996.64|6996.64|6998.73|6998.73|6993.25|6993.25|0
1642003500000|2022-01-12 16:05:00|6996.4|6996.4|6992.32|6992.32|6996.4|6996.4|6992.32|6992.32|0
1642003800000|2022-01-12 16:10:00|6992.76|6992.76|6999.25|6999.25|6999.25|6999.25|6992.76|6992.76|0
1642004100000|2022-01-12 16:15:00|6997.61|6997.61|6998.93|6998.93|6999.13|6999.13|6996.72|6996.72|0
1642004400000|2022-01-12 16:20:00|6997.29|6997.29|6993.3|6993.3|6998.63|6998.63|6993.3|6993.3|0
1642004700000|2022-01-12 16:25:00|6994.94|6994.94|6992.58|6992.58|6996.3|6996.3|6992.58|6992.58|0
1642061700000|2022-01-13 08:15:00|6992.32|6992.32|6980.19|6980.19|6992.32|6992.32|6978.94|6978.94|0
1642062000000|2022-01-13 08:20:00|6979.19|6979.19|6979.15|6979.15|6979.87|6979.87|6976.55|6976.55|0
1642062300000|2022-01-13 08:25:00|6977.5|6977.5|6981.78|6981.78|6981.78|6981.78|6977.5|6977.5|0
1642062600000|2022-01-13 08:30:00|6981.54|6981.54|6990.53|6990.53|6990.53|6990.53|6981.54|6981.54|0
1642062900000|2022-01-13 08:35:00|6991.86|6991.86|6984.24|6984.24|6992.61|6992.61|6984.24|6984.24|0
1642063200000|2022-01-13 08:40:00|6982.9|6982.9|6987.94|6987.94|6987.94|6987.94|6982.9|6982.9|0
1642063500000|2022-01-13 08:45:00|6986.3|6986.3|6993.18|6993.18|6993.18|6993.18|6986.3|6986.3|0
1642063800000|2022-01-13 08:50:00|6992.58|6992.58|6994.5|6994.5|6996.14|6996.14|6991.97|6991.97|0
1642064100000|2022-01-13 08:55:00|6992.52|6992.52|6999.54|6999.54|7000.04|7000.04|6991.63|6991.63|0
1642064400000|2022-01-13 09:00:00|7000.53|7000.53|6997.92|6997.92|7001.73|7001.73|6996.8|6996.8|0
1642064700000|2022-01-13 09:05:00|6999.56|6999.56|7002.31|7002.31|7002.31|7002.31|6997.79|6997.79|0
1642065000000|2022-01-13 09:10:00|7001.43|7001.43|7004.4|7004.4|7004.4|7004.4|6998.14|6998.14|0
1642065300000|2022-01-13 09:15:00|7005.29|7005.29|7006.04|7006.04|7006.04|7006.04|7004.4|7004.4|0
1642065600000|2022-01-13 09:20:00|7004.4|7004.4|7004.4|7004.4|7004.4|7004.4|7004.4|7004.4|0
1642065900000|2022-01-13 09:25:00|7005.29|7005.29|7007.5|7007.5|7008.62|7008.62|7005.29|7005.29|0
1642066200000|2022-01-13 09:30:00|7005.86|7005.86|7004.97|7004.97|7005.86|7005.86|7004.97|7004.97|0
1642066500000|2022-01-13 09:35:00|7004.08|7004.08|7004.63|7004.63|7005.07|7005.07|7002.44|7002.44|0
1642066800000|2022-01-13 09:40:00|7005.07|7005.07|7007.57|7007.57|7007.57|7007.57|7005.07|7005.07|0
1642067100000|2022-01-13 09:45:00|7008.07|7008.07|7009.7|7009.7|7011.84|7011.84|7008.07|7008.07|0
1642067400000|2022-01-13 09:50:00|7008.06|7008.06|7012.74|7012.74|7014.39|7014.39|7006.41|7006.41|0
1642067700000|2022-01-13 09:55:00|7014.39|7014.39|7015.15|7015.15|7015.15|7015.15|7012.25|7012.25|0
1642068000000|2022-01-13 10:00:00|7014.71|7014.71|7015.18|7015.18|7015.86|7015.86|7014.21|7014.21|0
1642068300000|2022-01-13 10:05:00|7015.63|7015.63|7019.82|7019.82|7019.82|7019.82|7015.63|7015.63|0
1642068600000|2022-01-13 10:10:00|7019.38|7019.38|7019.67|7019.67|7020.71|7020.71|7019.06|7019.06|0
1642068900000|2022-01-13 10:15:00|7019.23|7019.23|7019.67|7019.67|7021.32|7021.32|7019.23|7019.23|0
1642069200000|2022-01-13 10:20:00|7019.92|7019.92|7021.76|7021.76|7021.76|7021.76|7019.48|7019.48|0
1642069500000|2022-01-13 10:25:00|7023.24|7023.24|7024.85|7024.85|7024.85|7024.85|7020.81|7020.81|0
1642069800000|2022-01-13 10:30:00|7025.46|7025.46|7027.59|7027.59|7027.59|7027.59|7024.57|7024.57|0
1642070100000|2022-01-13 10:35:00|7028.03|7028.03|7032.69|7032.69|7032.69|7032.69|7028.03|7028.03|0
1642070400000|2022-01-13 10:40:00|7033.13|7033.13|7033.21|7033.21|7035.47|7035.47|7031.39|7031.39|0
1642070700000|2022-01-13 10:45:00|7034.1|7034.1|7036.73|7036.73|7039.76|7039.76|7034.1|7034.1|0
1642071000000|2022-01-13 10:50:00|7037.95|7037.95|7034.44|7034.44|7038.39|7038.39|7034|7034|0
1642071300000|2022-01-13 10:55:00|7034.89|7034.89|7036.03|7036.03|7038.88|7038.88|7034.89|7034.89|0
1642071600000|2022-01-13 11:00:00|7037.67|7037.67|7032.06|7032.06|7037.67|7037.67|7030.89|7030.89|0
1642071900000|2022-01-13 11:05:00|7030.28|7030.28|7034.57|7034.57|7034.73|7034.73|7029.4|7029.4|0
1642072200000|2022-01-13 11:10:00|7035.46|7035.46|7032.3|7032.3|7036.79|7036.79|7031.85|7031.85|0
1642072500000|2022-01-13 11:15:00|7033.94|7033.94|7034.38|7034.38|7034.83|7034.83|7033.94|7033.94|0
1642072800000|2022-01-13 11:20:00|7034.83|7034.83|7031.71|7031.71|7035.71|7035.71|7030.86|7030.86|0
1642073100000|2022-01-13 11:25:00|7031.46|7031.46|7034.33|7034.33|7036.33|7036.33|7031.02|7031.02|0
1642073400000|2022-01-13 11:30:00|7034.77|7034.77|7032.48|7032.48|7034.77|7034.77|7031.45|7031.45|0
1642073700000|2022-01-13 11:35:00|7032.93|7032.93|7023.65|7023.65|7032.93|7032.93|7022.77|7022.77|0
1642074000000|2022-01-13 11:40:00|7023.16|7023.16|7028.99|7028.99|7028.99|7028.99|7023.16|7023.16|0
1642074300000|2022-01-13 11:45:00|7030.81|7030.81|7030.61|7030.61|7031.5|7031.5|7030.61|7030.61|0
1642074600000|2022-01-13 11:50:00|7031.06|7031.06|7025.68|7025.68|7031.06|7031.06|7025.68|7025.68|0
1642074900000|2022-01-13 11:55:00|7026.29|7026.29|7025.58|7025.58|7028.76|7028.76|7025.14|7025.14|0
1642075200000|2022-01-13 12:00:00|7025.08|7025.08|7026.53|7026.53|7026.53|7026.53|7024.39|7024.39|0
1642075500000|2022-01-13 12:05:00|7025.65|7025.65|7026.98|7026.98|7026.98|7026.98|7025.65|7025.65|0
1642075800000|2022-01-13 12:10:00|7026.53|7026.53|7032.83|7032.83|7032.83|7032.83|7026.53|7026.53|0
1642076100000|2022-01-13 12:15:00|7032.39|7032.39|7029.54|7029.54|7032.83|7032.83|7029.54|7029.54|0
1642076400000|2022-01-13 12:20:00|7029.1|7029.1|7029.54|7029.54|7029.54|7029.54|7029.1|7029.1|0
1642076700000|2022-01-13 12:25:00|7031.19|7031.19|7031.49|7031.49|7031.49|7031.49|7030.3|7030.3|0
1642077000000|2022-01-13 12:30:00|7032.24|7032.24|7028.45|7028.45|7032.24|7032.24|7028.45|7028.45|0
1642077300000|2022-01-13 12:35:00|7028.89|7028.89|7026.68|7026.68|7028.89|7028.89|7026.68|7026.68|0
1642077600000|2022-01-13 12:40:00|7026.23|7026.23|7024.9|7024.9|7026.23|7026.23|7023.13|7023.13|0
1642077900000|2022-01-13 12:45:00|7026.55|7026.55|7028.11|7028.11|7028.11|7028.11|7025.58|7025.58|0
1642078200000|2022-01-13 12:50:00|7029.75|7029.75|7031.39|7031.39|7031.39|7031.39|7029.75|7029.75|0
1642078500000|2022-01-13 12:55:00|7030.06|7030.06|7027.53|7027.53|7030.06|7030.06|7027.53|7027.53|0
1642078800000|2022-01-13 13:00:00|7027.97|7027.97|7028.92|7028.92|7030.5|7030.5|7027.97|7027.97|0
1642079100000|2022-01-13 13:05:00|7027.28|7027.28|7028.16|7028.16|7028.16|7028.16|7026.39|7026.39|0
1642079400000|2022-01-13 13:10:00|7027.72|7027.72|7026.6|7026.6|7027.72|7027.72|7026.6|7026.6|0
1642079700000|2022-01-13 13:15:00|7028.25|7028.25|7028.89|7028.89|7028.89|7028.89|7028|7028|0
1642080000000|2022-01-13 13:20:00|7028.44|7028.44|7028|7028|7028.44|7028.44|7028|7028|0
1642080300000|2022-01-13 13:25:00|7029.65|7029.65|7029.65|7029.65|7029.65|7029.65|7028|7028|0
1642080600000|2022-01-13 13:30:00|7028.76|7028.76|7031.18|7031.18|7031.18|7031.18|7028.76|7028.76|0
1642080900000|2022-01-13 13:35:00|7030.74|7030.74|7028.16|7028.16|7031.18|7031.18|7027.91|7027.91|0
1642081200000|2022-01-13 13:40:00|7028.4|7028.4|7030.3|7030.3|7030.3|7030.3|7028.4|7028.4|0
1642081500000|2022-01-13 13:45:00|7030.79|7030.79|7037.13|7037.13|7037.13|7037.13|7030.3|7030.3|0
1642081800000|2022-01-13 13:50:00|7038.77|7038.77|7033.96|7033.96|7039.21|7039.21|7032.63|7032.63|0
1642082100000|2022-01-13 13:55:00|7033.52|7033.52|7035.17|7035.17|7035.17|7035.17|7033.52|7033.52|0
1642082400000|2022-01-13 14:00:00|7034.72|7034.72|7032.44|7032.44|7034.85|7034.85|7031.12|7031.12|0
1642082700000|2022-01-13 14:05:00|7031.99|7031.99|7028.54|7028.54|7031.99|7031.99|7028.54|7028.54|0
1642083000000|2022-01-13 14:10:00|7028.99|7028.99|7027.73|7027.73|7030.32|7030.32|7027.73|7027.73|0
1642083300000|2022-01-13 14:15:00|7026.84|7026.84|7027.54|7027.54|7029.62|7029.62|7026.4|7026.4|0
1642083600000|2022-01-13 14:20:00|7029.18|7029.18|7029.18|7029.18|7029.62|7029.62|7029.18|7029.18|0
1642083900000|2022-01-13 14:25:00|7027.54|7027.54|7027.38|7027.38|7030.4|7030.4|7026.93|7026.93|0
1642084200000|2022-01-13 14:30:00|7027.13|7027.13|7020.14|7020.14|7027.13|7027.13|7020.14|7020.14|0
1642084500000|2022-01-13 14:35:00|7020.81|7020.81|7022.57|7022.57|7023.13|7023.13|7020.8|7020.8|0
1642084800000|2022-01-13 14:40:00|7023.01|7023.01|7023.29|7023.29|7023.29|7023.29|7019.11|7019.11|0
1642085100000|2022-01-13 14:45:00|7023.54|7023.54|7018.44|7018.44|7023.79|7023.79|7017.08|7017.08|0
1642085400000|2022-01-13 14:50:00|7018.19|7018.19|7024.53|7024.53|7025.15|7025.15|7017.75|7017.75|0
1642085700000|2022-01-13 14:55:00|7026.17|7026.17|7027.83|7027.83|7028.33|7028.33|7025.04|7025.04|0
1642086000000|2022-01-13 15:00:00|7028.33|7028.33|7033.31|7033.31|7034.9|7034.9|7028.33|7028.33|0
1642086300000|2022-01-13 15:05:00|7036.6|7036.6|7042.29|7042.29|7043.18|7043.18|7036.6|7036.6|0
1642086600000|2022-01-13 15:10:00|7042.79|7042.79|7044.51|7044.51|7045.71|7045.71|7042.42|7042.42|0
1642086900000|2022-01-13 15:15:00|7041.22|7041.22|7035.46|7035.46|7041.22|7041.22|7034.33|7034.33|0
1642087200000|2022-01-13 15:20:00|7037.11|7037.11|7042.17|7042.17|7042.17|7042.17|7037.11|7037.11|0
1642087500000|2022-01-13 15:25:00|7041.67|7041.67|7039.43|7039.43|7042.33|7042.33|7035.13|7035.13|0
1642087800000|2022-01-13 15:30:00|7040.1|7040.1|7036.96|7036.96|7042.65|7042.65|7035.63|7035.63|0
1642088100000|2022-01-13 15:35:00|7038.6|7038.6|7030.53|7030.53|7038.6|7038.6|7029.65|7029.65|0
1642088400000|2022-01-13 15:40:00|7030.97|7030.97|7030.53|7030.53|7033.06|7033.06|7029.33|7029.33|0
1642088700000|2022-01-13 15:45:00|7032.18|7032.18|7031.1|7031.1|7032.42|7032.42|7031.1|7031.1|0
1642089000000|2022-01-13 15:50:00|7030.65|7030.65|7035.17|7035.17|7036.16|7036.16|7029.45|7029.45|0
1642089300000|2022-01-13 15:55:00|7033.52|7033.52|7035.03|7035.03|7036.94|7036.94|7033.26|7033.26|0
1642089600000|2022-01-13 16:00:00|7034.59|7034.59|7035.48|7035.48|7035.92|7035.92|7032.94|7032.94|0
1642089900000|2022-01-13 16:05:00|7035.97|7035.97|7035.14|7035.14|7036.91|7036.91|7034.69|7034.69|0
1642090200000|2022-01-13 16:10:00|7036.78|7036.78|7040.92|7040.92|7040.92|7040.92|7033.81|7033.81|0
1642090500000|2022-01-13 16:15:00|7040.43|7040.43|7048.86|7048.86|7050.55|7050.55|7039.93|7039.93|0
1642090800000|2022-01-13 16:20:00|7048.42|7048.42|7046.59|7046.59|7048.95|7048.95|7045.37|7045.37|0
1642091100000|2022-01-13 16:25:00|7045.7|7045.7|7056.39|7056.39|7056.39|7056.39|7045.7|7045.7|0
1642148100000|2022-01-14 08:15:00|7051.76|7051.76|7065.42|7065.42|7067.82|7067.82|7051.54|7051.54|0
1642148400000|2022-01-14 08:20:00|7062.13|7062.13|7073.65|7073.65|7074.98|7074.98|7060.04|7060.04|0
1642148700000|2022-01-14 08:25:00|7074.09|7074.09|7078.51|7078.51|7079.54|7079.54|7071.3|7071.3|0
1642149000000|2022-01-14 08:30:00|7079.99|7079.99|7085.69|7085.69|7088.15|7088.15|7079.99|7079.99|0
1642149300000|2022-01-14 08:35:00|7085.24|7085.24|7086.44|7086.44|7086.44|7086.44|7081.51|7081.51|0
1642149600000|2022-01-14 08:40:00|7089.73|7089.73|7094.97|7094.97|7099.15|7099.15|7087.65|7087.65|0
1642149900000|2022-01-14 08:45:00|7095.41|7095.41|7088.99|7088.99|7097.06|7097.06|7087.1|7087.1|0
1642150200000|2022-01-14 08:50:00|7089.43|7089.43|7090.29|7090.29|7097|7097|7088.74|7088.74|0
1642150500000|2022-01-14 08:55:00|7089.85|7089.85|7096.88|7096.88|7098.52|7098.52|7089.41|7089.41|0
1642150800000|2022-01-14 09:00:00|7095.23|7095.23|7097.32|7097.32|7098.52|7098.52|7094.79|7094.79|0
1642151100000|2022-01-14 09:05:00|7096.43|7096.43|7094.19|7094.19|7097.42|7097.42|7092.86|7092.86|0
1642151400000|2022-01-14 09:10:00|7094.63|7094.63|7092.36|7092.36|7094.63|7094.63|7085.52|7085.52|0
1642151700000|2022-01-14 09:15:00|7091.91|7091.91|7090.29|7090.29|7092.16|7092.16|7088.2|7088.2|0
1642152000000|2022-01-14 09:20:00|7089.79|7089.79|7082.01|7082.01|7091.12|7091.12|7082.01|7082.01|0
1642152300000|2022-01-14 09:25:00|7080.36|7080.36|7077.18|7077.18|7080.36|7080.36|7074.65|7074.65|0
1642152600000|2022-01-14 09:30:00|7076.73|7076.73|7074.9|7074.9|7076.98|7076.98|7074.9|7074.9|0
1642152900000|2022-01-14 09:35:00|7075.34|7075.34|7071.52|7071.52|7075.34|7075.34|7065.47|7065.47|0
1642153200000|2022-01-14 09:40:00|7071.08|7071.08|7071.08|7071.08|7071.08|7071.08|7068.99|7068.99|0
1642153500000|2022-01-14 09:45:00|7071.32|7071.32|7066.38|7066.38|7071.32|7071.32|7066.38|7066.38|0
1642153800000|2022-01-14 09:50:00|7068.02|7068.02|7066.57|7066.57|7068.02|7068.02|7064.04|7064.04|0
1642154100000|2022-01-14 09:55:00|7066.13|7066.13|7064.48|7064.48|7068.22|7068.22|7062.84|7062.84|0
1642154400000|2022-01-14 10:00:00|7065.47|7065.47|7063.75|7063.75|7066.41|7066.41|7063.75|7063.75|0
1642154700000|2022-01-14 10:05:00|7065.4|7065.4|7066.07|7066.07|7066.07|7066.07|7064.07|7064.07|0
1642155000000|2022-01-14 10:10:00|7066.51|7066.51|7074.25|7074.25|7074.69|7074.69|7066.51|7066.51|0
1642155300000|2022-01-14 10:15:00|7077.54|7077.54|7078.21|7078.21|7080.02|7080.02|7077.54|7077.54|0
1642155600000|2022-01-14 10:20:00|7077.77|7077.77|7067.48|7067.48|7077.77|7077.77|7062.41|7062.41|0
1642155900000|2022-01-14 10:25:00|7069.25|7069.25|7069.25|7069.25|7073.24|7073.24|7068.81|7068.81|0
1642156200000|2022-01-14 10:30:00|7070.89|7070.89|7074.15|7074.15|7074.15|7074.15|7070.89|7070.89|0
1642156500000|2022-01-14 10:35:00|7073.26|7073.26|7070.6|7070.6|7073.26|7073.26|7069.86|7069.86|0
1642156800000|2022-01-14 10:40:00|7070.16|7070.16|7070.92|7070.92|7071.36|7071.36|7069.27|7069.27|0
1642157100000|2022-01-14 10:45:00|7072.57|7072.57|7071.4|7071.4|7072.57|7072.57|7069.59|7069.59|0
1642157400000|2022-01-14 10:50:00|7069.76|7069.76|7069.76|7069.76|7070.2|7070.2|7069.76|7069.76|0
1642157700000|2022-01-14 10:55:00|7070.64|7070.64|7067.8|7067.8|7071.09|7071.09|7067.8|7067.8|0
1642158000000|2022-01-14 11:00:00|7068.29|7068.29|7067.16|7067.16|7069.25|7069.25|7065.52|7065.52|0
1642158300000|2022-01-14 11:05:00|7066.91|7066.91|7071.91|7071.91|7071.91|7071.91|7065.92|7065.92|0
1642158600000|2022-01-14 11:10:00|7072.35|7072.35|7068.17|7068.17|7072.35|7072.35|7066.97|7066.97|0
1642158900000|2022-01-14 11:15:00|7069.06|7069.06|7067.18|7067.18|7070.7|7070.7|7067.18|7067.18|0
1642159200000|2022-01-14 11:20:00|7067.43|7067.43|7067.43|7067.43|7067.43|7067.43|7065.78|7065.78|0
1642159500000|2022-01-14 11:25:00|7067.87|7067.87|7069.96|7069.96|7069.96|7069.96|7067.43|7067.43|0
1642159800000|2022-01-14 11:30:00|7069.07|7069.07|7071.18|7071.18|7071.18|7071.18|7069.07|7069.07|0
1642160100000|2022-01-14 11:35:00|7070.73|7070.73|7068.64|7068.64|7071.18|7071.18|7068.64|7068.64|0
1642160400000|2022-01-14 11:40:00|7067|7067|7069.85|7069.85|7070.29|7070.29|7067|7067|0
1642160700000|2022-01-14 11:45:00|7068.96|7068.96|7066.43|7066.43|7068.96|7068.96|7066.43|7066.43|0
1642161000000|2022-01-14 11:50:00|7067.31|7067.31|7071.54|7071.54|7071.54|7071.54|7067.31|7067.31|0
1642161300000|2022-01-14 11:55:00|7068.25|7068.25|7070.94|7070.94|7070.94|7070.94|7067.97|7067.97|0
1642161600000|2022-01-14 12:00:00|7070.7|7070.7|7067.88|7067.88|7071.14|7071.14|7067.44|7067.44|0
1642161900000|2022-01-14 12:05:00|7066.99|7066.99|7059.54|7059.54|7066.99|7066.99|7057.9|7057.9|0
1642162200000|2022-01-14 12:10:00|7059.98|7059.98|7062.52|7062.52|7062.52|7062.52|7059.23|7059.23|0
1642162500000|2022-01-14 12:15:00|7064.16|7064.16|7063.72|7063.72|7064.16|7064.16|7063.72|7063.72|0
1642162800000|2022-01-14 12:20:00|7065.36|7065.36|7065.36|7065.36|7065.36|7065.36|7065.36|7065.36|0
1642163100000|2022-01-14 12:25:00|7065.11|7065.11|7065.11|7065.11|7065.11|7065.11|7064.67|7064.67|0
1642163400000|2022-01-14 12:30:00|7063.47|7063.47|7066.32|7066.32|7066.76|7066.76|7063.47|7063.47|0
1642163700000|2022-01-14 12:35:00|7065.87|7065.87|7059.29|7059.29|7066.76|7066.76|7059.29|7059.29|0
1642164000000|2022-01-14 12:40:00|7056.82|7056.82|7060.39|7060.39|7060.39|7060.39|7056.82|7056.82|0
1642164300000|2022-01-14 12:45:00|7062.04|7062.04|7061.59|7061.59|7062.04|7062.04|7059.06|7059.06|0
1642164600000|2022-01-14 12:50:00|7062.09|7062.09|7060.9|7060.9|7062.09|7062.09|7060.01|7060.01|0
1642164900000|2022-01-14 12:55:00|7061.34|7061.34|7061.13|7061.13|7063.22|7063.22|7061.13|7061.13|0
1642165200000|2022-01-14 13:00:00|7061.38|7061.38|7058.85|7058.85|7061.38|7061.38|7058.85|7058.85|0
1642165500000|2022-01-14 13:05:00|7058.35|7058.35|7062.12|7062.12|7063.27|7063.27|7058.1|7058.1|0
1642165800000|2022-01-14 13:10:00|7063.6|7063.6|7062.01|7062.01|7065.34|7065.34|7061.13|7061.13|0
1642166100000|2022-01-14 13:15:00|7060.37|7060.37|7059.13|7059.13|7060.37|7060.37|7058.73|7058.73|0
1642166400000|2022-01-14 13:20:00|7058.68|7058.68|7056.08|7056.08|7059.13|7059.13|7052.55|7052.55|0
1642166700000|2022-01-14 13:25:00|7055.64|7055.64|7049.31|7049.31|7055.89|7055.89|7047.66|7047.66|0
1642167000000|2022-01-14 13:30:00|7050.95|7050.95|7042.81|7042.81|7052.6|7052.6|7041.04|7041.04|0
1642167300000|2022-01-14 13:35:00|7043.26|7043.26|7047.18|7047.18|7047.18|7047.18|7043.26|7043.26|0
1642167600000|2022-01-14 13:40:00|7047.62|7047.62|7048.07|7048.07|7048.07|7048.07|7047.18|7047.18|0
1642167900000|2022-01-14 13:45:00|7047.18|7047.18|7047.18|7047.18|7048.83|7048.83|7047.18|7047.18|0
1642168200000|2022-01-14 13:50:00|7046.68|7046.68|7047.52|7047.52|7047.52|7047.52|7046.19|7046.19|0
1642168500000|2022-01-14 13:55:00|7047.07|7047.07|7047.07|7047.07|7047.07|7047.07|7046.63|7046.63|0
1642168800000|2022-01-14 14:00:00|7046.63|7046.63|7048.28|7048.28|7048.28|7048.28|7046.63|7046.63|0
1642169100000|2022-01-14 14:05:00|7047.6|7047.6|7044.89|7044.89|7048.75|7048.75|7044.89|7044.89|0
1642169400000|2022-01-14 14:10:00|7043.25|7043.25|7044.36|7044.36|7044.36|7044.36|7040.94|7040.94|0
1642169700000|2022-01-14 14:15:00|7044.8|7044.8|7035.69|7035.69|7044.8|7044.8|7034.05|7034.05|0
1642170000000|2022-01-14 14:20:00|7035.25|7035.25|7041.12|7041.12|7041.12|7041.12|7035.25|7035.25|0
1642170300000|2022-01-14 14:25:00|7042.77|7042.77|7042.77|7042.77|7042.77|7042.77|7042.77|7042.77|0
1642170600000|2022-01-14 14:30:00|7043.26|7043.26|7042.45|7042.45|7049.84|7049.84|7042.45|7042.45|0
1642170900000|2022-01-14 14:35:00|7042.01|7042.01|7046.13|7046.13|7046.58|7046.58|7039.03|7039.03|0
1642171200000|2022-01-14 14:40:00|7046.58|7046.58|7048.66|7048.66|7048.66|7048.66|7041.64|7041.64|0
1642171500000|2022-01-14 14:45:00|7047.02|7047.02|7046.82|7046.82|7048.91|7048.91|7046.82|7046.82|0
1642171800000|2022-01-14 14:50:00|7047.07|7047.07|7046.76|7046.76|7048.4|7048.4|7045.77|7045.77|0
1642172100000|2022-01-14 14:55:00|7046.31|7046.31|7053.97|7053.97|7053.97|7053.97|7045.9|7045.9|0
1642172400000|2022-01-14 15:00:00|7054.58|7054.58|7055.89|7055.89|7055.89|7055.89|7051.71|7051.71|0
1642172700000|2022-01-14 15:05:00|7055.45|7055.45|7056.93|7056.93|7058.83|7058.83|7052.16|7052.16|0
1642173000000|2022-01-14 15:10:00|7057.38|7057.38|7056.54|7056.54|7057.38|7057.38|7054.35|7054.35|0
1642173300000|2022-01-14 15:15:00|7059.84|7059.84|7059.84|7059.84|7059.84|7059.84|7058.95|7058.95|0
1642173600000|2022-01-14 15:20:00|7059.39|7059.39|7053|7053|7059.39|7059.39|7052.56|7052.56|0
1642173900000|2022-01-14 15:25:00|7053.89|7053.89|7061.16|7061.16|7061.16|7061.16|7053.89|7053.89|0
1642174200000|2022-01-14 15:30:00|7062.81|7062.81|7065.89|7065.89|7066.39|7066.39|7059.84|7059.84|0
1642174500000|2022-01-14 15:35:00|7066.5|7066.5|7075.1|7075.1|7075.1|7075.1|7066.5|7066.5|0
1642174800000|2022-01-14 15:40:00|7073.46|7073.46|7073.64|7073.64|7075.5|7075.5|7070.6|7070.6|0
1642175100000|2022-01-14 15:45:00|7070.35|7070.35|7072.59|7072.59|7073.53|7073.53|7066.62|7066.62|0
1642175400000|2022-01-14 15:50:00|7072.15|7072.15|7067.69|7067.69|7072.15|7072.15|7067.69|7067.69|0
1642175700000|2022-01-14 15:55:00|7066.04|7066.04|7062.24|7062.24|7067.24|7067.24|7057.37|7057.37|0
1642176000000|2022-01-14 16:00:00|7061.8|7061.8|7066.4|7066.4|7066.4|7066.4|7061.8|7061.8|0
1642176300000|2022-01-14 16:05:00|7064.76|7064.76|7053.95|7053.95|7064.76|7064.76|7051.15|7051.15|0
1642176600000|2022-01-14 16:10:00|7052.3|7052.3|7049.02|7049.02|7052.3|7052.3|7044.59|7044.59|0
1642176900000|2022-01-14 16:15:00|7047.38|7047.38|7047.91|7047.91|7049.7|7049.7|7043.43|7043.43|0
1642177200000|2022-01-14 16:20:00|7047.23|7047.23|7051.21|7051.21|7051.21|7051.21|7046.54|7046.54|0
1642177500000|2022-01-14 16:25:00|7049.57|7049.57|7043.04|7043.04|7051.21|7051.21|7042.35|7042.35|0
1642407300000|2022-01-17 08:15:00|7112.78|7112.78|7105.32|7105.32|7115.01|7115.01|7090.88|7090.88|0
1642407600000|2022-01-17 08:20:00|7103.55|7103.55|7107.85|7107.85|7107.85|7107.85|7098.15|7098.15|0
1642407900000|2022-01-17 08:25:00|7111.14|7111.14|7118.6|7118.6|7122.34|7122.34|7111.14|7111.14|0
1642408200000|2022-01-17 08:30:00|7119.05|7119.05|7122.07|7122.07|7122.52|7122.52|7119.05|7119.05|0
1642408500000|2022-01-17 08:35:00|7118.78|7118.78|7126.17|7126.17|7126.17|7126.17|7118.34|7118.34|0
1642408800000|2022-01-17 08:40:00|7127.82|7127.82|7130.67|7130.67|7136.93|7136.93|7124.09|7124.09|0
1642409100000|2022-01-17 08:45:00|7133.96|7133.96|7144.17|7144.17|7144.17|7144.17|7133.96|7133.96|0
1642409400000|2022-01-17 08:50:00|7144.67|7144.67|7141.25|7141.25|7144.67|7144.67|7139.29|7139.29|0
1642409700000|2022-01-17 08:55:00|7142.9|7142.9|7138.54|7138.54|7145.12|7145.12|7138.54|7138.54|0
1642410000000|2022-01-17 09:00:00|7139.04|7139.04|7143|7143|7143|7143|7139.04|7139.04|0
1642410300000|2022-01-17 09:05:00|7143.25|7143.25|7133.49|7133.49|7143.25|7143.25|7127.36|7127.36|0
1642410600000|2022-01-17 09:10:00|7133.99|7133.99|7135.62|7135.62|7135.62|7135.62|7133.99|7133.99|0
1642410900000|2022-01-17 09:15:00|7133.98|7133.98|7132.91|7132.91|7134.47|7134.47|7132.91|7132.91|0
1642411200000|2022-01-17 09:20:00|7131.27|7131.27|7130.19|7130.19|7131.27|7131.27|7126.65|7126.65|0
1642411500000|2022-01-17 09:25:00|7128.86|7128.86|7134.6|7134.6|7134.6|7134.6|7128.86|7128.86|0
1642411800000|2022-01-17 09:30:00|7136.24|7136.24|7137.99|7137.99|7140.61|7140.61|7135.99|7135.99|0
1642412100000|2022-01-17 09:35:00|7138.88|7138.88|7137.9|7137.9|7138.88|7138.88|7135.59|7135.59|0
1642412400000|2022-01-17 09:40:00|7138.78|7138.78|7133.32|7133.32|7142.32|7142.32|7133.32|7133.32|0
1642412700000|2022-01-17 09:45:00|7134.96|7134.96|7128.25|7128.25|7135.85|7135.85|7128.25|7128.25|0
1642413000000|2022-01-17 09:50:00|7127.37|7127.37|7124.75|7124.75|7128.7|7128.7|7123.76|7123.76|0
1642413300000|2022-01-17 09:55:00|7125.25|7125.25|7132.66|7132.66|7132.66|7132.66|7125.25|7125.25|0
1642413600000|2022-01-17 10:00:00|7133.27|7133.27|7129.29|7129.29|7133.71|7133.71|7129.29|7129.29|0
1642413900000|2022-01-17 10:05:00|7128.84|7128.84|7128.71|7128.71|7128.84|7128.84|7125.5|7125.5|0
1642414200000|2022-01-17 10:10:00|7127.06|7127.06|7123.92|7123.92|7127.06|7127.06|7123.92|7123.92|0
1642414500000|2022-01-17 10:15:00|7125.57|7125.57|7129.1|7129.1|7129.71|7129.71|7125.57|7125.57|0
1642414800000|2022-01-17 10:20:00|7129.35|7129.35|7128.99|7128.99|7129.6|7129.6|7128.99|7128.99|0
1642415100000|2022-01-17 10:25:00|7130.76|7130.76|7130.26|7130.26|7132.53|7132.53|7130.26|7130.26|0
1642415400000|2022-01-17 10:30:00|7129.65|7129.65|7130.87|7130.87|7130.87|7130.87|7122.64|7122.64|0
1642415700000|2022-01-17 10:35:00|7129.65|7129.65|7128.02|7128.02|7130.87|7130.87|7127.58|7127.58|0
1642416000000|2022-01-17 10:40:00|7124.73|7124.73|7126.45|7126.45|7128.91|7128.91|7124.73|7124.73|0
1642416300000|2022-01-17 10:45:00|7126.89|7126.89|7125.44|7125.44|7127.33|7127.33|7125.44|7125.44|0
1642416600000|2022-01-17 10:50:00|7126.11|7126.11|7126.68|7126.68|7128.45|7128.45|7125.46|7125.46|0
1642416900000|2022-01-17 10:55:00|7126.23|7126.23|7120.93|7120.93|7126.23|7126.23|7120.93|7120.93|0
1642417200000|2022-01-17 11:00:00|7122.58|7122.58|7118.7|7118.7|7122.58|7122.58|7118.7|7118.7|0
1642417500000|2022-01-17 11:05:00|7118.26|7118.26|7116.29|7116.29|7118.87|7118.87|7115.68|7115.68|0
1642417800000|2022-01-17 11:10:00|7117.5|7117.5|7114.39|7114.39|7117.5|7117.5|7113.06|7113.06|0
1642418100000|2022-01-17 11:15:00|7113.17|7113.17|7114.17|7114.17|7115.28|7115.28|7109.9|7109.9|0
1642418400000|2022-01-17 11:20:00|7114.61|7114.61|7116.02|7116.02|7116.02|7116.02|7113.16|7113.16|0
1642418700000|2022-01-17 11:25:00|7115.13|7115.13|7111.84|7111.84|7116.78|7116.78|7111.84|7111.84|0
1642419000000|2022-01-17 11:30:00|7112.73|7112.73|7111.36|7111.36|7113.17|7113.17|7109.59|7109.59|0
1642419300000|2022-01-17 11:35:00|7111.81|7111.81|7110.64|7110.64|7112.86|7112.86|7107.92|7107.92|0
1642419600000|2022-01-17 11:40:00|7109.9|7109.9|7107.27|7107.27|7111.01|7111.01|7106.7|7106.7|0
1642419900000|2022-01-17 11:45:00|7106.83|7106.83|7106.05|7106.05|7114.41|7114.41|7105.61|7105.61|0
1642420200000|2022-01-17 11:50:00|7104.41|7104.41|7107.27|7107.27|7107.27|7107.27|7099.47|7099.47|0
1642420500000|2022-01-17 11:55:00|7106.83|7106.83|7105.62|7105.62|7107.27|7107.27|7103.98|7103.98|0
1642420800000|2022-01-17 12:00:00|7106.23|7106.23|7105.08|7105.08|7106.68|7106.68|7104.14|7104.14|0
1642421100000|2022-01-17 12:05:00|7105.58|7105.58|7106.83|7106.83|7107.08|7107.08|7101.84|7101.84|0
1642421400000|2022-01-17 12:10:00|7107.28|7107.28|7102.03|7102.03|7107.28|7107.28|7097.85|7097.85|0
1642421700000|2022-01-17 12:15:00|7103.02|7103.02|7103.02|7103.02|7103.02|7103.02|7102.57|7102.57|0
1642422000000|2022-01-17 12:20:00|7099.73|7099.73|7100.82|7100.82|7101.71|7101.71|7098.08|7098.08|0
1642422300000|2022-01-17 12:25:00|7101.26|7101.26|7102.07|7102.07|7102.07|7102.07|7101.26|7101.26|0
1642422600000|2022-01-17 12:30:00|7103.71|7103.71|7100.23|7100.23|7103.96|7103.96|7100.23|7100.23|0
1642422900000|2022-01-17 12:35:00|7099.79|7099.79|7102.76|7102.76|7104.9|7104.9|7099.79|7099.79|0
1642423200000|2022-01-17 12:40:00|7103.2|7103.2|7101.12|7101.12|7103.2|7103.2|7101.12|7101.12|0
1642423500000|2022-01-17 12:45:00|7100.67|7100.67|7101.17|7101.17|7101.17|7101.17|7099.03|7099.03|0
1642423800000|2022-01-17 12:50:00|7101.42|7101.42|7094.65|7094.65|7101.42|7101.42|7094.65|7094.65|0
1642424100000|2022-01-17 12:55:00|7093.32|7093.32|7089.49|7089.49|7093.32|7093.32|7089.04|7089.04|0
1642424400000|2022-01-17 13:00:00|7091.13|7091.13|7092.07|7092.07|7093.06|7093.06|7091.13|7091.13|0
1642424700000|2022-01-17 13:05:00|7091.82|7091.82|7091.25|7091.25|7091.82|7091.82|7090.14|7090.14|0
1642425000000|2022-01-17 13:10:00|7090.81|7090.81|7090.37|7090.37|7090.81|7090.81|7090.37|7090.37|0
1642425300000|2022-01-17 13:15:00|7090.81|7090.81|7087.71|7087.71|7090.81|7090.81|7087.71|7087.71|0
1642425600000|2022-01-17 13:20:00|7088.32|7088.32|7088.32|7088.32|7088.76|7088.76|7088.32|7088.32|0
1642425900000|2022-01-17 13:25:00|7086.67|7086.67|7091.86|7091.86|7091.86|7091.86|7086.67|7086.67|0
1642426200000|2022-01-17 13:30:00|7090.97|7090.97|7079.05|7079.05|7090.97|7090.97|7079.05|7079.05|0
1642426500000|2022-01-17 13:35:00|7078.8|7078.8|7076.66|7076.66|7080.45|7080.45|7076.66|7076.66|0
1642426800000|2022-01-17 13:40:00|7077.16|7077.16|7079.64|7079.64|7079.64|7079.64|7076.91|7076.91|0
1642427100000|2022-01-17 13:45:00|7080.52|7080.52|7079.14|7079.14|7080.52|7080.52|7079.14|7079.14|0
1642427400000|2022-01-17 13:50:00|7079.58|7079.58|7077.61|7077.61|7080.96|7080.96|7077.61|7077.61|0
1642427700000|2022-01-17 13:55:00|7077.16|7077.16|7076.65|7076.65|7078.3|7078.3|7075.01|7075.01|0
1642428000000|2022-01-17 14:00:00|7077.15|7077.15|7071.24|7071.24|7077.15|7077.15|7067.63|7067.63|0
1642428300000|2022-01-17 14:05:00|7072.57|7072.57|7073.5|7073.5|7074.53|7074.53|7072.57|7072.57|0
1642428600000|2022-01-17 14:10:00|7072.61|7072.61|7072.61|7072.61|7074.26|7074.26|7072.61|7072.61|0
1642428900000|2022-01-17 14:15:00|7073.11|7073.11|7066.04|7066.04|7073.53|7073.53|7065.04|7065.04|0
1642429200000|2022-01-17 14:20:00|7065.16|7065.16|7065.6|7065.6|7066.04|7066.04|7063.96|7063.96|0
1642429500000|2022-01-17 14:25:00|7064.61|7064.61|7065.05|7065.05|7065.5|7065.5|7064.61|7064.61|0
1642429800000|2022-01-17 14:30:00|7064.17|7064.17|7068.54|7068.54|7071.83|7071.83|7063.28|7063.28|0
1642430100000|2022-01-17 14:35:00|7068.04|7068.04|7059.85|7059.85|7068.93|7068.93|7059.41|7059.41|0
1642430400000|2022-01-17 14:40:00|7061.49|7061.49|7065.93|7065.93|7066.43|7066.43|7061.49|7061.49|0
1642430700000|2022-01-17 14:45:00|7066.82|7066.82|7068.94|7068.94|7072.04|7072.04|7065.18|7065.18|0
1642431000000|2022-01-17 14:50:00|7068.5|7068.5|7064.57|7064.57|7068.5|7068.5|7064.12|7064.12|0
1642431300000|2022-01-17 14:55:00|7064.07|7064.07|7068.6|7068.6|7068.6|7068.6|7063.22|7063.22|0
1642431600000|2022-01-17 15:00:00|7069.04|7069.04|7072.45|7072.45|7073.44|7073.44|7067.32|7067.32|0
1642431900000|2022-01-17 15:05:00|7072.95|7072.95|7071.8|7071.8|7074.59|7074.59|7071.3|7071.3|0
1642432200000|2022-01-17 15:10:00|7070.15|7070.15|7064.11|7064.11|7071.15|7071.15|7064.11|7064.11|0
1642432500000|2022-01-17 15:15:00|7063.12|7063.12|7069.53|7069.53|7069.58|7069.58|7063.12|7063.12|0
1642432800000|2022-01-17 15:20:00|7069.97|7069.97|7069.26|7069.26|7072.89|7072.89|7067.72|7067.72|0
1642433100000|2022-01-17 15:25:00|7067.61|7067.61|7068.62|7068.62|7069.77|7069.77|7067.61|7067.61|0
1642433400000|2022-01-17 15:30:00|7069.51|7069.51|7071.77|7071.77|7073.42|7073.42|7069.51|7069.51|0
1642433700000|2022-01-17 15:35:00|7073.42|7073.42|7071.59|7071.59|7073.42|7073.42|7068.87|7068.87|0
1642434000000|2022-01-17 15:40:00|7073.24|7073.24|7071.7|7071.7|7075.33|7075.33|7071.7|7071.7|0
1642434300000|2022-01-17 15:45:00|7071.26|7071.26|7070.26|7070.26|7072.46|7072.46|7067.68|7067.68|0
1642434600000|2022-01-17 15:50:00|7070.71|7070.71|7077.06|7077.06|7077.06|7077.06|7070.71|7070.71|0
1642434900000|2022-01-17 15:55:00|7077.31|7077.31|7075.49|7075.49|7077.31|7077.31|7073.84|7073.84|0
1642435200000|2022-01-17 16:00:00|7073.84|7073.84|7067.97|7067.97|7074.02|7074.02|7067.97|7067.97|0
1642435500000|2022-01-17 16:05:00|7066.98|7066.98|7064.79|7064.79|7067.87|7067.87|7064.79|7064.79|0
1642435800000|2022-01-17 16:10:00|7064.35|7064.35|7061.44|7061.44|7065.62|7065.62|7061.44|7061.44|0
1642436100000|2022-01-17 16:15:00|7061.88|7061.88|7059.25|7059.25|7062.59|7062.59|7059.25|7059.25|0
1642436400000|2022-01-17 16:20:00|7059.69|7059.69|7065.2|7065.2|7065.2|7065.2|7058.34|7058.34|0
1642436700000|2022-01-17 16:25:00|7065.64|7065.64|7071.35|7071.35|7071.35|7071.35|7065.59|7065.59|0
1642493700000|2022-01-18 08:15:00|7064.88|7064.88|7045.54|7045.54|7069.08|7069.08|7045.54|7045.54|0
1642494000000|2022-01-18 08:20:00|7044.87|7044.87|7034.04|7034.04|7044.87|7044.87|7034.04|7034.04|0
1642494300000|2022-01-18 08:25:00|7032.39|7032.39|7026.23|7026.23|7035.36|7035.36|7023.93|7023.93|0
1642494600000|2022-01-18 08:30:00|7024.59|7024.59|7023.45|7023.45|7027.81|7027.81|7020.47|7020.47|0
1642494900000|2022-01-18 08:35:00|7022.56|7022.56|7009.66|7009.66|7022.56|7022.56|7002.34|7002.34|0
1642495200000|2022-01-18 08:40:00|7008.01|7008.01|7008.12|7008.12|7009.3|7009.3|7005.58|7005.58|0
1642495500000|2022-01-18 08:45:00|7007.67|7007.67|7010.34|7010.34|7012.73|7012.73|7006.03|7006.03|0
1642495800000|2022-01-18 08:50:00|7015.27|7015.27|7015.46|7015.46|7021.09|7021.09|7006.96|7006.96|0
1642496100000|2022-01-18 08:55:00|7013.82|7013.82|7012.82|7012.82|7016.68|7016.68|7012.01|7012.01|0
1642496400000|2022-01-18 09:00:00|7013.26|7013.26|7009.97|7009.97|7014.46|7014.46|7009.97|7009.97|0
1642496700000|2022-01-18 09:05:00|7011.62|7011.62|6999.55|6999.55|7011.62|7011.62|6997.9|6997.9|0
1642497000000|2022-01-18 09:10:00|6999.99|6999.99|7005.15|7005.15|7005.15|7005.15|6999.31|6999.31|0
1642497300000|2022-01-18 09:15:00|7004.9|7004.9|7005.03|7005.03|7006.34|7006.34|7004.14|7004.14|0
1642497600000|2022-01-18 09:20:00|7004.78|7004.78|7008.07|7008.07|7008.07|7008.07|7004.78|7004.78|0
1642497900000|2022-01-18 09:25:00|7008.51|7008.51|7018.18|7018.18|7019.82|7019.82|7008.51|7008.51|0
1642498200000|2022-01-18 09:30:00|7018.68|7018.68|7020.5|7020.5|7020.5|7020.5|7018.23|7018.23|0
1642498500000|2022-01-18 09:35:00|7020.95|7020.95|7018.47|7018.47|7022.15|7022.15|7017.26|7017.26|0
1642498800000|2022-01-18 09:40:00|7018.91|7018.91|7021.76|7021.76|7021.76|7021.76|7018.47|7018.47|0
1642499100000|2022-01-18 09:45:00|7018.47|7018.47|7026.87|7026.87|7027.32|7027.32|7018.47|7018.47|0
1642499400000|2022-01-18 09:50:00|7028.52|7028.52|7028.52|7028.52|7028.96|7028.96|7028.08|7028.08|0
1642499700000|2022-01-18 09:55:00|7028.77|7028.77|7026.61|7026.61|7028.83|7028.83|7026.61|7026.61|0
1642500000000|2022-01-18 10:00:00|7024.97|7024.97|7026.54|7026.54|7027.75|7027.75|7024.97|7024.97|0
1642500300000|2022-01-18 10:05:00|7026.05|7026.05|7023.78|7023.78|7026.05|7026.05|7017.36|7017.36|0
1642500600000|2022-01-18 10:10:00|7024.22|7024.22|7023.17|7023.17|7028.25|7028.25|7023.17|7023.17|0
1642500900000|2022-01-18 10:15:00|7024.81|7024.81|7024.37|7024.37|7024.81|7024.81|7024.37|7024.37|0
1642501200000|2022-01-18 10:20:00|7024.81|7024.81|7032.97|7032.97|7034.5|7034.5|7024.81|7024.81|0
1642501500000|2022-01-18 10:25:00|7032.53|7032.53|7039.25|7039.25|7041.2|7041.2|7032.53|7032.53|0
1642501800000|2022-01-18 10:30:00|7038.81|7038.81|7037.37|7037.37|7038.81|7038.81|7036.04|7036.04|0
1642502100000|2022-01-18 10:35:00|7035.73|7035.73|7038.7|7038.7|7039.15|7039.15|7035.73|7035.73|0
1642502400000|2022-01-18 10:40:00|7033.77|7033.77|7037.73|7037.73|7039.38|7039.38|7033.11|7033.11|0
1642502700000|2022-01-18 10:45:00|7038.95|7038.95|7043.82|7043.82|7044.32|7044.32|7038.95|7038.95|0
1642503000000|2022-01-18 10:50:00|7045.47|7045.47|7043.52|7043.52|7045.47|7045.47|7042.77|7042.77|0
1642503300000|2022-01-18 10:55:00|7044.4|7044.4|7049.34|7049.34|7049.34|7049.34|7044.4|7044.4|0
1642503600000|2022-01-18 11:00:00|7048.9|7048.9|7049.89|7049.89|7049.89|7049.89|7044.95|7044.95|0
1642503900000|2022-01-18 11:05:00|7048.25|7048.25|7051.54|7051.54|7051.54|7051.54|7048.25|7048.25|0
1642504200000|2022-01-18 11:10:00|7051.31|7051.31|7050.21|7050.21|7051.54|7051.54|7050.21|7050.21|0
1642504500000|2022-01-18 11:15:00|7049.53|7049.53|7050.51|7050.51|7050.51|7050.51|7048.86|7048.86|0
1642504800000|2022-01-18 11:20:00|7048.29|7048.29|7046.36|7046.36|7048.29|7048.29|7044.15|7044.15|0
1642505100000|2022-01-18 11:25:00|7046.8|7046.8|7048.1|7048.1|7049.88|7049.88|7045.34|7045.34|0
1642505400000|2022-01-18 11:30:00|7047.5|7047.5|7050.91|7050.91|7052.24|7052.24|7047.5|7047.5|0
1642505700000|2022-01-18 11:35:00|7051.36|7051.36|7051.36|7051.36|7051.36|7051.36|7051.36|7051.36|0
1642506000000|2022-01-18 11:40:00|7051.8|7051.8|7053.7|7053.7|7054.01|7054.01|7051.8|7051.8|0
1642506300000|2022-01-18 11:45:00|7055.34|7055.34|7058.66|7058.66|7059.54|7059.54|7052.96|7052.96|0
1642506600000|2022-01-18 11:50:00|7057.98|7057.98|7059.51|7059.51|7060.98|7060.98|7055.26|7055.26|0
1642506900000|2022-01-18 11:55:00|7059.01|7059.01|7060.79|7060.79|7063.45|7063.45|7059.01|7059.01|0
1642507200000|2022-01-18 12:00:00|7060.34|7060.34|7055.84|7055.84|7061.1|7061.1|7055.84|7055.84|0
1642507500000|2022-01-18 12:05:00|7056.73|7056.73|7056.27|7056.27|7058.06|7058.06|7056.27|7056.27|0
1642507800000|2022-01-18 12:10:00|7055.82|7055.82|7055.61|7055.61|7056.37|7056.37|7054.72|7054.72|0
1642508100000|2022-01-18 12:15:00|7056.5|7056.5|7060.54|7060.54|7060.54|7060.54|7053.67|7053.67|0
1642508400000|2022-01-18 12:20:00|7060.1|7060.1|7060.86|7060.86|7063.39|7063.39|7059.21|7059.21|0
1642508700000|2022-01-18 12:25:00|7060.41|7060.41|7061.32|7061.32|7061.76|7061.76|7059.07|7059.07|0
1642509000000|2022-01-18 12:30:00|7062.2|7062.2|7059.81|7059.81|7063.41|7063.41|7059.81|7059.81|0
1642509300000|2022-01-18 12:35:00|7059.37|7059.37|7059.65|7059.65|7059.81|7059.81|7057.18|7057.18|0
1642509600000|2022-01-18 12:40:00|7060.98|7060.98|7065.01|7065.01|7065.01|7065.01|7059.4|7059.4|0
1642509900000|2022-01-18 12:45:00|7066.66|7066.66|7068.83|7068.83|7069.3|7069.3|7066.66|7066.66|0
1642510200000|2022-01-18 12:50:00|7069.28|7069.28|7067.01|7067.01|7069.28|7069.28|7067.01|7067.01|0
1642510500000|2022-01-18 12:55:00|7066.57|7066.57|7067.45|7067.45|7067.45|7067.45|7066.12|7066.12|0
1642510800000|2022-01-18 13:00:00|7067.9|7067.9|7072.23|7072.23|7072.67|7072.67|7067.9|7067.9|0
1642511100000|2022-01-18 13:05:00|7072.72|7072.72|7074.16|7074.16|7074.16|7074.16|7072.72|7072.72|0
1642511400000|2022-01-18 13:10:00|7074.6|7074.6|7074.46|7074.46|7075.49|7075.49|7073.71|7073.71|0
1642511700000|2022-01-18 13:15:00|7073.96|7073.96|7076.1|7076.1|7076.1|7076.1|7073.52|7073.52|0
1642512000000|2022-01-18 13:20:00|7075.22|7075.22|7077.05|7077.05|7079.58|7079.58|7075.22|7075.22|0
1642512300000|2022-01-18 13:25:00|7076.16|7076.16|7076.82|7076.82|7081.54|7081.54|7076.16|7076.16|0
1642512600000|2022-01-18 13:30:00|7077.07|7077.07|7071.7|7071.7|7078.78|7078.78|7071.7|7071.7|0
1642512900000|2022-01-18 13:35:00|7072.14|7072.14|7069.11|7069.11|7073.59|7073.59|7069.11|7069.11|0
1642513200000|2022-01-18 13:40:00|7069.72|7069.72|7066.38|7066.38|7070.16|7070.16|7065.44|7065.44|0
1642513500000|2022-01-18 13:45:00|7065.49|7065.49|7074.49|7074.49|7074.49|7074.49|7065.49|7065.49|0
1642513800000|2022-01-18 13:50:00|7074.98|7074.98|7076.99|7076.99|7077.43|7077.43|7074.98|7074.98|0
1642514100000|2022-01-18 13:55:00|7078.63|7078.63|7078.19|7078.19|7079.52|7079.52|7078.19|7078.19|0
1642514400000|2022-01-18 14:00:00|7078.68|7078.68|7076.14|7076.14|7080.33|7080.33|7076.14|7076.14|0
1642514700000|2022-01-18 14:05:00|7075.25|7075.25|7071.96|7071.96|7075.25|7075.25|7071.96|7071.96|0
1642515000000|2022-01-18 14:10:00|7072.46|7072.46|7071.29|7071.29|7072.46|7072.46|7071.29|7071.29|0
1642515300000|2022-01-18 14:15:00|7069.96|7069.96|7064.22|7064.22|7070.72|7070.72|7062.49|7062.49|0
1642515600000|2022-01-18 14:20:00|7064.83|7064.83|7064.6|7064.6|7064.83|7064.83|7059.98|7059.98|0
1642515900000|2022-01-18 14:25:00|7065.21|7065.21|7057.2|7057.2|7066.7|7066.7|7057.2|7057.2|0
1642516200000|2022-01-18 14:30:00|7058.79|7058.79|7064.58|7064.58|7065.47|7065.47|7058.79|7058.79|0
1642516500000|2022-01-18 14:35:00|7062.93|7062.93|7056.32|7056.32|7062.93|7062.93|7056.32|7056.32|0
1642516800000|2022-01-18 14:40:00|7055.83|7055.83|7057.47|7057.47|7057.47|7057.47|7046.27|7046.27|0
1642517100000|2022-01-18 14:45:00|7057.03|7057.03|7057.15|7057.15|7057.79|7057.79|7054.11|7054.11|0
1642517400000|2022-01-18 14:50:00|7057.59|7057.59|7060.44|7060.44|7063.42|7063.42|7056.38|7056.38|0
1642517700000|2022-01-18 14:55:00|7059.56|7059.56|7055.41|7055.41|7059.56|7059.56|7051.84|7051.84|0
1642518000000|2022-01-18 15:00:00|7053.77|7053.77|7056.16|7056.16|7058.18|7058.18|7053.77|7053.77|0
1642518300000|2022-01-18 15:05:00|7055.17|7055.17|7059.84|7059.84|7059.84|7059.84|7055.17|7055.17|0
1642518600000|2022-01-18 15:10:00|7061.48|7061.48|7055.69|7055.69|7064.69|7064.69|7055.69|7055.69|0
1642518900000|2022-01-18 15:15:00|7054.05|7054.05|7053.94|7053.94|7058.38|7058.38|7052.95|7052.95|0
1642519200000|2022-01-18 15:20:00|7053.44|7053.44|7054.59|7054.59|7054.59|7054.59|7050.42|7050.42|0
1642519500000|2022-01-18 15:25:00|7055.04|7055.04|7052.76|7052.76|7056.68|7056.68|7052.09|7052.09|0
1642519800000|2022-01-18 15:30:00|7052.09|7052.09|7048.73|7048.73|7052.09|7052.09|7046.07|7046.07|0
1642520100000|2022-01-18 15:35:00|7047.4|7047.4|7033.94|7033.94|7047.4|7047.4|7032.89|7032.89|0
1642520400000|2022-01-18 15:40:00|7034.38|7034.38|7036.47|7036.47|7037.35|7037.35|7032.73|7032.73|0
1642520700000|2022-01-18 15:45:00|7038.11|7038.11|7050.73|7050.73|7051.72|7051.72|7038.11|7038.11|0
1642521000000|2022-01-18 15:50:00|7050.29|7050.29|7041.93|7041.93|7051.28|7051.28|7041.05|7041.05|0
1642521300000|2022-01-18 15:55:00|7041.49|7041.49|7046.03|7046.03|7046.87|7046.87|7040.97|7040.97|0
1642521600000|2022-01-18 16:00:00|7046.92|7046.92|7045.34|7045.34|7047.93|7047.93|7043.7|7043.7|0
1642521900000|2022-01-18 16:05:00|7046.99|7046.99|7058.24|7058.24|7058.24|7058.24|7046.99|7046.99|0
1642522200000|2022-01-18 16:10:00|7056.59|7056.59|7061.34|7061.34|7062.33|7062.33|7055.92|7055.92|0
1642522500000|2022-01-18 16:15:00|7061.78|7061.78|7059.53|7059.53|7066.01|7066.01|7059.53|7059.53|0
1642522800000|2022-01-18 16:20:00|7060.03|7060.03|7060.21|7060.21|7065.09|7065.09|7060.03|7060.03|0
1642523100000|2022-01-18 16:25:00|7058.56|7058.56|7062.97|7062.97|7064.98|7064.98|7057.95|7057.95|0
1642580100000|2022-01-19 08:15:00|7082.09|7082.09|7088.33|7088.33|7099.09|7099.09|7082.09|7082.09|0
1642580400000|2022-01-19 08:20:00|7086.69|7086.69|7088.33|7088.33|7089.98|7089.98|7086.69|7086.69|0
1642580700000|2022-01-19 08:25:00|7089.98|7089.98|7099.27|7099.27|7099.27|7099.27|7089.98|7089.98|0
1642581000000|2022-01-19 08:30:00|7097.78|7097.78|7097.71|7097.71|7101.25|7101.25|7096.07|7096.07|0
1642581300000|2022-01-19 08:35:00|7101|7101|7101.75|7101.75|7103.22|7103.22|7097.61|7097.61|0
1642581600000|2022-01-19 08:40:00|7101.31|7101.31|7099.5|7099.5|7103.9|7103.9|7095.77|7095.77|0
1642581900000|2022-01-19 08:45:00|7098.62|7098.62|7109.43|7109.43|7111.52|7111.52|7098.17|7098.17|0
1642582200000|2022-01-19 08:50:00|7109.19|7109.19|7108.74|7108.74|7110.07|7110.07|7108.74|7108.74|0
1642582500000|2022-01-19 08:55:00|7103.81|7103.81|7104.07|7104.07|7104.07|7104.07|7101.72|7101.72|0
1642582800000|2022-01-19 09:00:00|7103.63|7103.63|7095.64|7095.64|7103.63|7103.63|7094.88|7094.88|0
1642583100000|2022-01-19 09:05:00|7093.99|7093.99|7092.79|7092.79|7093.99|7093.99|7090.26|7090.26|0
1642583400000|2022-01-19 09:10:00|7094.44|7094.44|7091.25|7091.25|7094.44|7094.44|7090.26|7090.26|0
1642583700000|2022-01-19 09:15:00|7091.69|7091.69|7090.26|7090.26|7092.14|7092.14|7089.87|7089.87|0
1642584000000|2022-01-19 09:20:00|7090.7|7090.7|7087.85|7087.85|7092.03|7092.03|7086.21|7086.21|0
1642584300000|2022-01-19 09:25:00|7086.21|7086.21|7083.71|7083.71|7087.41|7087.41|7083.71|7083.71|0
1642584600000|2022-01-19 09:30:00|7083.96|7083.96|7081.28|7081.28|7085.9|7085.9|7081.28|7081.28|0
1642584900000|2022-01-19 09:35:00|7079.64|7079.64|7071.82|7071.82|7079.64|7079.64|7071.82|7071.82|0
1642585200000|2022-01-19 09:40:00|7071.37|7071.37|7087.82|7087.82|7089.47|7089.47|7070.49|7070.49|0
1642585500000|2022-01-19 09:45:00|7087.38|7087.38|7087.25|7087.25|7088.9|7088.9|7082.19|7082.19|0
1642585800000|2022-01-19 09:50:00|7085.61|7085.61|7085.17|7085.17|7088.9|7088.9|7078.14|7078.14|0
1642586100000|2022-01-19 09:55:00|7085.61|7085.61|7076.5|7076.5|7085.61|7085.61|7076.5|7076.5|0
1642586400000|2022-01-19 10:00:00|7075.17|7075.17|7077.26|7077.26|7077.26|7077.26|7075.17|7075.17|0
1642586700000|2022-01-19 10:05:00|7078.9|7078.9|7088.08|7088.08|7089.41|7089.41|7078.9|7078.9|0
1642587000000|2022-01-19 10:10:00|7088.69|7088.69|7089.99|7089.99|7091.37|7091.37|7088.08|7088.08|0
1642587300000|2022-01-19 10:15:00|7091.63|7091.63|7088.12|7088.12|7092.52|7092.52|7086.98|7086.98|0
1642587600000|2022-01-19 10:20:00|7088.57|7088.57|7092.15|7092.15|7092.15|7092.15|7088.57|7088.57|0
1642587900000|2022-01-19 10:25:00|7090.5|7090.5|7090.84|7090.84|7091.29|7091.29|7086.33|7086.33|0
1642588200000|2022-01-19 10:30:00|7091.29|7091.29|7087.27|7087.27|7094.83|7094.83|7087.27|7087.27|0
1642588500000|2022-01-19 10:35:00|7085.63|7085.63|7089.02|7089.02|7089.02|7089.02|7080.8|7080.8|0
1642588800000|2022-01-19 10:40:00|7088.41|7088.41|7092.25|7092.25|7095.54|7095.54|7087.97|7087.97|0
1642589100000|2022-01-19 10:45:00|7088.96|7088.96|7091.14|7091.14|7094.43|7094.43|7087.85|7087.85|0
1642589400000|2022-01-19 10:50:00|7091.63|7091.63|7095.36|7095.36|7095.81|7095.81|7091.63|7091.63|0
1642589700000|2022-01-19 10:55:00|7093.72|7093.72|7094.13|7094.13|7094.81|7094.81|7093.16|7093.16|0
1642590000000|2022-01-19 11:00:00|7094.74|7094.74|7098.03|7098.03|7098.03|7098.03|7093.71|7093.71|0
1642590300000|2022-01-19 11:05:00|7096.39|7096.39|7093.98|7093.98|7097.27|7097.27|7093.1|7093.1|0
1642590600000|2022-01-19 11:10:00|7092.34|7092.34|7093.24|7093.24|7095.38|7095.38|7092.09|7092.09|0
1642590900000|2022-01-19 11:15:00|7089.95|7089.95|7084.07|7084.07|7089.95|7089.95|7083.63|7083.63|0
1642591200000|2022-01-19 11:20:00|7084.52|7084.52|7083.47|7083.47|7084.52|7084.52|7083.47|7083.47|0
1642591500000|2022-01-19 11:25:00|7082.47|7082.47|7079.95|7079.95|7083.22|7083.22|7078.62|7078.62|0
1642591800000|2022-01-19 11:30:00|7079.7|7079.7|7082.15|7082.15|7082.15|7082.15|7078.37|7078.37|0
1642592100000|2022-01-19 11:35:00|7082.6|7082.6|7081.8|7081.8|7083.77|7083.77|7081.8|7081.8|0
1642592400000|2022-01-19 11:40:00|7082.24|7082.24|7080.1|7080.1|7083.39|7083.39|7080.1|7080.1|0
1642592700000|2022-01-19 11:45:00|7079.61|7079.61|7079.62|7079.62|7080.51|7080.51|7078.86|7078.86|0
1642593000000|2022-01-19 11:50:00|7080.06|7080.06|7085.19|7085.19|7085.69|7085.69|7080.06|7080.06|0
1642593300000|2022-01-19 11:55:00|7085.63|7085.63|7100.4|7100.4|7102.05|7102.05|7085.63|7085.63|0
1642593600000|2022-01-19 12:00:00|7101.62|7101.62|7105.53|7105.53|7109.27|7109.27|7098.33|7098.33|0
1642593900000|2022-01-19 12:05:00|7100.6|7100.6|7093.82|7093.82|7100.6|7100.6|7082.31|7082.31|0
1642594200000|2022-01-19 12:10:00|7093.38|7093.38|7075.02|7075.02|7094.32|7094.32|7073.25|7073.25|0
1642594500000|2022-01-19 12:15:00|7075.46|7075.46|7072.17|7072.17|7075.46|7075.46|7070.53|7070.53|0
1642594800000|2022-01-19 12:20:00|7073.82|7073.82|7079.27|7079.27|7079.27|7079.27|7073.82|7073.82|0
1642595100000|2022-01-19 12:25:00|7078.39|7078.39|7080.29|7080.29|7081.23|7081.23|7073.45|7073.45|0
1642595400000|2022-01-19 12:30:00|7078.65|7078.65|7077.32|7077.32|7078.65|7078.65|7075.67|7075.67|0
1642595700000|2022-01-19 12:35:00|7077.76|7077.76|7079.14|7079.14|7079.14|7079.14|7075.58|7075.58|0
1642596000000|2022-01-19 12:40:00|7079.59|7079.59|7084.08|7084.08|7084.52|7084.52|7079.14|7079.14|0
1642596300000|2022-01-19 12:45:00|7082.43|7082.43|7088.1|7088.1|7088.1|7088.1|7082.43|7082.43|0
1642596600000|2022-01-19 12:50:00|7087.66|7087.66|7089.94|7089.94|7092.35|7092.35|7087.22|7087.22|0
1642596900000|2022-01-19 12:55:00|7090.83|7090.83|7090.39|7090.39|7090.83|7090.83|7090.39|7090.39|0
1642597200000|2022-01-19 13:00:00|7091.13|7091.13|7090.88|7090.88|7091.38|7091.38|7090.88|7090.88|0
1642597500000|2022-01-19 13:05:00|7089.24|7089.24|7089.24|7089.24|7089.24|7089.24|7089.24|7089.24|0
1642597800000|2022-01-19 13:10:00|7087.91|7087.91|7087.15|7087.15|7089.24|7089.24|7087.15|7087.15|0
1642598100000|2022-01-19 13:15:00|7086.71|7086.71|7090.28|7090.28|7090.73|7090.73|7086.71|7086.71|0
1642598400000|2022-01-19 13:20:00|7091.93|7091.93|7092.37|7092.37|7093.7|7093.7|7091.04|7091.04|0
1642598700000|2022-01-19 13:25:00|7093.26|7093.26|7092.57|7092.57|7093.26|7093.26|7092.57|7092.57|0
1642599000000|2022-01-19 13:30:00|7092.07|7092.07|7091.47|7091.47|7093.56|7093.56|7091.47|7091.47|0
1642599300000|2022-01-19 13:35:00|7094.76|7094.76|7092.5|7092.5|7097.73|7097.73|7092.5|7092.5|0
1642599600000|2022-01-19 13:40:00|7092.95|7092.95|7090.86|7090.86|7092.95|7092.95|7090.86|7090.86|0
1642599900000|2022-01-19 13:45:00|7091.3|7091.3|7091.25|7091.25|7091.3|7091.3|7090.81|7090.81|0
1642600200000|2022-01-19 13:50:00|7090.81|7090.81|7088.03|7088.03|7090.95|7090.95|7088.03|7088.03|0
1642600500000|2022-01-19 13:55:00|7088.91|7088.91|7090.71|7090.71|7094.73|7094.73|7088.91|7088.91|0
1642600800000|2022-01-19 14:00:00|7090.03|7090.03|7089.9|7089.9|7090.03|7090.03|7087.72|7087.72|0
1642601100000|2022-01-19 14:05:00|7090.79|7090.79|7086.61|7086.61|7090.79|7090.79|7086.17|7086.17|0
1642601400000|2022-01-19 14:10:00|7087.06|7087.06|7091.52|7091.52|7091.52|7091.52|7085.73|7085.73|0
1642601700000|2022-01-19 14:15:00|7088.23|7088.23|7084.88|7084.88|7088.23|7088.23|7081.65|7081.65|0
1642602000000|2022-01-19 14:20:00|7085.77|7085.77|7084.13|7084.13|7085.77|7085.77|7082.48|7082.48|0
1642602300000|2022-01-19 14:25:00|7085.77|7085.77|7086.53|7086.53|7086.53|7086.53|7081.59|7081.59|0
1642602600000|2022-01-19 14:30:00|7087.52|7087.52|7087.4|7087.4|7090.69|7090.69|7082.58|7082.58|0
1642602900000|2022-01-19 14:35:00|7088.29|7088.29|7085.76|7085.76|7089.62|7089.62|7085.76|7085.76|0
1642603200000|2022-01-19 14:40:00|7087.4|7087.4|7086.52|7086.52|7087.4|7087.4|7084.11|7084.11|0
1642603500000|2022-01-19 14:45:00|7086.96|7086.96|7085.76|7085.76|7087.4|7087.4|7085.76|7085.76|0
1642603800000|2022-01-19 14:50:00|7082.47|7082.47|7087.84|7087.84|7088.73|7088.73|7082.47|7082.47|0
1642604100000|2022-01-19 14:55:00|7088.29|7088.29|7088.73|7088.73|7091.58|7091.58|7088.29|7088.29|0
1642604400000|2022-01-19 15:00:00|7090.38|7090.38|7092.34|7092.34|7093.67|7093.67|7090.38|7090.38|0
1642604700000|2022-01-19 15:05:00|7091.89|7091.89|7076.43|7076.43|7091.89|7091.89|7076.43|7076.43|0
1642605000000|2022-01-19 15:10:00|7077.1|7077.1|7073.65|7073.65|7077.1|7077.1|7069.64|7069.64|0
1642605300000|2022-01-19 15:15:00|7073.21|7073.21|7073.71|7073.71|7076.18|7076.18|7072.38|7072.38|0
1642605600000|2022-01-19 15:20:00|7073.27|7073.27|7072.06|7072.06|7073.71|7073.71|7069.98|7069.98|0
1642605900000|2022-01-19 15:25:00|7071.62|7071.62|7079.63|7079.63|7080.62|7080.62|7071.62|7071.62|0
1642606200000|2022-01-19 15:30:00|7078.64|7078.64|7079.53|7079.53|7079.53|7079.53|7078.64|7078.64|0
1642606500000|2022-01-19 15:35:00|7079.08|7079.08|7082.27|7082.27|7082.27|7082.27|7079.08|7079.08|0
1642606800000|2022-01-19 15:40:00|7083.91|7083.91|7085.69|7085.69|7085.69|7085.69|7082.27|7082.27|0
1642607100000|2022-01-19 15:45:00|7085.24|7085.24|7081.19|7081.19|7085.24|7085.24|7078.85|7078.85|0
1642607400000|2022-01-19 15:50:00|7081.63|7081.63|7082.83|7082.83|7083.28|7083.28|7081.5|7081.5|0
1642607700000|2022-01-19 15:55:00|7081.19|7081.19|7088.94|7088.94|7089.59|7089.59|7080.74|7080.74|0
1642608000000|2022-01-19 16:00:00|7090.58|7090.58|7091.74|7091.74|7095.96|7095.96|7090.58|7090.58|0
1642608300000|2022-01-19 16:05:00|7091.3|7091.3|7086.02|7086.02|7093.39|7093.39|7086.02|7086.02|0
1642608600000|2022-01-19 16:10:00|7086.46|7086.46|7086.94|7086.94|7087.88|7087.88|7085.79|7085.79|0
1642608900000|2022-01-19 16:15:00|7086.45|7086.45|7093.31|7093.31|7093.31|7093.31|7085.72|7085.72|0
1642609200000|2022-01-19 16:20:00|7094.2|7094.2|7104.35|7104.35|7105.68|7105.68|7092.55|7092.55|0
1642609500000|2022-01-19 16:25:00|7106|7106|7097.52|7097.52|7108.09|7108.09|7096.47|7096.47|0
1642666500000|2022-01-20 08:15:00|7076.32|7076.32|7035.68|7035.68|7077.6|7077.6|7033.79|7033.79|0
1642666800000|2022-01-20 08:20:00|7034.04|7034.04|7038.6|7038.6|7050.79|7050.79|7024.97|7024.97|0
1642667100000|2022-01-20 08:25:00|7036.38|7036.38|7074.12|7074.12|7083.02|7083.02|7033.49|7033.49|0
1642667400000|2022-01-20 08:30:00|7072.47|7072.47|7073.73|7073.73|7091.51|7091.51|7064.98|7064.98|0
1642667700000|2022-01-20 08:35:00|7067.15|7067.15|7053.04|7053.04|7067.15|7067.15|7053.04|7053.04|0
1642668000000|2022-01-20 08:40:00|7049.75|7049.75|7073.15|7073.15|7073.15|7073.15|7044.81|7044.81|0
1642668300000|2022-01-20 08:45:00|7074.5|7074.5|7069.94|7069.94|7083.17|7083.17|7067.5|7067.5|0
1642668600000|2022-01-20 08:50:00|7068.95|7068.95|7094.35|7094.35|7094.35|7094.35|7068.95|7068.95|0
1642668900000|2022-01-20 08:55:00|7092.7|7092.7|7098.52|7098.52|7117.03|7117.03|7092.7|7092.7|0
1642669200000|2022-01-20 09:00:00|7100.01|7100.01|7094.88|7094.88|7103.3|7103.3|7083.37|7083.37|0
1642669500000|2022-01-20 09:05:00|7088.3|7088.3|7056.18|7056.18|7088.3|7088.3|7056.18|7056.18|0
1642669800000|2022-01-20 09:10:00|7057.83|7057.83|7078.41|7078.41|7078.41|7078.41|7057.83|7057.83|0
1642670100000|2022-01-20 09:15:00|7080.06|7080.06|7079.14|7079.14|7084.07|7084.07|7068.41|7068.41|0
1642670400000|2022-01-20 09:20:00|7078.64|7078.64|7064.66|7064.66|7078.71|7078.71|7064.66|7064.66|0
1642670700000|2022-01-20 09:25:00|7065.16|7065.16|7068.68|7068.68|7074.71|7074.71|7065.16|7065.16|0
1642671000000|2022-01-20 09:30:00|7070.32|7070.32|7061.82|7061.82|7070.32|7070.32|7060.75|7060.75|0
1642671300000|2022-01-20 09:35:00|7063.46|7063.46|7065.9|7065.9|7070.54|7070.54|7063.46|7063.46|0
1642671600000|2022-01-20 09:40:00|7070.84|7070.84|7073.12|7073.12|7080.23|7080.23|7070.84|7070.84|0
1642671900000|2022-01-20 09:45:00|7072.45|7072.45|7058.72|7058.72|7076.64|7076.64|7058.72|7058.72|0
1642672200000|2022-01-20 09:50:00|7059.6|7059.6|7067.63|7067.63|7067.63|7067.63|7059.16|7059.16|0
1642672500000|2022-01-20 09:55:00|7069.28|7069.28|7048.53|7048.53|7070.49|7070.49|7039.86|7039.86|0
1642672800000|2022-01-20 10:00:00|7050.17|7050.17|7052.66|7052.66|7060.57|7060.57|7050.17|7050.17|0
1642673100000|2022-01-20 10:05:00|7051.02|7051.02|7047.94|7047.94|7052.66|7052.66|7046.84|7046.84|0
1642673400000|2022-01-20 10:10:00|7049.59|7049.59|7062.19|7062.19|7076.25|7076.25|7049.59|7049.59|0
1642673700000|2022-01-20 10:15:00|7060.54|7060.54|7072.63|7072.63|7077.56|7077.56|7060.54|7060.54|0
1642674000000|2022-01-20 10:20:00|7073.07|7073.07|7075.63|7075.63|7082.27|7082.27|7070.32|7070.32|0
1642674300000|2022-01-20 10:25:00|7076.07|7076.07|7072.4|7072.4|7079.8|7079.8|7070.26|7070.26|0
1642674600000|2022-01-20 10:30:00|7073.73|7073.73|7054.88|7054.88|7074.17|7074.17|7051.9|7051.9|0
1642674900000|2022-01-20 10:35:00|7053.66|7053.66|7035.68|7035.68|7053.66|7053.66|7032.36|7032.36|0
1642675200000|2022-01-20 10:40:00|7037.33|7037.33|7018.47|7018.47|7038.65|7038.65|7011.89|7011.89|0
1642675500000|2022-01-20 10:45:00|7018.91|7018.91|7006.95|7006.95|7022.96|7022.96|7006.51|7006.51|0
1642675800000|2022-01-20 10:50:00|7006.51|7006.51|7001.58|7001.58|7009.8|7009.8|6990.06|6990.06|0
1642676100000|2022-01-20 10:55:00|7002.02|7002.02|7005.31|7005.31|7008.6|7008.6|7001.01|7001.01|0
1642676400000|2022-01-20 11:00:00|7003.66|7003.66|7007.84|7007.84|7011.13|7011.13|7000.46|7000.46|0
1642676700000|2022-01-20 11:05:00|7006.2|7006.2|7012.83|7012.83|7016.12|7016.12|7003.4|7003.4|0
1642677000000|2022-01-20 11:10:00|7013.08|7013.08|7013.39|7013.39|7016.37|7016.37|7013.08|7013.08|0
1642677300000|2022-01-20 11:15:00|7015.04|7015.04|7022.95|7022.95|7024.59|7024.59|7015.04|7015.04|0
1642677600000|2022-01-20 11:20:00|7021.3|7021.3|7004.83|7004.83|7021.3|7021.3|7004.83|7004.83|0
1642677900000|2022-01-20 11:25:00|7006.32|7006.32|7006.55|7006.55|7010.16|7010.16|7003.03|7003.03|0
1642678200000|2022-01-20 11:30:00|7005.94|7005.94|7001.54|7001.54|7005.94|7005.94|7001.54|7001.54|0
1642678500000|2022-01-20 11:35:00|7003.18|7003.18|7000.95|7000.95|7006.47|7006.47|6999.3|6999.3|0
1642678800000|2022-01-20 11:40:00|6997.66|6997.66|6999.76|6999.76|7005.73|7005.73|6988.19|6988.19|0
1642679100000|2022-01-20 11:45:00|6999.27|6999.27|7001.41|7001.41|7002.97|7002.97|6999|6999|0
1642679400000|2022-01-20 11:50:00|7000.96|7000.96|6999.16|6999.16|7000.96|7000.96|6993.5|6993.5|0
1642679700000|2022-01-20 11:55:00|6998.72|6998.72|7002.01|7002.01|7011.88|7011.88|6998.72|6998.72|0
1642680000000|2022-01-20 12:00:00|7001.56|7001.56|7003.1|7003.1|7006.39|7006.39|6996.08|6996.08|0
1642680300000|2022-01-20 12:05:00|7004.09|7004.09|7004.85|7004.85|7007.38|7007.38|6994.98|6994.98|0
1642680600000|2022-01-20 12:10:00|7006.5|7006.5|7003.21|7003.21|7009.79|7009.79|7001.12|7001.12|0
1642680900000|2022-01-20 12:15:00|6999.92|6999.92|6995.23|6995.23|7005.1|7005.1|6991.94|6991.94|0
1642681200000|2022-01-20 12:20:00|6993.59|6993.59|6983.57|6983.57|6993.59|6993.59|6978.63|6978.63|0
1642681500000|2022-01-20 12:25:00|6981.92|6981.92|7008.25|7008.25|7008.37|7008.37|6978.63|6978.63|0
1642681800000|2022-01-20 12:30:00|7004.96|7004.96|6986.86|6986.86|7005.4|7005.4|6986.86|6986.86|0
1642682100000|2022-01-20 12:35:00|6986.42|6986.42|6993.73|6993.73|6995.37|6995.37|6985.63|6985.63|0
1642682400000|2022-01-20 12:40:00|6997.02|6997.02|7001.07|7001.07|7002.71|7002.71|6995.37|6995.37|0
1642682700000|2022-01-20 12:45:00|6999.42|6999.42|6999.86|6999.86|7003.15|7003.15|6997.78|6997.78|0
1642683000000|2022-01-20 12:50:00|7001.51|7001.51|6997.02|6997.02|7001.51|7001.51|6994.93|6994.93|0
1642683300000|2022-01-20 12:55:00|6997.69|6997.69|7003.38|7003.38|7003.83|7003.83|6997.25|6997.25|0
1642683600000|2022-01-20 13:00:00|7005.03|7005.03|7003.53|7003.53|7006.67|7006.67|6998.59|6998.59|0
1642683900000|2022-01-20 13:05:00|7003.09|7003.09|7009.35|7009.35|7009.35|7009.35|7000.63|7000.63|0
1642684200000|2022-01-20 13:10:00|7007.71|7007.71|7021.31|7021.31|7021.31|7021.31|7007.71|7007.71|0
1642684500000|2022-01-20 13:15:00|7019.66|7019.66|7021.31|7021.31|7021.75|7021.75|7011.44|7011.44|0
1642684800000|2022-01-20 13:20:00|7019.66|7019.66|7014.37|7014.37|7019.66|7019.66|7012.73|7012.73|0
1642685100000|2022-01-20 13:25:00|7016.02|7016.02|7023.36|7023.36|7023.36|7023.36|7014.37|7014.37|0
1642685400000|2022-01-20 13:30:00|7020.07|7020.07|7017.22|7017.22|7020.51|7020.51|7013.93|7013.93|0
1642685700000|2022-01-20 13:35:00|7017.66|7017.66|7021.77|7021.77|7021.77|7021.77|7010.62|7010.62|0
1642686000000|2022-01-20 13:40:00|7016.84|7016.84|7017.65|7017.65|7017.65|7017.65|7015.19|7015.19|0
1642686300000|2022-01-20 13:45:00|7018.32|7018.32|7006.51|7006.51|7020.56|7020.56|7006.51|7006.51|0
1642686600000|2022-01-20 13:50:00|7011.44|7011.44|7012.05|7012.05|7019.9|7019.9|7010.56|7010.56|0
1642686900000|2022-01-20 13:55:00|7010.41|7010.41|7005.47|7005.47|7013.7|7013.7|7005.47|7005.47|0
1642687200000|2022-01-20 14:00:00|7002.18|7002.18|7003.12|7003.12|7003.12|7003.12|6994.89|6994.89|0
1642687500000|2022-01-20 14:05:00|7001.47|7001.47|6984.58|6984.58|7001.47|7001.47|6982.49|6982.49|0
1642687800000|2022-01-20 14:10:00|6986.22|6986.22|6988.06|6988.06|6996.29|6996.29|6981.16|6981.16|0
1642688100000|2022-01-20 14:15:00|6986.42|6986.42|6972.95|6972.95|6989.71|6989.71|6956.94|6956.94|0
1642688400000|2022-01-20 14:20:00|6971.31|6971.31|6973.54|6973.54|6995.37|6995.37|6971.31|6971.31|0
1642688700000|2022-01-20 14:25:00|6974.03|6974.03|6966.92|6966.92|6975.52|6975.52|6961.1|6961.1|0
1642689000000|2022-01-20 14:30:00|6963.63|6963.63|6961.04|6961.04|6971.73|6971.73|6956.86|6956.86|0
1642689300000|2022-01-20 14:35:00|6959.39|6959.39|6946.55|6946.55|6960.94|6960.94|6940.49|6940.49|0
1642689600000|2022-01-20 14:40:00|6945.55|6945.55|6942.96|6942.96|6947.54|6947.54|6936.82|6936.82|0
1642689900000|2022-01-20 14:45:00|6946.25|6946.25|6947.52|6947.52|6955.43|6955.43|6944.23|6944.23|0
1642690200000|2022-01-20 14:50:00|6946.78|6946.78|6947.08|6947.08|6961.23|6961.23|6946.78|6946.78|0
1642690500000|2022-01-20 14:55:00|6948.73|6948.73|6948.97|6948.97|6950.37|6950.37|6942.15|6942.15|0
1642690800000|2022-01-20 15:00:00|6949.42|6949.42|6926.9|6926.9|6951.06|6951.06|6926.9|6926.9|0
1642691100000|2022-01-20 15:05:00|6927.78|6927.78|6939.67|6939.67|6939.67|6939.67|6921.2|6921.2|0
1642691400000|2022-01-20 15:10:00|6941.32|6941.32|6947.44|6947.44|6950.48|6950.48|6934.74|6934.74|0
1642691700000|2022-01-20 15:15:00|6945.79|6945.79|6936.67|6936.67|6945.79|6945.79|6926.92|6926.92|0
1642692000000|2022-01-20 15:20:00|6935.02|6935.02|6928.79|6928.79|6941.82|6941.82|6928.79|6928.79|0
1642692300000|2022-01-20 15:25:00|6930.44|6930.44|6944.03|6944.03|6947.81|6947.81|6925.5|6925.5|0
1642692600000|2022-01-20 15:30:00|6947.32|6947.32|6941.74|6941.74|6953.8|6953.8|6941.74|6941.74|0
1642692900000|2022-01-20 15:35:00|6943.38|6943.38|6947.88|6947.88|6949.97|6949.97|6941.3|6941.3|0
1642693200000|2022-01-20 15:40:00|6948.32|6948.32|6951.56|6951.56|6956.79|6956.79|6948.32|6948.32|0
1642693500000|2022-01-20 15:45:00|6950.21|6950.21|6956.53|6956.53|6962.32|6962.32|6950.21|6950.21|0
1642693800000|2022-01-20 15:50:00|6957.02|6957.02|6957.63|6957.63|6968.51|6968.51|6957.02|6957.02|0
1642694100000|2022-01-20 15:55:00|6959.27|6959.27|6960.69|6960.69|6964.7|6964.7|6959.27|6959.27|0
1642694400000|2022-01-20 16:00:00|6959.04|6959.04|6958.97|6958.97|6961.36|6961.36|6955.29|6955.29|0
1642694700000|2022-01-20 16:05:00|6958.72|6958.72|6952.52|6952.52|6959.17|6959.17|6952.52|6952.52|0
1642695000000|2022-01-20 16:10:00|6951.64|6951.64|6956.2|6956.2|6958.89|6958.89|6950.29|6950.29|0
1642695300000|2022-01-20 16:15:00|6956.87|6956.87|6958.5|6958.5|6958.5|6958.5|6953.78|6953.78|0
1642695600000|2022-01-20 16:20:00|6957.51|6957.51|6959.21|6959.21|6964.14|6964.14|6955.92|6955.92|0
1642695900000|2022-01-20 16:25:00|6957.56|6957.56|6969.07|6969.07|6969.07|6969.07|6948.89|6948.89|0
1642752900000|2022-01-21 08:15:00|6943.11|6943.11|6943.71|6943.71|6952.98|6952.98|6937.5|6937.5|0
1642753200000|2022-01-21 08:20:00|6942.07|6942.07|6936.45|6936.45|6943.42|6943.42|6934.07|6934.07|0
1642753500000|2022-01-21 08:25:00|6939.74|6939.74|6926.77|6926.77|6940.85|6940.85|6923.64|6923.64|0
1642753800000|2022-01-21 08:30:00|6925.12|6925.12|6935.52|6935.52|6935.52|6935.52|6924.68|6924.68|0
1642754100000|2022-01-21 08:35:00|6934.04|6934.04|6924.77|6924.77|6934.04|6934.04|6923.12|6923.12|0
1642754400000|2022-01-21 08:40:00|6926.41|6926.41|6944.36|6944.36|6949.44|6949.44|6926.41|6926.41|0
1642754700000|2022-01-21 08:45:00|6943.48|6943.48|6941.6|6941.6|6943.48|6943.48|6937.82|6937.82|0
1642755000000|2022-01-21 08:50:00|6939.96|6939.96|6936.57|6936.57|6940.27|6940.27|6925.63|6925.63|0
1642755300000|2022-01-21 08:55:00|6939.86|6939.86|6931.73|6931.73|6941.51|6941.51|6931.73|6931.73|0
1642755600000|2022-01-21 09:00:00|6930.4|6930.4|6935.43|6935.43|6939.66|6939.66|6928.44|6928.44|0
1642755900000|2022-01-21 09:05:00|6933.79|6933.79|6932.9|6932.9|6935.43|6935.43|6930.5|6930.5|0
1642756200000|2022-01-21 09:10:00|6931.26|6931.26|6929.68|6929.68|6936.26|6936.26|6928.03|6928.03|0
1642756500000|2022-01-21 09:15:00|6930.35|6930.35|6933.08|6933.08|6934.53|6934.53|6930.35|6930.35|0
1642756800000|2022-01-21 09:20:00|6933.75|6933.75|6938.28|6938.28|6938.28|6938.28|6933.75|6933.75|0
1642757100000|2022-01-21 09:25:00|6938.72|6938.72|6940.96|6940.96|6943.93|6943.93|6938.72|6938.72|0
1642757400000|2022-01-21 09:30:00|6940.51|6940.51|6938.86|6938.86|6941.55|6941.55|6938.86|6938.86|0
1642757700000|2022-01-21 09:35:00|6939.35|6939.35|6939.91|6939.91|6939.91|6939.91|6936.17|6936.17|0
1642758000000|2022-01-21 09:40:00|6940.35|6940.35|6937.66|6937.66|6941.08|6941.08|6936.46|6936.46|0
1642758300000|2022-01-21 09:45:00|6937.22|6937.22|6939.96|6939.96|6940.4|6940.4|6936.23|6936.23|0
1642758600000|2022-01-21 09:50:00|6942.05|6942.05|6950.16|6950.16|6951.81|6951.81|6942.05|6942.05|0
1642758900000|2022-01-21 09:55:00|6951.81|6951.81|6949.39|6949.39|6956.43|6956.43|6945.23|6945.23|0
1642759200000|2022-01-21 10:00:00|6948.94|6948.94|6947.25|6947.25|6949.39|6949.39|6943.96|6943.96|0
1642759500000|2022-01-21 10:05:00|6946.36|6946.36|6949|6949|6951.3|6951.3|6945.6|6945.6|0
1642759800000|2022-01-21 10:10:00|6949.5|6949.5|6946.32|6946.32|6949.5|6949.5|6945.91|6945.91|0
1642760100000|2022-01-21 10:15:00|6957.83|6957.83|6954.19|6954.19|6960.05|6960.05|6947.96|6947.96|0
1642760400000|2022-01-21 10:20:00|6954.64|6954.64|6949.17|6949.17|6954.64|6954.64|6947.52|6947.52|0
1642760700000|2022-01-21 10:25:00|6947.52|6947.52|6950.18|6950.18|6950.18|6950.18|6947.52|6947.52|0
1642761000000|2022-01-21 10:30:00|6948.54|6948.54|6947.09|6947.09|6948.98|6948.98|6945.44|6945.44|0
1642761300000|2022-01-21 10:35:00|6946.2|6946.2|6945|6945|6951.58|6951.58|6945|6945|0
1642761600000|2022-01-21 10:40:00|6948.29|6948.29|6957.27|6957.27|6957.27|6957.27|6948.29|6948.29|0
1642761900000|2022-01-21 10:45:00|6952.34|6952.34|6954.87|6954.87|6955.54|6955.54|6951.58|6951.58|0
1642762200000|2022-01-21 10:50:00|6955.31|6955.31|6958.39|6958.39|6960.92|6960.92|6954.21|6954.21|0
1642762500000|2022-01-21 10:55:00|6957.95|6957.95|6963.45|6963.45|6963.45|6963.45|6956.3|6956.3|0
1642762800000|2022-01-21 11:00:00|6960.16|6960.16|6963.45|6963.45|6965.1|6965.1|6960.16|6960.16|0
1642763100000|2022-01-21 11:05:00|6963.95|6963.95|6963.47|6963.47|6964.59|6964.59|6963.47|6963.47|0
1642763400000|2022-01-21 11:10:00|6963.03|6963.03|6965.11|6965.11|6968.4|6968.4|6958.53|6958.53|0
1642763700000|2022-01-21 11:15:00|6963.47|6963.47|6974.71|6974.71|6974.71|6974.71|6961.38|6961.38|0
1642764000000|2022-01-21 11:20:00|6981.29|6981.29|6976.84|6976.84|6983.19|6983.19|6976.6|6976.6|0
1642764300000|2022-01-21 11:25:00|6977.28|6977.28|6976.32|6976.32|6980.57|6980.57|6973.1|6973.1|0
1642764600000|2022-01-21 11:30:00|6974.68|6974.68|6973.56|6973.56|6974.68|6974.68|6973.56|6973.56|0
1642764900000|2022-01-21 11:35:00|6975.21|6975.21|6975.59|6975.59|6976.85|6976.85|6972.22|6972.22|0
1642765200000|2022-01-21 11:40:00|6974.98|6974.98|6965.43|6965.43|6974.98|6974.98|6962.14|6962.14|0
1642765500000|2022-01-21 11:45:00|6964.98|6964.98|6964.35|6964.35|6965.43|6965.43|6960.81|6960.81|0
1642765800000|2022-01-21 11:50:00|6965.23|6965.23|6967.32|6967.32|6968.07|6968.07|6964.74|6964.74|0
1642766100000|2022-01-21 11:55:00|6967.07|6967.07|6974.68|6974.68|6974.68|6974.68|6967.07|6967.07|0
1642766400000|2022-01-21 12:00:00|6973.03|6973.03|6965.63|6965.63|6973.03|6973.03|6965.63|6965.63|0
1642766700000|2022-01-21 12:05:00|6962.34|6962.34|6961.85|6961.85|6962.34|6962.34|6958.55|6958.55|0
1642767000000|2022-01-21 12:10:00|6960.2|6960.2|6959.87|6959.87|6961.69|6961.69|6959.87|6959.87|0
1642767300000|2022-01-21 12:15:00|6960.47|6960.47|6960.58|6960.58|6960.58|6960.58|6958.39|6958.39|0
1642767600000|2022-01-21 12:20:00|6956.85|6956.85|6962.54|6962.54|6967.62|6967.62|6956.85|6956.85|0
1642767900000|2022-01-21 12:25:00|6962.04|6962.04|6961.15|6961.15|6962.04|6962.04|6961.15|6961.15|0
1642768200000|2022-01-21 12:30:00|6960.71|6960.71|6958.32|6958.32|6962.5|6962.5|6958.32|6958.32|0
1642768500000|2022-01-21 12:35:00|6958.82|6958.82|6970.44|6970.44|6970.44|6970.44|6957.6|6957.6|0
1642768800000|2022-01-21 12:40:00|6971.65|6971.65|6973.3|6973.3|6973.74|6973.74|6971.46|6971.46|0
1642769100000|2022-01-21 12:45:00|6971.66|6971.66|6968.01|6968.01|6971.66|6971.66|6967.26|6967.26|0
1642769400000|2022-01-21 12:50:00|6967.57|6967.57|6970.61|6970.61|6972.75|6972.75|6966.17|6966.17|0
1642769700000|2022-01-21 12:55:00|6970.11|6970.11|6965.69|6965.69|6970.11|6970.11|6961.51|6961.51|0
1642770000000|2022-01-21 13:00:00|6966.13|6966.13|6971.38|6971.38|6971.82|6971.82|6965.69|6965.69|0
1642770300000|2022-01-21 13:05:00|6972.27|6972.27|6974.39|6974.39|6976.05|6976.05|6972.27|6972.27|0
1642770600000|2022-01-21 13:10:00|6974.84|6974.84|6972.58|6972.58|6974.84|6974.84|6970.05|6970.05|0
1642770900000|2022-01-21 13:15:00|6972.83|6972.83|6969.68|6969.68|6972.83|6972.83|6969.43|6969.43|0
1642771200000|2022-01-21 13:20:00|6968.03|6968.03|6983.1|6983.1|6984.32|6984.32|6968.03|6968.03|0
1642771500000|2022-01-21 13:25:00|6982.66|6982.66|6971.9|6971.9|6982.66|6982.66|6971.9|6971.9|0
1642771800000|2022-01-21 13:30:00|6970.26|6970.26|6974.7|6974.7|6978.43|6978.43|6968.12|6968.12|0
1642772100000|2022-01-21 13:35:00|6974.25|6974.25|6971.67|6971.67|6974.49|6974.49|6971.67|6971.67|0
1642772400000|2022-01-21 13:40:00|6970.03|6970.03|6969.43|6969.43|6971.36|6971.36|6967.78|6967.78|0
1642772700000|2022-01-21 13:45:00|6968.98|6968.98|6967.8|6967.8|6968.98|6968.98|6960.03|6960.03|0
1642773000000|2022-01-21 13:50:00|6967.36|6967.36|6969.64|6969.64|6969.64|6969.64|6967.36|6967.36|0
1642773300000|2022-01-21 13:55:00|6970.53|6970.53|6970.53|6970.53|6970.53|6970.53|6970.53|6970.53|0
1642773600000|2022-01-21 14:00:00|6971.02|6971.02|6968.95|6968.95|6971.02|6971.02|6968.95|6968.95|0
1642773900000|2022-01-21 14:05:00|6969.39|6969.39|6948.89|6948.89|6970.28|6970.28|6948.89|6948.89|0
1642774200000|2022-01-21 14:10:00|6948.4|6948.4|6945.76|6945.76|6951.14|6951.14|6944.12|6944.12|0
1642774500000|2022-01-21 14:15:00|6945.51|6945.51|6951.35|6951.35|6951.35|6951.35|6944.59|6944.59|0
1642774800000|2022-01-21 14:20:00|6951.79|6951.79|6956.75|6956.75|6956.75|6956.75|6950.15|6950.15|0
1642775100000|2022-01-21 14:25:00|6956.5|6956.5|6959.92|6959.92|6959.92|6959.92|6956.5|6956.5|0
1642775400000|2022-01-21 14:30:00|6958.27|6958.27|6955.8|6955.8|6963.93|6963.93|6955.78|6955.78|0
1642775700000|2022-01-21 14:35:00|6956.29|6956.29|6957.69|6957.69|6958.45|6958.45|6954.42|6954.42|0
1642776000000|2022-01-21 14:40:00|6959.34|6959.34|6965.03|6965.03|6967.89|6967.89|6959.34|6959.34|0
1642776300000|2022-01-21 14:45:00|6966.68|6966.68|6972.02|6972.02|6977.93|6977.93|6966.68|6966.68|0
1642776600000|2022-01-21 14:50:00|6973.67|6973.67|6967.95|6967.95|6973.67|6973.67|6967.51|6967.51|0
1642776900000|2022-01-21 14:55:00|6966.96|6966.96|6968.54|6968.54|6969.71|6969.71|6966.08|6966.08|0
1642777200000|2022-01-21 15:00:00|6968.98|6968.98|6951.98|6951.98|6969.65|6969.65|6951.54|6951.54|0
1642777500000|2022-01-21 15:05:00|6953.63|6953.63|6952.93|6952.93|6954.6|6954.6|6950.4|6950.4|0
1642777800000|2022-01-21 15:10:00|6952.49|6952.49|6947.37|6947.37|6952.49|6952.49|6947.37|6947.37|0
1642778100000|2022-01-21 15:15:00|6945.73|6945.73|6941.16|6941.16|6946.17|6946.17|6938.49|6938.49|0
1642778400000|2022-01-21 15:20:00|6940.66|6940.66|6937.83|6937.83|6940.66|6940.66|6931.75|6931.75|0
1642778700000|2022-01-21 15:25:00|6938.5|6938.5|6937.57|6937.57|6940.15|6940.15|6937.57|6937.57|0
1642779000000|2022-01-21 15:30:00|6939.21|6939.21|6946.88|6946.88|6946.88|6946.88|6938.33|6938.33|0
1642779300000|2022-01-21 15:35:00|6947.13|6947.13|6950.97|6950.97|6953.03|6953.03|6946.69|6946.69|0
1642779600000|2022-01-21 15:40:00|6949.32|6949.32|6954.66|6954.66|6954.66|6954.66|6948.88|6948.88|0
1642779900000|2022-01-21 15:45:00|6954.22|6954.22|6949.97|6949.97|6956.99|6956.99|6949.97|6949.97|0
1642780200000|2022-01-21 15:50:00|6948.98|6948.98|6950.93|6950.93|6958.34|6958.34|6948.54|6948.54|0
1642780500000|2022-01-21 15:55:00|6954.22|6954.22|6942.69|6942.69|6954.22|6954.22|6940.68|6940.68|0
1642780800000|2022-01-21 16:00:00|6941.04|6941.04|6943.36|6943.36|6943.36|6943.36|6936.3|6936.3|0
1642781100000|2022-01-21 16:05:00|6945|6945|6949.58|6949.58|6949.58|6949.58|6944.95|6944.95|0
1642781400000|2022-01-21 16:10:00|6949.08|6949.08|6947.12|6947.12|6951.22|6951.22|6947.12|6947.12|0
1642781700000|2022-01-21 16:15:00|6945.9|6945.9|6952.23|6952.23|6953.17|6953.17|6945.46|6945.46|0
1642782000000|2022-01-21 16:20:00|6953.88|6953.88|6957.92|6957.92|6958.63|6958.63|6950.44|6950.44|0
1642782300000|2022-01-21 16:25:00|6957.48|6957.48|6953|6953|6958.42|6958.42|6951.06|6951.06|0
1643012100000|2022-01-24 08:15:00|6925.12|6925.12|6930.33|6930.33|6934.08|6934.08|6923.48|6923.48|0
1643012400000|2022-01-24 08:20:00|6931.07|6931.07|6928.53|6928.53|6932.96|6932.96|6925.48|6925.48|0
1643012700000|2022-01-24 08:25:00|6928.08|6928.08|6921.57|6921.57|6929.61|6929.61|6919.74|6919.74|0
1643013000000|2022-01-24 08:30:00|6923.21|6923.21|6900.25|6900.25|6926.5|6926.5|6900.25|6900.25|0
1643013300000|2022-01-24 08:35:00|6899.37|6899.37|6913.03|6913.03|6914.68|6914.68|6899.37|6899.37|0
1643013600000|2022-01-24 08:40:00|6914.68|6914.68|6915.82|6915.82|6917.97|6917.97|6911.14|6911.14|0
1643013900000|2022-01-24 08:45:00|6915.57|6915.57|6911.44|6911.44|6925.87|6925.87|6911.44|6911.44|0
1643014200000|2022-01-24 08:50:00|6913.09|6913.09|6908.63|6908.63|6913.97|6913.97|6908.19|6908.19|0
1643014500000|2022-01-24 08:55:00|6908.02|6908.02|6893.71|6893.71|6908.02|6908.02|6893.11|6893.11|0
1643014800000|2022-01-24 09:00:00|6893.22|6893.22|6893.18|6893.18|6894.82|6894.82|6891.53|6891.53|0
1643015100000|2022-01-24 09:05:00|6892.19|6892.19|6893.86|6893.86|6898.04|6898.04|6892.19|6892.19|0
1643015400000|2022-01-24 09:10:00|6893.37|6893.37|6886.87|6886.87|6894.51|6894.51|6885.22|6885.22|0
1643015700000|2022-01-24 09:15:00|6885.52|6885.52|6887.49|6887.49|6889.63|6889.63|6885.52|6885.52|0
1643016000000|2022-01-24 09:20:00|6889.14|6889.14|6884.2|6884.2|6889.14|6889.14|6884.2|6884.2|0
1643016300000|2022-01-24 09:25:00|6885.85|6885.85|6886.84|6886.84|6886.84|6886.84|6885.19|6885.19|0
1643016600000|2022-01-24 09:30:00|6890.13|6890.13|6894.13|6894.13|6896.41|6896.41|6890.13|6890.13|0
1643016900000|2022-01-24 09:35:00|6892.3|6892.3|6896.76|6896.76|6896.76|6896.76|6890.66|6890.66|0
1643017200000|2022-01-24 09:40:00|6897.65|6897.65|6898.34|6898.34|6898.34|6898.34|6893.91|6893.91|0
1643017500000|2022-01-24 09:45:00|6896.85|6896.85|6895.5|6895.5|6896.85|6896.85|6895.5|6895.5|0
1643017800000|2022-01-24 09:50:00|6897.15|6897.15|6898.53|6898.53|6898.53|6898.53|6897.15|6897.15|0
1643018100000|2022-01-24 09:55:00|6900.18|6900.18|6900.12|6900.12|6901.82|6901.82|6899.68|6899.68|0
1643018400000|2022-01-24 10:00:00|6899.45|6899.45|6881.06|6881.06|6899.45|6899.45|6881.06|6881.06|0
1643018700000|2022-01-24 10:05:00|6882.71|6882.71|6864.95|6864.95|6882.71|6882.71|6864.95|6864.95|0
1643019000000|2022-01-24 10:10:00|6868.24|6868.24|6866.6|6866.6|6868.24|6868.24|6866.6|6866.6|0
1643019300000|2022-01-24 10:15:00|6871.53|6871.53|6857.19|6857.19|6871.53|6871.53|6857.19|6857.19|0
1643019600000|2022-01-24 10:20:00|6856.52|6856.52|6860.01|6860.01|6867.79|6867.79|6856.52|6856.52|0
1643019900000|2022-01-24 10:25:00|6858.36|6858.36|6858.58|6858.58|6860.9|6860.9|6858.36|6858.36|0
1643020200000|2022-01-24 10:30:00|6857.59|6857.59|6861.5|6861.5|6862.19|6862.19|6856.29|6856.29|0
1643020500000|2022-01-24 10:35:00|6860.83|6860.83|6861.52|6861.52|6861.52|6861.52|6858.51|6858.51|0
1643020800000|2022-01-24 10:40:00|6861.96|6861.96|6852.53|6852.53|6861.96|6861.96|6850.92|6850.92|0
1643021100000|2022-01-24 10:45:00|6851.54|6851.54|6851.68|6851.68|6852.37|6852.37|6849.4|6849.4|0
1643021400000|2022-01-24 10:50:00|6852.12|6852.12|6854|6854|6854|6854|6851.91|6851.91|0
1643021700000|2022-01-24 10:55:00|6852.35|6852.35|6848.96|6848.96|6856.88|6856.88|6848.96|6848.96|0
1643022000000|2022-01-24 11:00:00|6849.46|6849.46|6844.51|6844.51|6850.79|6850.79|6844.51|6844.51|0
1643022300000|2022-01-24 11:05:00|6846.15|6846.15|6857.72|6857.72|6857.72|6857.72|6846.15|6846.15|0
1643022600000|2022-01-24 11:10:00|6858.17|6858.17|6873.54|6873.54|6873.54|6873.54|6858.17|6858.17|0
1643022900000|2022-01-24 11:15:00|6873.98|6873.98|6869.63|6869.63|6873.98|6873.98|6869.63|6869.63|0
1643023200000|2022-01-24 11:20:00|6870.3|6870.3|6870.62|6870.62|6871.95|6871.95|6870.3|6870.3|0
1643023500000|2022-01-24 11:25:00|6868.98|6868.98|6867.86|6867.86|6868.98|6868.98|6864.75|6864.75|0
1643023800000|2022-01-24 11:30:00|6866.22|6866.22|6867.42|6867.42|6867.42|6867.42|6865.77|6865.77|0
1643024100000|2022-01-24 11:35:00|6867.86|6867.86|6875.45|6875.45|6877.54|6877.54|6867.39|6867.39|0
1643024400000|2022-01-24 11:40:00|6876.67|6876.67|6877.47|6877.47|6877.97|6877.97|6876.67|6876.67|0
1643024700000|2022-01-24 11:45:00|6884.05|6884.05|6884.05|6884.05|6885.7|6885.7|6884.05|6884.05|0
1643025000000|2022-01-24 11:50:00|6882.41|6882.41|6884.29|6884.29|6884.29|6884.29|6881.52|6881.52|0
1643025300000|2022-01-24 11:55:00|6884.89|6884.89|6884.84|6884.84|6884.89|6884.89|6883.65|6883.65|0
1643025600000|2022-01-24 12:00:00|6888.13|6888.13|6888.38|6888.38|6889.77|6889.77|6887.69|6887.69|0
1643025900000|2022-01-24 12:05:00|6886.73|6886.73|6883.62|6883.62|6886.73|6886.73|6883.37|6883.37|0
1643026200000|2022-01-24 12:10:00|6884.3|6884.3|6887.94|6887.94|6887.94|6887.94|6882.1|6882.1|0
1643026500000|2022-01-24 12:15:00|6889.58|6889.58|6890.09|6890.09|6891.96|6891.96|6889.32|6889.32|0
1643026800000|2022-01-24 12:20:00|6891.3|6891.3|6888.44|6888.44|6891.57|6891.57|6888.44|6888.44|0
1643027100000|2022-01-24 12:25:00|6887.95|6887.95|6889.59|6889.59|6892.56|6892.56|6887.95|6887.95|0
1643027400000|2022-01-24 12:30:00|6890.48|6890.48|6878.98|6878.98|6892.12|6892.12|6878.98|6878.98|0
1643027700000|2022-01-24 12:35:00|6880.31|6880.31|6879.48|6879.48|6881.19|6881.19|6879.48|6879.48|0
1643028000000|2022-01-24 12:40:00|6876.19|6876.19|6874.52|6874.52|6877.84|6877.84|6874.52|6874.52|0
1643028300000|2022-01-24 12:45:00|6872.88|6872.88|6874.52|6874.52|6878.7|6878.7|6872.88|6872.88|0
1643028600000|2022-01-24 12:50:00|6873.64|6873.64|6874.85|6874.85|6874.85|6874.85|6870.94|6870.94|0
1643028900000|2022-01-24 12:55:00|6874.41|6874.41|6874.34|6874.34|6875.54|6875.54|6872.25|6872.25|0
1643029200000|2022-01-24 13:00:00|6873.9|6873.9|6862.65|6862.65|6873.9|6873.9|6862.65|6862.65|0
1643029500000|2022-01-24 13:05:00|6865.94|6865.94|6858.62|6858.62|6865.94|6865.94|6858.62|6858.62|0
1643029800000|2022-01-24 13:10:00|6857.73|6857.73|6852.28|6852.28|6857.73|6857.73|6851.72|6851.72|0
1643030100000|2022-01-24 13:15:00|6850.95|6850.95|6849.82|6849.82|6850.95|6850.95|6847.78|6847.78|0
1643030400000|2022-01-24 13:20:00|6848.93|6848.93|6835.11|6835.11|6848.93|6848.93|6834.66|6834.66|0
1643030700000|2022-01-24 13:25:00|6834.5|6834.5|6838.96|6838.96|6838.96|6838.96|6834.5|6834.5|0
1643031000000|2022-01-24 13:30:00|6839.4|6839.4|6840.5|6840.5|6841.54|6841.54|6839.4|6839.4|0
1643031300000|2022-01-24 13:35:00|6839.9|6839.9|6851.1|6851.1|6851.1|6851.1|6839.9|6839.9|0
1643031600000|2022-01-24 13:40:00|6852.75|6852.75|6848.41|6848.41|6852.75|6852.75|6848.41|6848.41|0
1643031900000|2022-01-24 13:45:00|6848.9|6848.9|6853.73|6853.73|6855.37|6855.37|6846.26|6846.26|0
1643032200000|2022-01-24 13:50:00|6854.17|6854.17|6852.01|6852.01|6854.17|6854.17|6852.01|6852.01|0
1643032500000|2022-01-24 13:55:00|6852.45|6852.45|6846.13|6846.13|6852.45|6852.45|6846.13|6846.13|0
1643032800000|2022-01-24 14:00:00|6846.63|6846.63|6840.81|6840.81|6846.63|6846.63|6839.61|6839.61|0
1643033100000|2022-01-24 14:05:00|6840.36|6840.36|6830.83|6830.83|6840.36|6840.36|6830.83|6830.83|0
1643033400000|2022-01-24 14:10:00|6831.28|6831.28|6828.67|6828.67|6831.28|6831.28|6825.76|6825.76|0
1643033700000|2022-01-24 14:15:00|6828.91|6828.91|6827.52|6827.52|6830.05|6830.05|6826.7|6826.7|0
1643034000000|2022-01-24 14:20:00|6826.53|6826.53|6818.91|6818.91|6828.78|6828.78|6816.5|6816.5|0
1643034300000|2022-01-24 14:25:00|6818.46|6818.46|6812.33|6812.33|6820.17|6820.17|6812.33|6812.33|0
1643034600000|2022-01-24 14:30:00|6812.08|6812.08|6813.79|6813.79|6818.47|6818.47|6805.37|6805.37|0
1643034900000|2022-01-24 14:35:00|6814.94|6814.94|6820.6|6820.6|6822.25|6822.25|6814.94|6814.94|0
1643035200000|2022-01-24 14:40:00|6821.43|6821.43|6800.33|6800.33|6822.25|6822.25|6800.33|6800.33|0
1643035500000|2022-01-24 14:45:00|6799.83|6799.83|6797.47|6797.47|6801.97|6801.97|6797.47|6797.47|0
1643035800000|2022-01-24 14:50:00|6797.91|6797.91|6797.83|6797.83|6799.92|6799.92|6795.81|6795.81|0
1643036100000|2022-01-24 14:55:00|6800.3|6800.3|6794.11|6794.11|6800.74|6800.74|6794.11|6794.11|0
1643036400000|2022-01-24 15:00:00|6793.29|6793.29|6786.3|6786.3|6797.83|6797.83|6786.3|6786.3|0
1643036700000|2022-01-24 15:05:00|6785.47|6785.47|6766.47|6766.47|6785.47|6785.47|6764.69|6764.69|0
1643037000000|2022-01-24 15:10:00|6759.75|6759.75|6753.99|6753.99|6759.75|6759.75|6751.85|6751.85|0
1643037300000|2022-01-24 15:15:00|6759.24|6759.24|6752.99|6752.99|6759.93|6759.93|6752.99|6752.99|0
1643037600000|2022-01-24 15:20:00|6754.63|6754.63|6767.42|6767.42|6767.42|6767.42|6754.63|6754.63|0
1643037900000|2022-01-24 15:25:00|6767.91|6767.91|6765.24|6765.24|6772.7|6772.7|6765.24|6765.24|0
1643038200000|2022-01-24 15:30:00|6766.23|6766.23|6771.64|6771.64|6773.28|6773.28|6765.73|6765.73|0
1643038500000|2022-01-24 15:35:00|6772.73|6772.73|6776.65|6776.65|6777.61|6777.61|6772.73|6772.73|0
1643038800000|2022-01-24 15:40:00|6777.1|6777.1|6783.98|6783.98|6783.98|6783.98|6777.1|6777.1|0
1643039100000|2022-01-24 15:45:00|6783.22|6783.22|6774.24|6774.24|6783.22|6783.22|6774.24|6774.24|0
1643039400000|2022-01-24 15:50:00|6775.06|6775.06|6787.33|6787.33|6787.33|6787.33|6773.42|6773.42|0
1643039700000|2022-01-24 15:55:00|6787.57|6787.57|6785.54|6785.54|6794.14|6794.14|6785.54|6785.54|0
1643040000000|2022-01-24 16:00:00|6784.55|6784.55|6795.29|6795.29|6796.93|6796.93|6783.67|6783.67|0
1643040300000|2022-01-24 16:05:00|6794.84|6794.84|6798.1|6798.1|6799.75|6799.75|6793.58|6793.58|0
1643040600000|2022-01-24 16:10:00|6797.11|6797.11|6787.34|6787.34|6799.04|6799.04|6786.66|6786.66|0
1643040900000|2022-01-24 16:15:00|6786.51|6786.51|6782.43|6782.43|6786.51|6786.51|6781.84|6781.84|0
1643041200000|2022-01-24 16:20:00|6783.26|6783.26|6784.84|6784.84|6787.23|6787.23|6783.26|6783.26|0
1643041500000|2022-01-24 16:25:00|6784.16|6784.16|6774.47|6774.47|6784.16|6784.16|6772.99|6772.99|0
1643098500000|2022-01-25 08:15:00|6801.39|6801.39|6818.54|6818.54|6820.19|6820.19|6800.6|6800.6|0
1643098800000|2022-01-25 08:20:00|6815.25|6815.25|6809.27|6809.27|6817.02|6817.02|6809.06|6809.06|0
1643099100000|2022-01-25 08:25:00|6809.77|6809.77|6781.9|6781.9|6809.77|6809.77|6780.36|6780.36|0
1643099400000|2022-01-25 08:30:00|6782.4|6782.4|6781.18|6781.18|6783.72|6783.72|6771.88|6771.88|0
1643099700000|2022-01-25 08:35:00|6782.83|6782.83|6807.16|6807.16|6809.26|6809.26|6781.84|6781.84|0
1643100000000|2022-01-25 08:40:00|6810.45|6810.45|6804.62|6804.62|6813.87|6813.87|6803.47|6803.47|0
1643100300000|2022-01-25 08:45:00|6807.91|6807.91|6805.86|6805.86|6810|6810|6799.98|6799.98|0
1643100600000|2022-01-25 08:50:00|6810.79|6810.79|6814.96|6814.96|6823.63|6823.63|6810.54|6810.54|0
1643100900000|2022-01-25 08:55:00|6812.98|6812.98|6800.82|6800.82|6812.98|6812.98|6798.94|6798.94|0
1643101200000|2022-01-25 09:00:00|6799.49|6799.49|6795.52|6795.52|6801.63|6801.63|6793.01|6793.01|0
1643101500000|2022-01-25 09:05:00|6795.08|6795.08|6805.35|6805.35|6805.35|6805.35|6794.16|6794.16|0
1643101800000|2022-01-25 09:10:00|6803.7|6803.7|6805.19|6805.19|6809.68|6809.68|6802.87|6802.87|0
1643102100000|2022-01-25 09:15:00|6808.48|6808.48|6803.91|6803.91|6808.48|6808.48|6803.91|6803.91|0
1643102400000|2022-01-25 09:20:00|6805.56|6805.56|6804.62|6804.62|6805.56|6805.56|6802.98|6802.98|0
1643102700000|2022-01-25 09:25:00|6805.95|6805.95|6816.3|6816.3|6817.95|6817.95|6803.11|6803.11|0
1643103000000|2022-01-25 09:30:00|6814.66|6814.66|6810.5|6810.5|6816.81|6816.81|6808.73|6808.73|0
1643103300000|2022-01-25 09:35:00|6810.94|6810.94|6817.24|6817.24|6820.25|6820.25|6810.94|6810.94|0
1643103600000|2022-01-25 09:40:00|6815.76|6815.76|6821.19|6821.19|6821.19|6821.19|6815.76|6815.76|0
1643103900000|2022-01-25 09:45:00|6822.84|6822.84|6819.17|6819.17|6825.3|6825.3|6817.08|6817.08|0
1643104200000|2022-01-25 09:50:00|6817.52|6817.52|6815.5|6815.5|6817.52|6817.52|6814.61|6814.61|0
1643104500000|2022-01-25 09:55:00|6817.14|6817.14|6818.76|6818.76|6823.15|6823.15|6817.14|6817.14|0
1643104800000|2022-01-25 10:00:00|6817.88|6817.88|6819.26|6819.26|6822.56|6822.56|6816.61|6816.61|0
1643105100000|2022-01-25 10:05:00|6820.09|6820.09|6821.63|6821.63|6826.73|6826.73|6819.26|6819.26|0
1643105400000|2022-01-25 10:10:00|6822.45|6822.45|6816.97|6816.97|6824.92|6824.92|6814.51|6814.51|0
1643105700000|2022-01-25 10:15:00|6816.15|6816.15|6820.27|6820.27|6822.41|6822.41|6814.51|6814.51|0
1643106000000|2022-01-25 10:20:00|6820.77|6820.77|6816.82|6816.82|6821.82|6821.82|6816.82|6816.82|0
1643106300000|2022-01-25 10:25:00|6816.38|6816.38|6807.2|6807.2|6816.92|6816.92|6807.05|6807.05|0
1643106600000|2022-01-25 10:30:00|6808.84|6808.84|6813.96|6813.96|6818.4|6818.4|6808.84|6808.84|0
1643106900000|2022-01-25 10:35:00|6814.4|6814.4|6797.1|6797.1|6814.4|6814.4|6796.85|6796.85|0
1643107200000|2022-01-25 10:40:00|6794.63|6794.63|6800.75|6800.75|6800.75|6800.75|6793.81|6793.81|0
1643107500000|2022-01-25 10:45:00|6800.31|6800.31|6799.31|6799.31|6802.39|6802.39|6799.31|6799.31|0
1643107800000|2022-01-25 10:50:00|6798.43|6798.43|6796.29|6796.29|6799.2|6799.2|6795.47|6795.47|0
1643108100000|2022-01-25 10:55:00|6794.65|6794.65|6793|6793|6797.18|6797.18|6793|6793|0
1643108400000|2022-01-25 11:00:00|6793.82|6793.82|6798.71|6798.71|6799.6|6799.6|6791.29|6791.29|0
1643108700000|2022-01-25 11:05:00|6798.96|6798.96|6800.14|6800.14|6802.61|6802.61|6798.96|6798.96|0
1643109000000|2022-01-25 11:10:00|6799.25|6799.25|6804.01|6804.01|6806.23|6806.23|6799.25|6799.25|0
1643109300000|2022-01-25 11:15:00|6806.48|6806.48|6799.43|6799.43|6806.86|6806.86|6799.43|6799.43|0
1643109600000|2022-01-25 11:20:00|6798.99|6798.99|6798.11|6798.11|6801.85|6801.85|6798.11|6798.11|0
1643109900000|2022-01-25 11:25:00|6798.94|6798.94|6797.55|6797.55|6801.78|6801.78|6797.55|6797.55|0
1643110200000|2022-01-25 11:30:00|6796.67|6796.67|6797.53|6797.53|6797.53|6797.53|6793.36|6793.36|0
1643110500000|2022-01-25 11:35:00|6796.86|6796.86|6810.17|6810.17|6814.4|6814.4|6796.19|6796.19|0
1643110800000|2022-01-25 11:40:00|6808.52|6808.52|6800.37|6800.37|6808.52|6808.52|6799.04|6799.04|0
1643111100000|2022-01-25 11:45:00|6800.82|6800.82|6802.03|6802.03|6802.03|6802.03|6800.82|6800.82|0
1643111400000|2022-01-25 11:50:00|6800.68|6800.68|6794.1|6794.1|6802.01|6802.01|6794.1|6794.1|0
1643111700000|2022-01-25 11:55:00|6793.22|6793.22|6795.46|6795.46|6796.78|6796.78|6791.57|6791.57|0
1643112000000|2022-01-25 12:00:00|6793.82|6793.82|6791.79|6791.79|6798.44|6798.44|6791.68|6791.68|0
1643112300000|2022-01-25 12:05:00|6792.61|6792.61|6796.35|6796.35|6796.79|6796.79|6792.17|6792.17|0
1643112600000|2022-01-25 12:10:00|6795.9|6795.9|6797.78|6797.78|6799.05|6799.05|6794.7|6794.7|0
1643112900000|2022-01-25 12:15:00|6796.14|6796.14|6794.62|6794.62|6796.14|6796.14|6794.49|6794.49|0
1643113200000|2022-01-25 12:20:00|6794.18|6794.18|6788.86|6788.86|6795.19|6795.19|6788.86|6788.86|0
1643113500000|2022-01-25 12:25:00|6789.74|6789.74|6787.49|6787.49|6790.19|6790.19|6787.05|6787.05|0
1643113800000|2022-01-25 12:30:00|6786.67|6786.67|6791.22|6791.22|6791.22|6791.22|6786.17|6786.17|0
1643114100000|2022-01-25 12:35:00|6792.87|6792.87|6797.48|6797.48|6800.51|6800.51|6792.87|6792.87|0
1643114400000|2022-01-25 12:40:00|6795.83|6795.83|6799.56|6799.56|6799.56|6799.56|6795.01|6795.01|0
1643114700000|2022-01-25 12:45:00|6800.01|6800.01|6809.73|6809.73|6810.55|6810.55|6800.01|6800.01|0
1643115000000|2022-01-25 12:50:00|6808.84|6808.84|6804.5|6804.5|6808.84|6808.84|6804.5|6804.5|0
1643115300000|2022-01-25 12:55:00|6809.44|6809.44|6805.59|6805.59|6809.44|6809.44|6800.83|6800.83|0
1643115600000|2022-01-25 13:00:00|6806.04|6806.04|6811.57|6811.57|6812.45|6812.45|6804.99|6804.99|0
1643115900000|2022-01-25 13:05:00|6814.03|6814.03|6806.89|6806.89|6815.68|6815.68|6806.57|6806.57|0
1643116200000|2022-01-25 13:10:00|6806.65|6806.65|6809.56|6809.56|6809.56|6809.56|6806.65|6806.65|0
1643116500000|2022-01-25 13:15:00|6812.85|6812.85|6817.11|6817.11|6818.51|6818.51|6812.85|6812.85|0
1643116800000|2022-01-25 13:20:00|6818.76|6818.76|6809.05|6809.05|6818.76|6818.76|6808.48|6808.48|0
1643117100000|2022-01-25 13:25:00|6807.4|6807.4|6797.1|6797.1|6807.4|6807.4|6797.1|6797.1|0
1643117400000|2022-01-25 13:30:00|6797.92|6797.92|6797.92|6797.92|6797.92|6797.92|6797.92|6797.92|0
1643117700000|2022-01-25 13:35:00|6797.48|6797.48|6803.81|6803.81|6804.25|6804.25|6796.66|6796.66|0
1643118000000|2022-01-25 13:40:00|6803.32|6803.32|6804.2|6804.2|6806.23|6806.23|6801|6801|0
1643118300000|2022-01-25 13:45:00|6803.76|6803.76|6809.81|6809.81|6809.81|6809.81|6802.43|6802.43|0
1643118600000|2022-01-25 13:50:00|6808.99|6808.99|6805.55|6805.55|6808.99|6808.99|6805.06|6805.06|0
1643118900000|2022-01-25 13:55:00|6806|6806|6811.09|6811.09|6811.09|6811.09|6804.56|6804.56|0
1643119200000|2022-01-25 14:00:00|6809.45|6809.45|6805.69|6805.69|6809.45|6809.45|6805.69|6805.69|0
1643119500000|2022-01-25 14:05:00|6807.34|6807.34|6802.11|6802.11|6809.22|6809.22|6802.11|6802.11|0
1643119800000|2022-01-25 14:10:00|6799.14|6799.14|6795.41|6795.41|6799.59|6799.59|6791.3|6791.3|0
1643120100000|2022-01-25 14:15:00|6797.88|6797.88|6795.32|6795.32|6797.88|6797.88|6792.85|6792.85|0
1643120400000|2022-01-25 14:20:00|6796.15|6796.15|6792.5|6792.5|6796.15|6796.15|6792.5|6792.5|0
1643120700000|2022-01-25 14:25:00|6793.32|6793.32|6792.92|6792.92|6796.61|6796.61|6789.72|6789.72|0
1643121000000|2022-01-25 14:30:00|6793.59|6793.59|6800.87|6800.87|6803.91|6803.91|6791.85|6791.85|0
1643121300000|2022-01-25 14:35:00|6800.05|6800.05|6803.3|6803.3|6806.08|6806.08|6800.05|6800.05|0
1643121600000|2022-01-25 14:40:00|6804.95|6804.95|6792.67|6792.67|6806.59|6806.59|6792.67|6792.67|0
1643121900000|2022-01-25 14:45:00|6793.12|6793.12|6790.37|6790.37|6793.12|6793.12|6786.6|6786.6|0
1643122200000|2022-01-25 14:50:00|6789.54|6789.54|6776.35|6776.35|6789.87|6789.87|6776.35|6776.35|0
1643122500000|2022-01-25 14:55:00|6775.9|6775.9|6756.14|6756.14|6776.35|6776.35|6755.31|6755.31|0
1643122800000|2022-01-25 15:00:00|6755.32|6755.32|6746.66|6746.66|6762.24|6762.24|6745.77|6745.77|0
1643123100000|2022-01-25 15:05:00|6747.54|6747.54|6747.35|6747.35|6751.53|6751.53|6742.92|6742.92|0
1643123400000|2022-01-25 15:10:00|6748.02|6748.02|6747.73|6747.73|6750.34|6750.34|6741.18|6741.18|0
1643123700000|2022-01-25 15:15:00|6751.02|6751.02|6766.25|6766.25|6766.25|6766.25|6751.02|6751.02|0
1643124000000|2022-01-25 15:20:00|6764.61|6764.61|6767.95|6767.95|6768.28|6768.28|6759.61|6759.61|0
1643124300000|2022-01-25 15:25:00|6767.13|6767.13|6792.51|6792.51|6792.51|6792.51|6767.13|6767.13|0
1643124600000|2022-01-25 15:30:00|6793.01|6793.01|6791.23|6791.23|6793.01|6793.01|6786.68|6786.68|0
1643124900000|2022-01-25 15:35:00|6792.87|6792.87|6779.51|6779.51|6793.31|6793.31|6776.6|6776.6|0
1643125200000|2022-01-25 15:40:00|6780.5|6780.5|6789.22|6789.22|6790.04|6790.04|6780.5|6780.5|0
1643125500000|2022-01-25 15:45:00|6789.71|6789.71|6797.21|6797.21|6797.97|6797.97|6789.18|6789.18|0
1643125800000|2022-01-25 15:50:00|6797.65|6797.65|6793.05|6793.05|6799.3|6799.3|6792.88|6792.88|0
1643126100000|2022-01-25 15:55:00|6793.49|6793.49|6788.38|6788.38|6795.86|6795.86|6788.38|6788.38|0
1643126400000|2022-01-25 16:00:00|6790.03|6790.03|6788.18|6788.18|6790.47|6790.47|6785.01|6785.01|0
1643126700000|2022-01-25 16:05:00|6788.43|6788.43|6787.93|6787.93|6790.19|6790.19|6784.03|6784.03|0
1643127000000|2022-01-25 16:10:00|6788.75|6788.75|6783.87|6783.87|6788.75|6788.75|6782.11|6782.11|0
1643127300000|2022-01-25 16:15:00|6781.4|6781.4|6793.29|6793.29|6793.29|6793.29|6781.4|6781.4|0
1643127600000|2022-01-25 16:20:00|6795.76|6795.76|6795.36|6795.36|6796.76|6796.76|6792.5|6792.5|0
1643127900000|2022-01-25 16:25:00|6796.35|6796.35|6797.85|6797.85|6800.49|6800.49|6789.99|6789.99|0
1643184900000|2022-01-26 08:15:00|6846.56|6846.56|6842.45|6842.45|6846.56|6846.56|6837.63|6837.63|0
1643185200000|2022-01-26 08:20:00|6844.09|6844.09|6847.89|6847.89|6850.93|6850.93|6838.65|6838.65|0
1643185500000|2022-01-26 08:25:00|6846.24|6846.24|6857.94|6857.94|6857.94|6857.94|6841.31|6841.31|0
1643185800000|2022-01-26 08:30:00|6856.29|6856.29|6855.34|6855.34|6864.89|6864.89|6855.34|6855.34|0
1643186100000|2022-01-26 08:35:00|6855.78|6855.78|6851.6|6851.6|6856.98|6856.98|6851.6|6851.6|0
1643186400000|2022-01-26 08:40:00|6854.9|6854.9|6853.87|6853.87|6855.52|6855.52|6851.48|6851.48|0
1643186700000|2022-01-26 08:45:00|6855.52|6855.52|6849.27|6849.27|6855.52|6855.52|6846.94|6846.94|0
1643187000000|2022-01-26 08:50:00|6845.98|6845.98|6843.92|6843.92|6847.62|6847.62|6843.04|6843.04|0
1643187300000|2022-01-26 08:55:00|6845.57|6845.57|6846.93|6846.93|6850.14|6850.14|6845.5|6845.5|0
1643187600000|2022-01-26 09:00:00|6845.29|6845.29|6848.92|6848.92|6853.77|6853.77|6845.29|6845.29|0
1643187900000|2022-01-26 09:05:00|6848.03|6848.03|6848.03|6848.03|6851.32|6851.32|6848.03|6848.03|0
1643188200000|2022-01-26 09:10:00|6848.28|6848.28|6848.19|6848.19|6850.16|6850.16|6846.51|6846.51|0
1643188500000|2022-01-26 09:15:00|6850.21|6850.21|6863.82|6863.82|6863.82|6863.82|6850.21|6850.21|0
1643188800000|2022-01-26 09:20:00|6865.47|6865.47|6863.98|6863.98|6867.11|6867.11|6860.24|6860.24|0
1643189100000|2022-01-26 09:25:00|6865.62|6865.62|6861.16|6861.16|6865.62|6865.62|6859.52|6859.52|0
1643189400000|2022-01-26 09:30:00|6859.68|6859.68|6863.14|6863.14|6863.14|6863.14|6857.53|6857.53|0
1643189700000|2022-01-26 09:35:00|6864.03|6864.03|6869.9|6869.9|6871.94|6871.94|6864.03|6864.03|0
1643190000000|2022-01-26 09:40:00|6868.26|6868.26|6865.83|6865.83|6868.26|6868.26|6864.19|6864.19|0
1643190300000|2022-01-26 09:45:00|6867.48|6867.48|6869.25|6869.25|6870.89|6870.89|6865.83|6865.83|0
1643190600000|2022-01-26 09:50:00|6870.89|6870.89|6869.35|6869.35|6872.1|6872.1|6867.92|6867.92|0
1643190900000|2022-01-26 09:55:00|6867.13|6867.13|6874.55|6874.55|6876.19|6876.19|6867.13|6867.13|0
1643191200000|2022-01-26 10:00:00|6874.99|6874.99|6868.85|6868.85|6874.99|6874.99|6864.36|6864.36|0
1643191500000|2022-01-26 10:05:00|6870.18|6870.18|6867.97|6867.97|6870.62|6870.62|6867.97|6867.97|0
1643191800000|2022-01-26 10:10:00|6866.32|6866.32|6856.88|6856.88|6866.32|6866.32|6856.88|6856.88|0
1643192100000|2022-01-26 10:15:00|6860.17|6860.17|6856.95|6856.95|6860.17|6860.17|6852.64|6852.64|0
1643192400000|2022-01-26 10:20:00|6857.83|6857.83|6854.43|6854.43|6860.36|6860.36|6854.43|6854.43|0
1643192700000|2022-01-26 10:25:00|6855.32|6855.32|6865.09|6865.09|6866.33|6866.33|6855.32|6855.32|0
1643193000000|2022-01-26 10:30:00|6865.54|6865.54|6870.15|6870.15|6871.17|6871.17|6863.89|6863.89|0
1643193300000|2022-01-26 10:35:00|6870.6|6870.6|6876.74|6876.74|6876.74|6876.74|6870.6|6870.6|0
1643193600000|2022-01-26 10:40:00|6877.18|6877.18|6879.53|6879.53|6879.53|6879.53|6875.54|6875.54|0
1643193900000|2022-01-26 10:45:00|6878.64|6878.64|6879.21|6879.21|6881.29|6881.29|6875.03|6875.03|0
1643194200000|2022-01-26 10:50:00|6879.65|6879.65|6885.71|6885.71|6886.15|6886.15|6879.21|6879.21|0
1643194500000|2022-01-26 10:55:00|6885.26|6885.26|6882.18|6882.18|6885.92|6885.92|6880.36|6880.36|0
1643194800000|2022-01-26 11:00:00|6883.83|6883.83|6879.09|6879.09|6883.83|6883.83|6877.89|6877.89|0
1643195100000|2022-01-26 11:05:00|6879.97|6879.97|6885.16|6885.16|6885.16|6885.16|6878.77|6878.77|0
1643195400000|2022-01-26 11:10:00|6883.52|6883.52|6880.67|6880.67|6883.96|6883.96|6880.23|6880.23|0
1643195700000|2022-01-26 11:15:00|6880.23|6880.23|6870.53|6870.53|6880.23|6880.23|6870.53|6870.53|0
1643196000000|2022-01-26 11:20:00|6868.88|6868.88|6867.18|6867.18|6870.09|6870.09|6865.41|6865.41|0
1643196300000|2022-01-26 11:25:00|6866.74|6866.74|6858.25|6858.25|6866.74|6866.74|6858.25|6858.25|0
1643196600000|2022-01-26 11:30:00|6858.86|6858.86|6865.18|6865.18|6865.18|6865.18|6858.86|6858.86|0
1643196900000|2022-01-26 11:35:00|6864.74|6864.74|6866.17|6866.17|6866.17|6866.17|6862.83|6862.83|0
1643197200000|2022-01-26 11:40:00|6864.53|6864.53|6868.39|6868.39|6868.39|6868.39|6864.53|6864.53|0
1643197500000|2022-01-26 11:45:00|6867.95|6867.95|6867.53|6867.53|6869.17|6869.17|6865.17|6865.17|0
1643197800000|2022-01-26 11:50:00|6865.88|6865.88|6866.25|6866.25|6870.82|6870.82|6865.37|6865.37|0
1643198100000|2022-01-26 11:55:00|6867.9|6867.9|6862.16|6862.16|6867.9|6867.9|6857.45|6857.45|0
1643198400000|2022-01-26 12:00:00|6863.81|6863.81|6857.05|6857.05|6864.69|6864.69|6854.8|6854.8|0
1643198700000|2022-01-26 12:05:00|6856.61|6856.61|6858.57|6858.57|6859.9|6859.9|6855.72|6855.72|0
1643199000000|2022-01-26 12:10:00|6857.9|6857.9|6853.04|6853.04|6857.9|6857.9|6853.04|6853.04|0
1643199300000|2022-01-26 12:15:00|6853.49|6853.49|6845.64|6845.64|6853.54|6853.54|6845.64|6845.64|0
1643199600000|2022-01-26 12:20:00|6845.2|6845.2|6848.73|6848.73|6850.12|6850.12|6844.76|6844.76|0
1643199900000|2022-01-26 12:25:00|6848.48|6848.48|6850.64|6850.64|6850.64|6850.64|6847.98|6847.98|0
1643200200000|2022-01-26 12:30:00|6849.75|6849.75|6853.98|6853.98|6853.98|6853.98|6849.75|6849.75|0
1643200500000|2022-01-26 12:35:00|6854.43|6854.43|6857.27|6857.27|6857.72|6857.72|6853.93|6853.93|0
1643200800000|2022-01-26 12:40:00|6855.63|6855.63|6853.49|6853.49|6855.63|6855.63|6853.1|6853.1|0
1643201100000|2022-01-26 12:45:00|6852.6|6852.6|6853.49|6853.49|6853.49|6853.49|6851.71|6851.71|0
1643201400000|2022-01-26 12:50:00|6853.04|6853.04|6851.84|6851.84|6853.04|6853.04|6850.51|6850.51|0
1643201700000|2022-01-26 12:55:00|6852.34|6852.34|6856.96|6856.96|6857.02|6857.02|6852.09|6852.09|0
1643202000000|2022-01-26 13:00:00|6853.67|6853.67|6853.33|6853.33|6853.67|6853.67|6851.24|6851.24|0
1643202300000|2022-01-26 13:05:00|6854.98|6854.98|6855.42|6855.42|6857.06|6857.06|6854.98|6854.98|0
1643202600000|2022-01-26 13:10:00|6855.92|6855.92|6854.98|6854.98|6855.92|6855.92|6854.98|6854.98|0
1643202900000|2022-01-26 13:15:00|6855.42|6855.42|6856.03|6856.03|6856.03|6856.03|6852.89|6852.89|0
1643203200000|2022-01-26 13:20:00|6854.38|6854.38|6859.05|6859.05|6859.5|6859.5|6853.5|6853.5|0
1643203500000|2022-01-26 13:25:00|6858.38|6858.38|6859.94|6859.94|6861.58|6861.58|6857.71|6857.71|0
1643203800000|2022-01-26 13:30:00|6860.38|6860.38|6859.23|6859.23|6861.37|6861.37|6855.5|6855.5|0
1643204100000|2022-01-26 13:35:00|6857.59|6857.59|6854.86|6854.86|6857.59|6857.59|6854.86|6854.86|0
1643204400000|2022-01-26 13:40:00|6855.31|6855.31|6856.79|6856.79|6857.04|6857.04|6852.02|6852.02|0
1643204700000|2022-01-26 13:45:00|6858.44|6858.44|6858.44|6858.44|6860.53|6860.53|6858|6858|0
1643205000000|2022-01-26 13:50:00|6860.08|6860.08|6863.37|6863.37|6866.66|6866.66|6859.64|6859.64|0
1643205300000|2022-01-26 13:55:00|6866.66|6866.66|6870.23|6870.23|6870.23|6870.23|6865.02|6865.02|0
1643205600000|2022-01-26 14:00:00|6870.73|6870.73|6870.23|6870.23|6871.88|6871.88|6869.79|6869.79|0
1643205900000|2022-01-26 14:05:00|6868.59|6868.59|6866.88|6866.88|6869.54|6869.54|6864.67|6864.67|0
1643206200000|2022-01-26 14:10:00|6863.59|6863.59|6858.35|6858.35|6863.89|6863.89|6858.35|6858.35|0
1643206500000|2022-01-26 14:15:00|6857.91|6857.91|6861.13|6861.13|6861.13|6861.13|6856.91|6856.91|0
1643206800000|2022-01-26 14:20:00|6860.69|6860.69|6859.54|6859.54|6862.83|6862.83|6859.04|6859.04|0
1643207100000|2022-01-26 14:25:00|6859.09|6859.09|6860.49|6860.49|6860.49|6860.49|6856.31|6856.31|0
1643207400000|2022-01-26 14:30:00|6858.84|6858.84|6850.28|6850.28|6858.84|6858.84|6850.28|6850.28|0
1643207700000|2022-01-26 14:35:00|6851.16|6851.16|6851.04|6851.04|6853.37|6853.37|6849.83|6849.83|0
1643208000000|2022-01-26 14:40:00|6851.53|6851.53|6849.74|6849.74|6851.53|6851.53|6847.11|6847.11|0
1643208300000|2022-01-26 14:45:00|6849.99|6849.99|6866.33|6866.33|6866.33|6866.33|6849.99|6849.99|0
1643208600000|2022-01-26 14:50:00|6867.32|6867.32|6868.68|6868.68|6874.51|6874.51|6866.88|6866.88|0
1643208900000|2022-01-26 14:55:00|6867.04|6867.04|6864.45|6864.45|6867.35|6867.35|6859.07|6859.07|0
1643209200000|2022-01-26 15:00:00|6862.8|6862.8|6854.52|6854.52|6862.8|6862.8|6854.45|6854.45|0
1643209500000|2022-01-26 15:05:00|6853.64|6853.64|6841.6|6841.6|6854.96|6854.96|6841.6|6841.6|0
1643209800000|2022-01-26 15:10:00|6841.35|6841.35|6839.05|6839.05|6841.35|6841.35|6836.13|6836.13|0
1643210100000|2022-01-26 15:15:00|6839.66|6839.66|6843.07|6843.07|6844.28|6844.28|6837.68|6837.68|0
1643210400000|2022-01-26 15:20:00|6841.43|6841.43|6837.2|6837.2|6841.43|6841.43|6836.3|6836.3|0
1643210700000|2022-01-26 15:25:00|6836.53|6836.53|6829.48|6829.48|6836.53|6836.53|6828.44|6828.44|0
1643211000000|2022-01-26 15:30:00|6828.98|6828.98|6822.75|6822.75|6828.98|6828.98|6822.75|6822.75|0
1643211300000|2022-01-26 15:35:00|6824.4|6824.4|6815.29|6815.29|6826.49|6826.49|6814.79|6814.79|0
1643211600000|2022-01-26 15:40:00|6815.78|6815.78|6817.87|6817.87|6818.08|6818.08|6812.96|6812.96|0
1643211900000|2022-01-26 15:45:00|6818.36|6818.36|6805.64|6805.64|6818.36|6818.36|6804.64|6804.64|0
1643212200000|2022-01-26 15:50:00|6805.2|6805.2|6811.55|6811.55|6812.3|6812.3|6805.2|6805.2|0
1643212500000|2022-01-26 15:55:00|6811.8|6811.8|6811.41|6811.41|6812.79|6812.79|6810.65|6810.65|0
1643212800000|2022-01-26 16:00:00|6811.85|6811.85|6803.68|6803.68|6811.85|6811.85|6800.26|6800.26|0
1643213100000|2022-01-26 16:05:00|6802.03|6802.03|6804.79|6804.79|6805.11|6805.11|6798.74|6798.74|0
1643213400000|2022-01-26 16:10:00|6805.24|6805.24|6813.3|6813.3|6813.3|6813.3|6805.24|6805.24|0
1643213700000|2022-01-26 16:15:00|6812.85|6812.85|6813.4|6813.4|6816.39|6816.39|6810.55|6810.55|0
1643214000000|2022-01-26 16:20:00|6815.05|6815.05|6821.38|6821.38|6821.38|6821.38|6814.42|6814.42|0
1643214300000|2022-01-26 16:25:00|6819.73|6819.73|6817.42|6817.42|6823.52|6823.52|6816.09|6816.09|0
1643271300000|2022-01-27 08:15:00|6765.51|6765.51|6773.76|6773.76|6773.76|6773.76|6763.86|6763.86|0
1643271600000|2022-01-27 08:20:00|6771.99|6771.99|6768.93|6768.93|6773.41|6773.41|6766.9|6766.9|0
1643271900000|2022-01-27 08:25:00|6767.6|6767.6|6766.6|6766.6|6771.04|6771.04|6763.57|6763.57|0
1643272200000|2022-01-27 08:30:00|6767.92|6767.92|6760.48|6760.48|6770.39|6770.39|6759.34|6759.34|0
1643272500000|2022-01-27 08:35:00|6759.65|6759.65|6764.28|6764.28|6767.25|6767.25|6758.53|6758.53|0
1643272800000|2022-01-27 08:40:00|6766.49|6766.49|6764.47|6764.47|6767.38|6767.38|6761.94|6761.94|0
1643273100000|2022-01-27 08:45:00|6763.65|6763.65|6768.55|6768.55|6771.79|6771.79|6763.65|6763.65|0
1643273400000|2022-01-27 08:50:00|6767.72|6767.72|6760.86|6760.86|6768.55|6768.55|6760.86|6760.86|0
1643273700000|2022-01-27 08:55:00|6761.75|6761.75|6778.76|6778.76|6778.76|6778.76|6761.58|6761.58|0
1643274000000|2022-01-27 09:00:00|6777.94|6777.94|6785.93|6785.93|6785.93|6785.93|6774.21|6774.21|0
1643274300000|2022-01-27 09:05:00|6782.64|6782.64|6779.49|6779.49|6782.64|6782.64|6773.74|6773.74|0
1643274600000|2022-01-27 09:10:00|6778.6|6778.6|6776.54|6776.54|6779.04|6779.04|6771.85|6771.85|0
1643274900000|2022-01-27 09:15:00|6775.72|6775.72|6778.7|6778.7|6780.02|6780.02|6774.39|6774.39|0
1643275200000|2022-01-27 09:20:00|6778.45|6778.45|6787.29|6787.29|6793.05|6793.05|6778.45|6778.45|0
1643275500000|2022-01-27 09:25:00|6787.79|6787.79|6801.05|6801.05|6801.05|6801.05|6787.79|6787.79|0
1643275800000|2022-01-27 09:30:00|6800.8|6800.8|6797.84|6797.84|6802.45|6802.45|6797.84|6797.84|0
1643276100000|2022-01-27 09:35:00|6797.02|6797.02|6794.24|6794.24|6798.59|6798.59|6793.91|6793.91|0
1643276400000|2022-01-27 09:40:00|6794.74|6794.74|6798.16|6798.16|6798.41|6798.41|6793.11|6793.11|0
1643276700000|2022-01-27 09:45:00|6797.66|6797.66|6812.98|6812.98|6813.8|6813.8|6797.66|6797.66|0
1643277000000|2022-01-27 09:50:00|6811.99|6811.99|6816.36|6816.36|6818.57|6818.57|6808.33|6808.33|0
1643277300000|2022-01-27 09:55:00|6817.1|6817.1|6809.58|6809.58|6817.79|6817.79|6809.58|6809.58|0
1643277600000|2022-01-27 10:00:00|6810.25|6810.25|6811.57|6811.57|6811.57|6811.57|6809.93|6809.93|0
1643277900000|2022-01-27 10:05:00|6811.32|6811.32|6814.93|6814.93|6817.9|6817.9|6811.32|6811.32|0
1643278200000|2022-01-27 10:10:00|6815.42|6815.42|6809.47|6809.47|6815.92|6815.92|6806.49|6806.49|0
1643278500000|2022-01-27 10:15:00|6810.29|6810.29|6811.35|6811.35|6812.68|6812.68|6810.29|6810.29|0
1643278800000|2022-01-27 10:20:00|6812.17|6812.17|6813.82|6813.82|6813.82|6813.82|6811.35|6811.35|0
1643279100000|2022-01-27 10:25:00|6815.46|6815.46|6817.16|6817.16|6817.98|6817.98|6815.39|6815.39|0
1643279400000|2022-01-27 10:30:00|6816.34|6816.34|6815.56|6815.56|6820.64|6820.64|6815.51|6815.51|0
1643279700000|2022-01-27 10:35:00|6814.74|6814.74|6813.36|6813.36|6814.74|6814.74|6811.34|6811.34|0
1643280000000|2022-01-27 10:40:00|6812.87|6812.87|6807.54|6807.54|6813.36|6813.36|6806.55|6806.55|0
1643280300000|2022-01-27 10:45:00|6808.37|6808.37|6806.92|6806.92|6810.58|6810.58|6804.63|6804.63|0
1643280600000|2022-01-27 10:50:00|6806.1|6806.1|6798.98|6798.98|6806.1|6806.1|6797.16|6797.16|0
1643280900000|2022-01-27 10:55:00|6797.33|6797.33|6792.5|6792.5|6798.85|6798.85|6789.97|6789.97|0
1643281200000|2022-01-27 11:00:00|6794.27|6794.27|6795.09|6795.09|6795.92|6795.92|6791.49|6791.49|0
1643281500000|2022-01-27 11:05:00|6795.33|6795.33|6792.7|6792.7|6795.33|6795.33|6792.7|6792.7|0
1643281800000|2022-01-27 11:10:00|6792.25|6792.25|6794.97|6794.97|6794.97|6794.97|6791.18|6791.18|0
1643282100000|2022-01-27 11:15:00|6794.15|6794.15|6795.25|6795.25|6796.53|6796.53|6793.9|6793.9|0
1643282400000|2022-01-27 11:20:00|6796.07|6796.07|6798.3|6798.3|6803.97|6803.97|6795.33|6795.33|0
1643282700000|2022-01-27 11:25:00|6799.05|6799.05|6806.97|6806.97|6806.97|6806.97|6799.05|6799.05|0
1643283000000|2022-01-27 11:30:00|6809.44|6809.44|6810.5|6810.5|6813.35|6813.35|6806.15|6806.15|0
1643283300000|2022-01-27 11:35:00|6810.95|6810.95|6814.22|6814.22|6817.63|6817.63|6810.5|6810.5|0
1643283600000|2022-01-27 11:40:00|6815.86|6815.86|6816.85|6816.85|6817.95|6817.95|6812.06|6812.06|0
1643283900000|2022-01-27 11:45:00|6816.41|6816.41|6819.32|6819.32|6821.21|6821.21|6816.41|6816.41|0
1643284200000|2022-01-27 11:50:00|6818.82|6818.82|6822.53|6822.53|6824.18|6824.18|6818.82|6818.82|0
1643284500000|2022-01-27 11:55:00|6822.78|6822.78|6825.82|6825.82|6825.82|6825.82|6820.96|6820.96|0
1643284800000|2022-01-27 12:00:00|6826.64|6826.64|6825.17|6825.17|6832.33|6832.33|6825.17|6825.17|0
1643285100000|2022-01-27 12:05:00|6825.61|6825.61|6824.59|6824.59|6829.34|6829.34|6824.59|6824.59|0
1643285400000|2022-01-27 12:10:00|6824.15|6824.15|6829.14|6829.14|6829.14|6829.14|6824.15|6824.15|0
1643285700000|2022-01-27 12:15:00|6829.97|6829.97|6826.49|6826.49|6830.54|6830.54|6824.46|6824.46|0
1643286000000|2022-01-27 12:20:00|6827.38|6827.38|6819.69|6819.69|6827.38|6827.38|6819.69|6819.69|0
1643286300000|2022-01-27 12:25:00|6820.36|6820.36|6821.42|6821.42|6822.9|6822.9|6820.36|6820.36|0
1643286600000|2022-01-27 12:30:00|6822.31|6822.31|6819.58|6819.58|6825.9|6825.9|6819.58|6819.58|0
1643286900000|2022-01-27 12:35:00|6819.09|6819.09|6817.94|6817.94|6820.98|6820.98|6817.94|6817.94|0
1643287200000|2022-01-27 12:40:00|6817.06|6817.06|6814.76|6814.76|6819.69|6819.69|6813.94|6813.94|0
1643287500000|2022-01-27 12:45:00|6814.26|6814.26|6816.17|6816.17|6816.99|6816.99|6810.72|6810.72|0
1643287800000|2022-01-27 12:50:00|6816.61|6816.61|6822.48|6822.48|6824.19|6824.19|6816.61|6816.61|0
1643288100000|2022-01-27 12:55:00|6823.48|6823.48|6826.26|6826.26|6827.59|6827.59|6823.48|6823.48|0
1643288400000|2022-01-27 13:00:00|6825.51|6825.51|6832.47|6832.47|6832.47|6832.47|6825.51|6825.51|0
1643288700000|2022-01-27 13:05:00|6834.12|6834.12|6829.94|6829.94|6835.76|6835.76|6829.94|6829.94|0
1643289000000|2022-01-27 13:10:00|6833.23|6833.23|6831.57|6831.57|6835.61|6835.61|6830.18|6830.18|0
1643289300000|2022-01-27 13:15:00|6831.82|6831.82|6828.68|6828.68|6832.27|6832.27|6828.68|6828.68|0
1643289600000|2022-01-27 13:20:00|6829.13|6829.13|6829.56|6829.56|6830|6830|6827.91|6827.91|0
1643289900000|2022-01-27 13:25:00|6830.55|6830.55|6835.08|6835.08|6835.08|6835.08|6829.55|6829.55|0
1643290200000|2022-01-27 13:30:00|6833.43|6833.43|6829.4|6829.4|6835.08|6835.08|6829.4|6829.4|0
1643290500000|2022-01-27 13:35:00|6827.63|6827.63|6821.63|6821.63|6827.63|6827.63|6821.63|6821.63|0
1643290800000|2022-01-27 13:40:00|6821.18|6821.18|6822.32|6822.32|6823.06|6823.06|6821.18|6821.18|0
1643291100000|2022-01-27 13:45:00|6822.76|6822.76|6823.71|6823.71|6828.96|6828.96|6822.76|6822.76|0
1643291400000|2022-01-27 13:50:00|6822.5|6822.5|6830.4|6830.4|6830.4|6830.4|6822.5|6822.5|0
1643291700000|2022-01-27 13:55:00|6830.9|6830.9|6833.53|6833.53|6834.68|6834.68|6830.9|6830.9|0
1643292000000|2022-01-27 14:00:00|6834.03|6834.03|6829.32|6829.32|6834.03|6834.03|6829.32|6829.32|0
1643292300000|2022-01-27 14:05:00|6828.83|6828.83|6825.29|6825.29|6829.84|6829.84|6824.99|6824.99|0
1643292600000|2022-01-27 14:10:00|6826.94|6826.94|6825.68|6825.68|6827.82|6827.82|6825.68|6825.68|0
1643292900000|2022-01-27 14:15:00|6826.18|6826.18|6826.72|6826.72|6826.72|6826.72|6825.74|6825.74|0
1643293200000|2022-01-27 14:20:00|6825.73|6825.73|6822.95|6822.95|6827.13|6827.13|6822.95|6822.95|0
1643293500000|2022-01-27 14:25:00|6823.78|6823.78|6823.4|6823.4|6823.78|6823.78|6820.16|6820.16|0
1643293800000|2022-01-27 14:30:00|6822.58|6822.58|6820.55|6820.55|6825.21|6825.21|6820.11|6820.11|0
1643294100000|2022-01-27 14:35:00|6821.16|6821.16|6830.73|6830.73|6834.68|6834.68|6821.16|6821.16|0
1643294400000|2022-01-27 14:40:00|6831.17|6831.17|6841.16|6841.16|6841.6|6841.6|6831.17|6831.17|0
1643294700000|2022-01-27 14:45:00|6842.65|6842.65|6845.9|6845.9|6850.15|6850.15|6842.2|6842.2|0
1643295000000|2022-01-27 14:50:00|6846.35|6846.35|6842.5|6842.5|6846.35|6846.35|6840.36|6840.36|0
1643295300000|2022-01-27 14:55:00|6843.39|6843.39|6852.23|6852.23|6852.23|6852.23|6841.11|6841.11|0
1643295600000|2022-01-27 15:00:00|6853.88|6853.88|6863.58|6863.58|6863.58|6863.58|6850.34|6850.34|0
1643295900000|2022-01-27 15:05:00|6861.93|6861.93|6864.02|6864.02|6866.11|6866.11|6860.28|6860.28|0
1643296200000|2022-01-27 15:10:00|6865.66|6865.66|6866.54|6866.54|6869.07|6869.07|6865.17|6865.17|0
1643296500000|2022-01-27 15:15:00|6867.28|6867.28|6863.53|6863.53|6868.17|6868.17|6862.29|6862.29|0
1643296800000|2022-01-27 15:20:00|6865.18|6865.18|6855.96|6855.96|6867.27|6867.27|6855.96|6855.96|0
1643297100000|2022-01-27 15:25:00|6855.46|6855.46|6842.11|6842.11|6857.11|6857.11|6842.11|6842.11|0
1643297400000|2022-01-27 15:30:00|6843.75|6843.75|6840.21|6840.21|6845.4|6845.4|6838.56|6838.56|0
1643297700000|2022-01-27 15:35:00|6836.92|6836.92|6832.54|6832.54|6836.92|6836.92|6829.05|6829.05|0
1643298000000|2022-01-27 15:40:00|6834.18|6834.18|6842.16|6842.16|6842.16|6842.16|6834.18|6834.18|0
1643298300000|2022-01-27 15:45:00|6842.6|6842.6|6848.21|6848.21|6848.21|6848.21|6842.6|6842.6|0
1643298600000|2022-01-27 15:50:00|6849.86|6849.86|6849.44|6849.44|6852|6852|6845.42|6845.42|0
1643298900000|2022-01-27 15:55:00|6850.04|6850.04|6857.09|6857.09|6862.28|6862.28|6850.04|6850.04|0
1643299200000|2022-01-27 16:00:00|6855.45|6855.45|6859.36|6859.36|6859.85|6859.85|6855.45|6855.45|0
1643299500000|2022-01-27 16:05:00|6857.71|6857.71|6850.29|6850.29|6860.3|6860.3|6850.29|6850.29|0
1643299800000|2022-01-27 16:10:00|6848.65|6848.65|6845.9|6845.9|6850.61|6850.61|6845.9|6845.9|0
1643300100000|2022-01-27 16:15:00|6844.26|6844.26|6840.06|6840.06|6844.26|6844.26|6840.06|6840.06|0
1643300400000|2022-01-27 16:20:00|6840.56|6840.56|6840.99|6840.99|6843.59|6843.59|6838.92|6838.92|0
1643300700000|2022-01-27 16:25:00|6839.34|6839.34|6834.38|6834.38|6841.43|6841.43|6830.88|6830.88|0
1643357700000|2022-01-28 08:15:00|6762.42|6762.42|6746.28|6746.28|6764.88|6764.88|6745.88|6745.88|0
1643358000000|2022-01-28 08:20:00|6747.1|6747.1|6743.66|6743.66|6748.43|6748.43|6737.23|6737.23|0
1643358300000|2022-01-28 08:25:00|6742.84|6742.84|6736.37|6736.37|6742.84|6742.84|6734.61|6734.61|0
1643358600000|2022-01-28 08:30:00|6735.54|6735.54|6725|6725|6735.54|6735.54|6717.67|6717.67|0
1643358900000|2022-01-28 08:35:00|6726.64|6726.64|6717.61|6717.61|6732.69|6732.69|6715.58|6715.58|0
1643359200000|2022-01-28 08:40:00|6715.39|6715.39|6721.59|6721.59|6721.59|6721.59|6714.06|6714.06|0
1643359500000|2022-01-28 08:45:00|6722.2|6722.2|6737.9|6737.9|6738.72|6738.72|6718.91|6718.91|0
1643359800000|2022-01-28 08:50:00|6739.54|6739.54|6736.8|6736.8|6741.25|6741.25|6732.73|6732.73|0
1643360100000|2022-01-28 08:55:00|6737.62|6737.62|6737.49|6737.49|6738.31|6738.31|6730.87|6730.87|0
1643360400000|2022-01-28 09:00:00|6735.51|6735.51|6727.99|6727.99|6735.75|6735.75|6727.99|6727.99|0
1643360700000|2022-01-28 09:05:00|6729.63|6729.63|6750.01|6750.01|6750.01|6750.01|6728.81|6728.81|0
1643361000000|2022-01-28 09:10:00|6750.84|6750.84|6756.93|6756.93|6757.75|6757.75|6750.84|6750.84|0
1643361300000|2022-01-28 09:15:00|6755.28|6755.28|6750.67|6750.67|6756.11|6756.11|6744.91|6744.91|0
1643361600000|2022-01-28 09:20:00|6749.84|6749.84|6753.2|6753.2|6756.11|6756.11|6749.84|6749.84|0
1643361900000|2022-01-28 09:25:00|6752.37|6752.37|6752.69|6752.69|6753.51|6753.51|6748.58|6748.58|0
1643362200000|2022-01-28 09:30:00|6751.87|6751.87|6755.16|6755.16|6757.63|6757.63|6751.87|6751.87|0
1643362500000|2022-01-28 09:35:00|6754.91|6754.91|6764.01|6764.01|6764.01|6764.01|6754.91|6754.91|0
1643362800000|2022-01-28 09:40:00|6762.37|6762.37|6768.51|6768.51|6768.51|6768.51|6762.37|6762.37|0
1643363100000|2022-01-28 09:45:00|6767.68|6767.68|6767.81|6767.81|6769.39|6769.39|6766.92|6766.92|0
1643363400000|2022-01-28 09:50:00|6765.35|6765.35|6752.12|6752.12|6765.35|6765.35|6749.72|6749.72|0
1643363700000|2022-01-28 09:55:00|6752.56|6752.56|6748.52|6748.52|6753.39|6753.39|6741.44|6741.44|0
1643364000000|2022-01-28 10:00:00|6746.87|6746.87|6736.71|6736.71|6747.7|6747.7|6735.97|6735.97|0
1643364300000|2022-01-28 10:05:00|6738.36|6738.36|6734.36|6734.36|6740.02|6740.02|6734.36|6734.36|0
1643364600000|2022-01-28 10:10:00|6735.18|6735.18|6731.07|6731.07|6739.13|6739.13|6731.07|6731.07|0
1643364900000|2022-01-28 10:15:00|6731.89|6731.89|6716.4|6716.4|6732.21|6732.21|6715.58|6715.58|0
1643365200000|2022-01-28 10:20:00|6715.58|6715.58|6706.12|6706.12|6715.89|6715.89|6704.31|6704.31|0
1643365500000|2022-01-28 10:25:00|6704.48|6704.48|6704.21|6704.21|6710.2|6710.2|6703.55|6703.55|0
1643365800000|2022-01-28 10:30:00|6705.03|6705.03|6696.54|6696.54|6707.34|6707.34|6693.25|6693.25|0
1643366100000|2022-01-28 10:35:00|6695.8|6695.8|6687.93|6687.93|6696.62|6696.62|6679.24|6679.24|0
1643366400000|2022-01-28 10:40:00|6689.58|6689.58|6709.52|6709.52|6709.52|6709.52|6686.28|6686.28|0
1643366700000|2022-01-28 10:45:00|6707.87|6707.87|6716.37|6716.37|6718.02|6718.02|6707.05|6707.05|0
1643367000000|2022-01-28 10:50:00|6717.2|6717.2|6712.38|6712.38|6718.02|6718.02|6712.26|6712.26|0
1643367300000|2022-01-28 10:55:00|6714.02|6714.02|6719.28|6719.28|6720.17|6720.17|6713.77|6713.77|0
1643367600000|2022-01-28 11:00:00|6715.99|6715.99|6719.01|6719.01|6725.21|6725.21|6715.99|6715.99|0
1643367900000|2022-01-28 11:05:00|6719.83|6719.83|6728.25|6728.25|6729.08|6729.08|6719.34|6719.34|0
1643368200000|2022-01-28 11:10:00|6730.72|6730.72|6726.03|6726.03|6730.72|6730.72|6725.51|6725.51|0
1643368500000|2022-01-28 11:15:00|6721.1|6721.1|6718.79|6718.79|6724.17|6724.17|6718.79|6718.79|0
1643368800000|2022-01-28 11:20:00|6717.96|6717.96|6711.67|6711.67|6720.06|6720.06|6710.52|6710.52|0
1643369100000|2022-01-28 11:25:00|6712.49|6712.49|6721.01|6721.01|6721.01|6721.01|6712.49|6712.49|0
1643369400000|2022-01-28 11:30:00|6721.83|6721.83|6720.56|6720.56|6721.83|6721.83|6715.63|6715.63|0
1643369700000|2022-01-28 11:35:00|6721|6721|6731.54|6731.54|6731.6|6731.6|6721|6721|0
1643370000000|2022-01-28 11:40:00|6730.71|6730.71|6730.27|6730.27|6735.2|6735.2|6729.45|6729.45|0
1643370300000|2022-01-28 11:45:00|6729.28|6729.28|6731.83|6731.83|6732.2|6732.2|6726.32|6726.32|0
1643370600000|2022-01-28 11:50:00|6732.65|6732.65|6733.97|6733.97|6737.58|6737.58|6732.65|6732.65|0
1643370900000|2022-01-28 11:55:00|6734.79|6734.79|6741.67|6741.67|6742.49|6742.49|6733.52|6733.52|0
1643371200000|2022-01-28 12:00:00|6742.49|6742.49|6743.38|6743.38|6745.03|6745.03|6740.03|6740.03|0
1643371500000|2022-01-28 12:05:00|6740.09|6740.09|6724.46|6724.46|6740.09|6740.09|6724.46|6724.46|0
1643371800000|2022-01-28 12:10:00|6724.9|6724.9|6722.69|6722.69|6724.9|6724.9|6718.9|6718.9|0
1643372100000|2022-01-28 12:15:00|6723.14|6723.14|6721.5|6721.5|6723.14|6723.14|6719.68|6719.68|0
1643372400000|2022-01-28 12:20:00|6719.86|6719.86|6717.16|6717.16|6720.68|6720.68|6715.51|6715.51|0
1643372700000|2022-01-28 12:25:00|6715.51|6715.51|6703.09|6703.09|6717.98|6717.98|6698.98|6698.98|0
1643373000000|2022-01-28 12:30:00|6702.27|6702.27|6700.07|6700.07|6703.09|6703.09|6695.13|6695.13|0
1643373300000|2022-01-28 12:35:00|6699.62|6699.62|6686.71|6686.71|6700.45|6700.45|6686.71|6686.71|0
1643373600000|2022-01-28 12:40:00|6685.07|6685.07|6674.3|6674.3|6688.36|6688.36|6674.3|6674.3|0
1643373900000|2022-01-28 12:45:00|6671.84|6671.84|6677.21|6677.21|6682|6682|6670.19|6670.19|0
1643374200000|2022-01-28 12:50:00|6679.68|6679.68|6674.35|6674.35|6681.21|6681.21|6674.1|6674.1|0
1643374500000|2022-01-28 12:55:00|6673.53|6673.53|6689.53|6689.53|6689.53|6689.53|6673.53|6673.53|0
1643374800000|2022-01-28 13:00:00|6689.97|6689.97|6694.67|6694.67|6694.67|6694.67|6689.3|6689.3|0
1643375100000|2022-01-28 13:05:00|6696.32|6696.32|6696.76|6696.76|6697.32|6697.32|6694.03|6694.03|0
1643375400000|2022-01-28 13:10:00|6697.58|6697.58|6701.85|6701.85|6701.85|6701.85|6695.43|6695.43|0
1643375700000|2022-01-28 13:15:00|6701.03|6701.03|6707.26|6707.26|6711.56|6711.56|6699.71|6699.71|0
1643376000000|2022-01-28 13:20:00|6708.09|6708.09|6702.37|6702.37|6708.09|6708.09|6700.12|6700.12|0
1643376300000|2022-01-28 13:25:00|6701.55|6701.55|6702.96|6702.96|6702.96|6702.96|6697.44|6697.44|0
1643376600000|2022-01-28 13:30:00|6703.79|6703.79|6721.86|6721.86|6722.53|6722.53|6703.79|6703.79|0
1643376900000|2022-01-28 13:35:00|6725.15|6725.15|6726.79|6726.79|6729.26|6729.26|6724.33|6724.33|0
1643377200000|2022-01-28 13:40:00|6725.15|6725.15|6727.23|6727.23|6732.16|6732.16|6725.15|6725.15|0
1643377500000|2022-01-28 13:45:00|6727.72|6727.72|6717.4|6717.4|6727.72|6727.72|6717.4|6717.4|0
1643377800000|2022-01-28 13:50:00|6719.05|6719.05|6716.54|6716.54|6720.63|6720.63|6716.54|6716.54|0
1643378100000|2022-01-28 13:55:00|6718.18|6718.18|6729.99|6729.99|6729.99|6729.99|6718.18|6718.18|0
1643378400000|2022-01-28 14:00:00|6730.66|6730.66|6729.64|6729.64|6733.96|6733.96|6726.44|6726.44|0
1643378700000|2022-01-28 14:05:00|6730.14|6730.14|6731.91|6731.91|6732.58|6732.58|6726.63|6726.63|0
1643379000000|2022-01-28 14:10:00|6732.73|6732.73|6731.44|6731.44|6734.81|6734.81|6729.53|6729.53|0
1643379300000|2022-01-28 14:15:00|6731.88|6731.88|6735.26|6735.26|6735.26|6735.26|6731.28|6731.28|0
1643379600000|2022-01-28 14:20:00|6736.08|6736.08|6733.91|6733.91|6741.35|6741.35|6732.83|6732.83|0
1643379900000|2022-01-28 14:25:00|6734.73|6734.73|6737.77|6737.77|6738.59|6738.59|6734.29|6734.29|0
1643380200000|2022-01-28 14:30:00|6737.32|6737.32|6739.97|6739.97|6744.66|6744.66|6736.88|6736.88|0
1643380500000|2022-01-28 14:35:00|6739.15|6739.15|6724.52|6724.52|6739.53|6739.53|6721.88|6721.88|0
1643380800000|2022-01-28 14:40:00|6722.05|6722.05|6721.09|6721.09|6726.34|6726.34|6718.56|6718.56|0
1643381100000|2022-01-28 14:45:00|6720.27|6720.27|6712.5|6712.5|6720.27|6720.27|6704.59|6704.59|0
1643381400000|2022-01-28 14:50:00|6714.14|6714.14|6734.76|6734.76|6742.76|6742.76|6714.14|6714.14|0
1643381700000|2022-01-28 14:55:00|6731.47|6731.47|6739.02|6739.02|6739.89|6739.89|6720.91|6720.91|0
1643382000000|2022-01-28 15:00:00|6738.58|6738.58|6727.91|6727.91|6738.58|6738.58|6724.62|6724.62|0
1643382300000|2022-01-28 15:05:00|6724.62|6724.62|6731.5|6731.5|6731.5|6731.5|6724.21|6724.21|0
1643382600000|2022-01-28 15:10:00|6730.67|6730.67|6733.08|6733.08|6735.8|6735.8|6730.43|6730.43|0
1643382900000|2022-01-28 15:15:00|6733.57|6733.57|6743.36|6743.36|6743.36|6743.36|6733.57|6733.57|0
1643383200000|2022-01-28 15:20:00|6741.71|6741.71|6741.58|6741.58|6746.15|6746.15|6740.4|6740.4|0
1643383500000|2022-01-28 15:25:00|6742.4|6742.4|6732.94|6732.94|6742.4|6742.4|6728.68|6728.68|0
1643383800000|2022-01-28 15:30:00|6731.29|6731.29|6730.25|6730.25|6742.32|6742.32|6730.25|6730.25|0
1643384100000|2022-01-28 15:35:00|6732.72|6732.72|6737.91|6737.91|6741.69|6741.69|6728.21|6728.21|0
1643384400000|2022-01-28 15:40:00|6737.02|6737.02|6716.85|6716.85|6739.49|6739.49|6716.03|6716.03|0
1643384700000|2022-01-28 15:45:00|6718.5|6718.5|6726.26|6726.26|6726.26|6726.26|6712.13|6712.13|0
1643385000000|2022-01-28 15:50:00|6727.9|6727.9|6736.62|6736.62|6739.91|6739.91|6727.64|6727.64|0
1643385300000|2022-01-28 15:55:00|6733.33|6733.33|6738.2|6738.2|6738.2|6738.2|6726.32|6726.32|0
1643385600000|2022-01-28 16:00:00|6737.75|6737.75|6741.28|6741.28|6742.11|6742.11|6736.11|6736.11|0
1643385900000|2022-01-28 16:05:00|6742.11|6742.11|6747.04|6747.04|6747.04|6747.04|6741.12|6741.12|0
1643386200000|2022-01-28 16:10:00|6746.6|6746.6|6749.07|6749.07|6750.71|6750.71|6746.6|6746.6|0
1643386500000|2022-01-28 16:15:00|6749.56|6749.56|6754.89|6754.89|6757.35|6757.35|6749.56|6749.56|0
1643386800000|2022-01-28 16:20:00|6754.06|6754.06|6753.49|6753.49|6755.17|6755.17|6750.33|6750.33|0
1643387100000|2022-01-28 16:25:00|6752.67|6752.67|6754.07|6754.07|6768.65|6768.65|6752.67|6752.67|0
1643616900000|2022-01-31 08:15:00|6693.64|6693.64|6685.74|6685.74|6693.64|6693.64|6683.76|6683.76|0
1643617200000|2022-01-31 08:20:00|6686.18|6686.18|6692.23|6692.23|6695.79|6695.79|6683.78|6683.78|0
1643617500000|2022-01-31 08:25:00|6689.77|6689.77|6699.98|6699.98|6699.98|6699.98|6687.3|6687.3|0
1643617800000|2022-01-31 08:30:00|6698.63|6698.63|6694.57|6694.57|6700.33|6700.33|6693.91|6693.91|0
1643618100000|2022-01-31 08:35:00|6692.93|6692.93|6707.48|6707.48|6707.48|6707.48|6692.93|6692.93|0
1643618400000|2022-01-31 08:40:00|6707.92|6707.92|6713.31|6713.31|6715.11|6715.11|6699.95|6699.95|0
1643618700000|2022-01-31 08:45:00|6714.13|6714.13|6716.73|6716.73|6721.29|6721.29|6714.13|6714.13|0
1643619000000|2022-01-31 08:50:00|6714.26|6714.26|6717.88|6717.88|6722.87|6722.87|6710.97|6710.97|0
1643619300000|2022-01-31 08:55:00|6716.53|6716.53|6711.45|6711.45|6716.91|6716.91|6710.62|6710.62|0
1643619600000|2022-01-31 09:00:00|6710.77|6710.77|6703.89|6703.89|6710.84|6710.84|6703.89|6703.89|0
1643619900000|2022-01-31 09:05:00|6703.07|6703.07|6698.63|6698.63|6703.07|6703.07|6692.1|6692.1|0
1643620200000|2022-01-31 09:10:00|6696.99|6696.99|6696.17|6696.17|6701.93|6701.93|6695.34|6695.34|0
1643620500000|2022-01-31 09:15:00|6696.66|6696.66|6694.26|6694.26|6696.66|6696.66|6693.5|6693.5|0
1643620800000|2022-01-31 09:20:00|6692.62|6692.62|6688.82|6688.82|6694.26|6694.26|6685.85|6685.85|0
1643621100000|2022-01-31 09:25:00|6687.94|6687.94|6690.47|6690.47|6690.47|6690.47|6686.23|6686.23|0
1643621400000|2022-01-31 09:30:00|6692.11|6692.11|6681.26|6681.26|6694.25|6694.25|6680.38|6680.38|0
1643621700000|2022-01-31 09:35:00|6681.02|6681.02|6678.44|6678.44|6681.41|6681.41|6670.3|6670.3|0
1643622000000|2022-01-31 09:40:00|6676.8|6676.8|6671.41|6671.41|6678.03|6678.03|6669.51|6669.51|0
1643622300000|2022-01-31 09:45:00|6671.85|6671.85|6656.87|6656.87|6671.85|6671.85|6656.43|6656.43|0
1643622600000|2022-01-31 09:50:00|6657.36|6657.36|6656.17|6656.17|6658.19|6658.19|6656.17|6656.17|0
1643622900000|2022-01-31 09:55:00|6655.18|6655.18|6656.98|6656.98|6657.58|6657.58|6655.11|6655.11|0
1643623200000|2022-01-31 10:00:00|6656.16|6656.16|6660.76|6660.76|6660.83|6660.83|6656.16|6656.16|0
1643623500000|2022-01-31 10:05:00|6659.93|6659.93|6663.87|6663.87|6663.87|6663.87|6658.45|6658.45|0
1643623800000|2022-01-31 10:10:00|6663.42|6663.42|6658.87|6658.87|6663.42|6663.42|6656.4|6656.4|0
1643624100000|2022-01-31 10:15:00|6658.12|6658.12|6658.47|6658.47|6659.35|6659.35|6656.95|6656.95|0
1643624400000|2022-01-31 10:20:00|6657.64|6657.64|6650.33|6650.33|6657.64|6657.64|6649.95|6649.95|0
1643624700000|2022-01-31 10:25:00|6651.15|6651.15|6652.64|6652.64|6655.43|6655.43|6650.33|6650.33|0
1643625000000|2022-01-31 10:30:00|6653.09|6653.09|6647.08|6647.08|6653.09|6653.09|6646.7|6646.7|0
1643625300000|2022-01-31 10:35:00|6648.72|6648.72|6644.01|6644.01|6648.72|6648.72|6642.18|6642.18|0
1643625600000|2022-01-31 10:40:00|6643.19|6643.19|6650.15|6650.15|6650.15|6650.15|6640.91|6640.91|0
1643625900000|2022-01-31 10:45:00|6651.04|6651.04|6654.87|6654.87|6658.22|6658.22|6650.21|6650.21|0
1643626200000|2022-01-31 10:50:00|6655.31|6655.31|6647.4|6647.4|6655.31|6655.31|6646.58|6646.58|0
1643626500000|2022-01-31 10:55:00|6647.9|6647.9|6655.87|6655.87|6656.76|6656.76|6645.56|6645.56|0
1643626800000|2022-01-31 11:00:00|6655.26|6655.26|6656.94|6656.94|6658.87|6658.87|6655.26|6655.26|0
1643627100000|2022-01-31 11:05:00|6656.45|6656.45|6658.9|6658.9|6659.97|6659.97|6656.45|6656.45|0
1643627400000|2022-01-31 11:10:00|6659.72|6659.72|6658.96|6658.96|6662.38|6662.38|6658.2|6658.2|0
1643627700000|2022-01-31 11:15:00|6659.57|6659.57|6660.45|6660.45|6660.45|6660.45|6659.57|6659.57|0
1643628000000|2022-01-31 11:20:00|6661.28|6661.28|6658.76|6658.76|6664.25|6664.25|6657.93|6657.93|0
1643628300000|2022-01-31 11:25:00|6656.98|6656.98|6653.29|6653.29|6658.31|6658.31|6653.29|6653.29|0
1643628600000|2022-01-31 11:30:00|6654.94|6654.94|6653.29|6653.29|6657.14|6657.14|6653.29|6653.29|0
1643628900000|2022-01-31 11:35:00|6652.47|6652.47|6649.49|6649.49|6654.11|6654.11|6648.67|6648.67|0
1643629200000|2022-01-31 11:40:00|6647.85|6647.85|6648.35|6648.35|6650.06|6650.06|6647.85|6647.85|0
1643629500000|2022-01-31 11:45:00|6646.71|6646.71|6646.71|6646.71|6647.53|6647.53|6645.89|6645.89|0
1643629800000|2022-01-31 11:50:00|6646.46|6646.46|6647.47|6647.47|6648.24|6648.24|6645.71|6645.71|0
1643630100000|2022-01-31 11:55:00|6649.11|6649.11|6649.56|6649.56|6649.56|6649.56|6649.11|6649.11|0
1643630400000|2022-01-31 12:00:00|6648.56|6648.56|6652|6652|6653.64|6653.64|6648.56|6648.56|0
1643630700000|2022-01-31 12:05:00|6652.99|6652.99|6655.16|6655.16|6656.34|6656.34|6652.99|6652.99|0
1643631000000|2022-01-31 12:10:00|6655.98|6655.98|6658.76|6658.76|6661.74|6661.74|6655.98|6655.98|0
1643631300000|2022-01-31 12:15:00|6657.94|6657.94|6654.93|6654.93|6657.94|6657.94|6652.54|6652.54|0
1643631600000|2022-01-31 12:20:00|6653.29|6653.29|6648.69|6648.69|6653.29|6653.29|6647.05|6647.05|0
1643631900000|2022-01-31 12:25:00|6647.87|6647.87|6650.35|6650.35|6650.78|6650.78|6647.87|6647.87|0
1643632200000|2022-01-31 12:30:00|6649.53|6649.53|6651.34|6651.34|6651.34|6651.34|6648.7|6648.7|0
1643632500000|2022-01-31 12:35:00|6651.84|6651.84|6650.25|6650.25|6651.84|6651.84|6648.55|6648.55|0
1643632800000|2022-01-31 12:40:00|6648.48|6648.48|6650.95|6650.95|6653.42|6653.42|6648.48|6648.48|0
1643633100000|2022-01-31 12:45:00|6651.77|6651.77|6649.31|6649.31|6651.77|6651.77|6649.31|6649.31|0
1643633400000|2022-01-31 12:50:00|6649.8|6649.8|6647.14|6647.14|6650.05|6650.05|6646.32|6646.32|0
1643633700000|2022-01-31 12:55:00|6648.49|6648.49|6650.13|6650.13|6650.58|6650.58|6648.49|6648.49|0
1643634000000|2022-01-31 13:00:00|6649.64|6649.64|6648.76|6648.76|6651.23|6651.23|6648.76|6648.76|0
1643634300000|2022-01-31 13:05:00|6647.12|6647.12|6640.24|6640.24|6647.12|6647.12|6638.6|6638.6|0
1643634600000|2022-01-31 13:10:00|6639.42|6639.42|6642.84|6642.84|6642.84|6642.84|6639.42|6639.42|0
1643634900000|2022-01-31 13:15:00|6643.83|6643.83|6642.05|6642.05|6643.83|6643.83|6640.47|6640.47|0
1643635200000|2022-01-31 13:20:00|6641.23|6641.23|6642.55|6642.55|6642.55|6642.55|6640.41|6640.41|0
1643635500000|2022-01-31 13:25:00|6641.73|6641.73|6647.68|6647.68|6647.68|6647.68|6641.73|6641.73|0
1643635800000|2022-01-31 13:30:00|6646.86|6646.86|6648.88|6648.88|6648.88|6648.88|6645.97|6645.97|0
1643636100000|2022-01-31 13:35:00|6649.7|6649.7|6648.88|6648.88|6650.52|6650.52|6648.88|6648.88|0
1643636400000|2022-01-31 13:40:00|6648.05|6648.05|6643.05|6643.05|6649.55|6649.55|6641.03|6641.03|0
1643636700000|2022-01-31 13:45:00|6642.23|6642.23|6643.32|6643.32|6644.7|6644.7|6642.23|6642.23|0
1643637000000|2022-01-31 13:50:00|6644.14|6644.14|6649.52|6649.52|6651.98|6651.98|6644.14|6644.14|0
1643637300000|2022-01-31 13:55:00|6650.01|6650.01|6649.19|6649.19|6650.51|6650.51|6649.19|6649.19|0
1643637600000|2022-01-31 14:00:00|6650.01|6650.01|6655.52|6655.52|6657.16|6657.16|6649.76|6649.76|0
1643637900000|2022-01-31 14:05:00|6656.34|6656.34|6660.67|6660.67|6660.67|6660.67|6655.52|6655.52|0
1643638200000|2022-01-31 14:10:00|6663.96|6663.96|6659.51|6659.51|6668.58|6668.58|6659.51|6659.51|0
1643638500000|2022-01-31 14:15:00|6660.18|6660.18|6661.07|6661.07|6661.68|6661.68|6660.18|6660.18|0
1643638800000|2022-01-31 14:20:00|6661.51|6661.51|6659.32|6659.32|6662.45|6662.45|6659.32|6659.32|0
1643639100000|2022-01-31 14:25:00|6658.83|6658.83|6650.81|6650.81|6661.68|6661.68|6650.81|6650.81|0
1643639400000|2022-01-31 14:30:00|6651.64|6651.64|6656.05|6656.05|6656.05|6656.05|6648.2|6648.2|0
1643639700000|2022-01-31 14:35:00|6657.7|6657.7|6656.77|6656.77|6657.7|6657.7|6651.83|6651.83|0
1643640000000|2022-01-31 14:40:00|6657.66|6657.66|6657.1|6657.1|6660.38|6660.38|6656.21|6656.21|0
1643640300000|2022-01-31 14:45:00|6657.77|6657.77|6656.43|6656.43|6658.9|6658.9|6655.11|6655.11|0
1643640600000|2022-01-31 14:50:00|6655.76|6655.76|6663.07|6663.07|6663.27|6663.27|6651.71|6651.71|0
1643640900000|2022-01-31 14:55:00|6663.9|6663.9|6670.71|6670.71|6672.19|6672.19|6662.9|6662.9|0
1643641200000|2022-01-31 15:00:00|6671.7|6671.7|6683.11|6683.11|6686.4|6686.4|6669.93|6669.93|0
1643641500000|2022-01-31 15:05:00|6683.6|6683.6|6693.78|6693.78|6693.78|6693.78|6683.16|6683.16|0
1643641800000|2022-01-31 15:10:00|6694.27|6694.27|6690.81|6690.81|6694.27|6694.27|6684.28|6684.28|0
1643642100000|2022-01-31 15:15:00|6690.37|6690.37|6692.96|6692.96|6696.31|6696.31|6688.28|6688.28|0
1643642400000|2022-01-31 15:20:00|6693.78|6693.78|6693.78|6693.78|6699.6|6699.6|6693.78|6693.78|0
1643642700000|2022-01-31 15:25:00|6694.39|6694.39|6696.44|6696.44|6698.53|6698.53|6693.78|6693.78|0
1643643000000|2022-01-31 15:30:00|6696.19|6696.19|6693.09|6693.09|6704.04|6704.04|6691.44|6691.44|0
1643643300000|2022-01-31 15:35:00|6693.91|6693.91|6691.88|6691.88|6696.95|6696.95|6691.88|6691.88|0
1643643600000|2022-01-31 15:40:00|6691.06|6691.06|6684.21|6684.21|6693.02|6693.02|6684.21|6684.21|0
1643643900000|2022-01-31 15:45:00|6685.09|6685.09|6689.2|6689.2|6689.2|6689.2|6681.3|6681.3|0
1643644200000|2022-01-31 15:50:00|6689.8|6689.8|6692.54|6692.54|6692.54|6692.54|6688.92|6688.92|0
1643644500000|2022-01-31 15:55:00|6691.72|6691.72|6704.13|6704.13|6704.13|6704.13|6691.72|6691.72|0
1643644800000|2022-01-31 16:00:00|6703.31|6703.31|6702.33|6702.33|6705.89|6705.89|6700.99|6700.99|0
1643645100000|2022-01-31 16:05:00|6701.89|6701.89|6702.66|6702.66|6706.44|6706.44|6701.06|6701.06|0
1643645400000|2022-01-31 16:10:00|6702.41|6702.41|6706.62|6706.62|6708.27|6708.27|6699.88|6699.88|0
1643645700000|2022-01-31 16:15:00|6706.13|6706.13|6700.98|6700.98|6706.79|6706.79|6696.01|6696.01|0
1643646000000|2022-01-31 16:20:00|6701.48|6701.48|6697.53|6697.53|6701.48|6701.48|6693.86|6693.86|0
1643646300000|2022-01-31 16:25:00|6697.09|6697.09|6684.29|6684.29|6699.18|6699.18|6681.92|6681.92|0
1643703300000|2022-02-01 08:15:00|6740.77|6740.77|6737|6737|6740.77|6740.77|6733.71|6733.71|0
1643703600000|2022-02-01 08:20:00|6737.83|6737.83|6731.3|6731.3|6737.83|6737.83|6731.3|6731.3|0
1643703900000|2022-02-01 08:25:00|6732.95|6732.95|6735.46|6735.46|6737.01|6737.01|6730.17|6730.17|0
1643704200000|2022-02-01 08:30:00|6736.28|6736.28|6750.7|6750.7|6750.7|6750.7|6736.28|6736.28|0
1643704500000|2022-02-01 08:35:00|6753.17|6753.17|6770.19|6770.19|6771.16|6771.16|6753.17|6753.17|0
1643704800000|2022-02-01 08:40:00|6771.83|6771.83|6771.98|6771.98|6774.53|6774.53|6767.52|6767.52|0
1643705100000|2022-02-01 08:45:00|6772.23|6772.23|6786.98|6786.98|6787.92|6787.92|6771.98|6771.98|0
1643705400000|2022-02-01 08:50:00|6787.8|6787.8|6794.53|6794.53|6794.53|6794.53|6784.89|6784.89|0
1643705700000|2022-02-01 08:55:00|6795.36|6795.36|6782.94|6782.94|6795.36|6795.36|6781.29|6781.29|0
1643706000000|2022-02-01 09:00:00|6782.5|6782.5|6782.28|6782.28|6784.75|6784.75|6772.39|6772.39|0
1643706300000|2022-02-01 09:05:00|6782.89|6782.89|6772.59|6772.59|6783.39|6783.39|6772.59|6772.59|0
1643706600000|2022-02-01 09:10:00|6774.24|6774.24|6777.2|6777.2|6778.02|6778.02|6772.42|6772.42|0
1643706900000|2022-02-01 09:15:00|6777.45|6777.45|6781.28|6781.28|6786.28|6786.28|6777.45|6777.45|0
1643707200000|2022-02-01 09:20:00|6780.6|6780.6|6768.51|6768.51|6780.6|6780.6|6767.61|6767.61|0
1643707500000|2022-02-01 09:25:00|6768.07|6768.07|6759.89|6759.89|6773.42|6773.42|6759.32|6759.32|0
1643707800000|2022-02-01 09:30:00|6759.24|6759.24|6768.46|6768.46|6768.46|6768.46|6759.24|6759.24|0
1643708100000|2022-02-01 09:35:00|6769.45|6769.45|6774.68|6774.68|6774.68|6774.68|6769.45|6769.45|0
1643708400000|2022-02-01 09:40:00|6773.86|6773.86|6770.26|6770.26|6774.73|6774.73|6770.26|6770.26|0
1643708700000|2022-02-01 09:45:00|6769.76|6769.76|6765.17|6765.17|6769.76|6769.76|6765.17|6765.17|0
1643709000000|2022-02-01 09:50:00|6765.61|6765.61|6764.8|6764.8|6765.77|6765.77|6763.35|6763.35|0
1643709300000|2022-02-01 09:55:00|6763.98|6763.98|6762.83|6762.83|6763.98|6763.98|6757.18|6757.18|0
1643709600000|2022-02-01 10:00:00|6763.32|6763.32|6768.4|6768.4|6768.4|6768.4|6763.32|6763.32|0
1643709900000|2022-02-01 10:05:00|6770.86|6770.86|6776.37|6776.37|6776.37|6776.37|6770.86|6770.86|0
1643710200000|2022-02-01 10:10:00|6775.93|6775.93|6769.68|6769.68|6775.93|6775.93|6769.68|6769.68|0
1643710500000|2022-02-01 10:15:00|6769.01|6769.01|6759.65|6759.65|6769.01|6769.01|6758.59|6758.59|0
1643710800000|2022-02-01 10:20:00|6758.97|6758.97|6762.13|6762.13|6762.13|6762.13|6758.09|6758.09|0
1643711100000|2022-02-01 10:25:00|6762.58|6762.58|6766.16|6766.16|6768.5|6768.5|6762.58|6762.58|0
1643711400000|2022-02-01 10:30:00|6764.51|6764.51|6765.89|6765.89|6768.74|6768.74|6764.46|6764.46|0
1643711700000|2022-02-01 10:35:00|6765.07|6765.07|6767.59|6767.59|6767.59|6767.59|6763.64|6763.64|0
1643712000000|2022-02-01 10:40:00|6767.15|6767.15|6765.85|6765.85|6767.97|6767.97|6765.85|6765.85|0
1643712300000|2022-02-01 10:45:00|6766.67|6766.67|6762.36|6762.36|6766.67|6766.67|6762.36|6762.36|0
1643712600000|2022-02-01 10:50:00|6762.85|6762.85|6758.29|6758.29|6762.85|6762.85|6758.29|6758.29|0
1643712900000|2022-02-01 10:55:00|6759.18|6759.18|6758.46|6758.46|6759.62|6759.62|6756.76|6756.76|0
1643713200000|2022-02-01 11:00:00|6757.47|6757.47|6760.64|6760.64|6762.72|6762.72|6756.08|6756.08|0
1643713500000|2022-02-01 11:05:00|6761.13|6761.13|6758.73|6758.73|6761.13|6761.13|6757.84|6757.84|0
1643713800000|2022-02-01 11:10:00|6757.9|6757.9|6755|6755|6758.8|6758.8|6751.12|6751.12|0
1643714100000|2022-02-01 11:15:00|6755.44|6755.44|6754.59|6754.59|6759.48|6759.48|6753.29|6753.29|0
1643714400000|2022-02-01 11:20:00|6753.77|6753.77|6749.73|6749.73|6753.77|6753.77|6748.84|6748.84|0
1643714700000|2022-02-01 11:25:00|6748.91|6748.91|6752.7|6752.7|6752.7|6752.7|6748.91|6748.91|0
1643715000000|2022-02-01 11:30:00|6753.19|6753.19|6754.89|6754.89|6754.95|6754.95|6753.19|6753.19|0
1643715300000|2022-02-01 11:35:00|6753.9|6753.9|6754.06|6754.06|6754.06|6754.06|6752.25|6752.25|0
1643715600000|2022-02-01 11:40:00|6755.05|6755.05|6753.44|6753.44|6755.37|6755.37|6752.99|6752.99|0
1643715900000|2022-02-01 11:45:00|6752.61|6752.61|6753.59|6753.59|6754.37|6754.37|6751.11|6751.11|0
1643716200000|2022-02-01 11:50:00|6753.84|6753.84|6753.31|6753.31|6753.84|6753.84|6750.26|6750.26|0
1643716500000|2022-02-01 11:55:00|6753.56|6753.56|6761.44|6761.44|6761.44|6761.44|6753.56|6753.56|0
1643716800000|2022-02-01 12:00:00|6762.26|6762.26|6758.9|6758.9|6763.74|6763.74|6758.73|6758.73|0
1643717100000|2022-02-01 12:05:00|6758.46|6758.46|6754.13|6754.13|6758.46|6758.46|6754.13|6754.13|0
1643717400000|2022-02-01 12:10:00|6754.57|6754.57|6752.34|6752.34|6754.57|6754.57|6751.85|6751.85|0
1643717700000|2022-02-01 12:15:00|6752.1|6752.1|6750.27|6750.27|6753.53|6753.53|6750.27|6750.27|0
1643718000000|2022-02-01 12:20:00|6749.28|6749.28|6743.92|6743.92|6750.1|6750.1|6743.92|6743.92|0
1643718300000|2022-02-01 12:25:00|6743.42|6743.42|6738.45|6738.45|6746.29|6746.29|6738.45|6738.45|0
1643718600000|2022-02-01 12:30:00|6740.43|6740.43|6736.14|6736.14|6740.93|6740.93|6734.93|6734.93|0
1643718900000|2022-02-01 12:35:00|6737.78|6737.78|6738.81|6738.81|6742.77|6742.77|6737.78|6737.78|0
1643719200000|2022-02-01 12:40:00|6738.31|6738.31|6734|6734|6738.31|6738.31|6734|6734|0
1643719500000|2022-02-01 12:45:00|6733.18|6733.18|6727.96|6727.96|6733.18|6733.18|6727.96|6727.96|0
1643719800000|2022-02-01 12:50:00|6728.95|6728.95|6729.29|6729.29|6729.83|6729.83|6726.7|6726.7|0
1643720100000|2022-02-01 12:55:00|6729.78|6729.78|6734.9|6734.9|6735.39|6735.39|6729.78|6729.78|0
1643720400000|2022-02-01 13:00:00|6733.25|6733.25|6740.11|6740.11|6742.09|6742.09|6733.25|6733.25|0
1643720700000|2022-02-01 13:05:00|6739.29|6739.29|6737.41|6737.41|6740.28|6740.28|6737.41|6737.41|0
1643721000000|2022-02-01 13:10:00|6738.02|6738.02|6739.01|6739.01|6739.01|6739.01|6737.2|6737.2|0
1643721300000|2022-02-01 13:15:00|6739.83|6739.83|6745.49|6745.49|6745.49|6745.49|6739.83|6739.83|0
1643721600000|2022-02-01 13:20:00|6744.66|6744.66|6754.37|6754.37|6759.8|6759.8|6744.66|6744.66|0
1643721900000|2022-02-01 13:25:00|6752.72|6752.72|6750.33|6750.33|6755.58|6755.58|6749.51|6749.51|0
1643722200000|2022-02-01 13:30:00|6748.69|6748.69|6748.74|6748.74|6749.68|6749.68|6746.72|6746.72|0
1643722500000|2022-02-01 13:35:00|6747.26|6747.26|6746.01|6746.01|6748.79|6748.79|6738.11|6738.11|0
1643722800000|2022-02-01 13:40:00|6747|6747|6749.36|6749.36|6749.98|6749.98|6746.01|6746.01|0
1643723100000|2022-02-01 13:45:00|6750.19|6750.19|6754.01|6754.01|6756.32|6756.32|6749.94|6749.94|0
1643723400000|2022-02-01 13:50:00|6755|6755|6754.61|6754.61|6755|6755|6751.48|6751.48|0
1643723700000|2022-02-01 13:55:00|6752.96|6752.96|6755.01|6755.01|6755.94|6755.94|6752.96|6752.96|0
1643724000000|2022-02-01 14:00:00|6755.5|6755.5|6744.34|6744.34|6756|6756|6744.34|6744.34|0
1643724300000|2022-02-01 14:05:00|6743.84|6743.84|6739.79|6739.79|6745.09|6745.09|6739.79|6739.79|0
1643724600000|2022-02-01 14:10:00|6739.18|6739.18|6740.76|6740.76|6740.76|6740.76|6736.65|6736.65|0
1643724900000|2022-02-01 14:15:00|6741.58|6741.58|6740.34|6740.34|6742.6|6742.6|6738.53|6738.53|0
1643725200000|2022-02-01 14:20:00|6741.16|6741.16|6729.66|6729.66|6741.16|6741.16|6727.19|6727.19|0
1643725500000|2022-02-01 14:25:00|6731.14|6731.14|6731.11|6731.11|6733.38|6733.38|6730.47|6730.47|0
1643725800000|2022-02-01 14:30:00|6731.93|6731.93|6734.75|6734.75|6735.25|6735.25|6728.63|6728.63|0
1643726100000|2022-02-01 14:35:00|6735.74|6735.74|6732.98|6732.98|6735.88|6735.88|6732.22|6732.22|0
1643726400000|2022-02-01 14:40:00|6733.8|6733.8|6716.01|6716.01|6733.8|6733.8|6713.99|6713.99|0
1643726700000|2022-02-01 14:45:00|6715.57|6715.57|6733.18|6733.18|6733.18|6733.18|6715.57|6715.57|0
1643727000000|2022-02-01 14:50:00|6734.67|6734.67|6730.51|6730.51|6735.55|6735.55|6730.51|6730.51|0
1643727300000|2022-02-01 14:55:00|6730.06|6730.06|6724.16|6724.16|6730.89|6730.89|6722.93|6722.93|0
1643727600000|2022-02-01 15:00:00|6725.81|6725.81|6717.4|6717.4|6727.7|6727.7|6715.64|6715.64|0
1643727900000|2022-02-01 15:05:00|6716.96|6716.96|6709.84|6709.84|6716.96|6716.96|6709.84|6709.84|0
1643728200000|2022-02-01 15:10:00|6710.66|6710.66|6724.68|6724.68|6724.68|6724.68|6709.78|6709.78|0
1643728500000|2022-02-01 15:15:00|6723.03|6723.03|6722.01|6722.01|6723.75|6723.75|6720.75|6720.75|0
1643728800000|2022-02-01 15:20:00|6721.13|6721.13|6732.22|6732.22|6732.22|6732.22|6719.04|6719.04|0
1643729100000|2022-02-01 15:25:00|6733.21|6733.21|6718.14|6718.14|6735.39|6735.39|6718.14|6718.14|0
1643729400000|2022-02-01 15:30:00|6717.32|6717.32|6717.35|6717.35|6718.61|6718.61|6713.99|6713.99|0
1643729700000|2022-02-01 15:35:00|6718.17|6718.17|6717.9|6717.9|6719.97|6719.97|6715.37|6715.37|0
1643730000000|2022-02-01 15:40:00|6717.66|6717.66|6711.13|6711.13|6719.65|6719.65|6708.86|6708.86|0
1643730300000|2022-02-01 15:45:00|6710.31|6710.31|6713.65|6713.65|6717.27|6717.27|6710.31|6710.31|0
1643730600000|2022-02-01 15:50:00|6712.83|6712.83|6714.01|6714.01|6715.15|6715.15|6710.74|6710.74|0
1643730900000|2022-02-01 15:55:00|6714.83|6714.83|6731.92|6731.92|6731.92|6731.92|6714.83|6714.83|0
1643731200000|2022-02-01 16:00:00|6732.42|6732.42|6724.3|6724.3|6732.42|6732.42|6721.51|6721.51|0
1643731500000|2022-02-01 16:05:00|6723.86|6723.86|6724.58|6724.58|6729.04|6729.04|6723.29|6723.29|0
1643731800000|2022-02-01 16:10:00|6723.76|6723.76|6718.2|6718.2|6723.76|6723.76|6716.12|6716.12|0
1643732100000|2022-02-01 16:15:00|6719.2|6719.2|6718.94|6718.94|6723.93|6723.93|6718.32|6718.32|0
1643732400000|2022-02-01 16:20:00|6719.76|6719.76|6715.2|6715.2|6724.32|6724.32|6713.94|6713.94|0
1643732700000|2022-02-01 16:25:00|6715.65|6715.65|6710.69|6710.69|6718.53|6718.53|6706.72|6706.72|0
1643789700000|2022-02-02 08:15:00|6762.44|6762.44|6753.93|6753.93|6772.87|6772.87|6750.01|6750.01|0
1643790000000|2022-02-02 08:20:00|6753.49|6753.49|6759.43|6759.43|6760.92|6760.92|6748.77|6748.77|0
1643790300000|2022-02-02 08:25:00|6761.08|6761.08|6760.79|6760.79|6768.16|6768.16|6758.61|6758.61|0
1643790600000|2022-02-02 08:30:00|6757.5|6757.5|6758.76|6758.76|6758.76|6758.76|6753.77|6753.77|0
1643790900000|2022-02-02 08:35:00|6760.41|6760.41|6762.14|6762.14|6762.14|6762.14|6753.99|6753.99|0
1643791200000|2022-02-02 08:40:00|6766.25|6766.25|6764.12|6764.12|6769.67|6769.67|6761.65|6761.65|0
1643791500000|2022-02-02 08:45:00|6760.01|6760.01|6756.85|6756.85|6764.12|6764.12|6756.85|6756.85|0
1643791800000|2022-02-02 08:50:00|6756.03|6756.03|6760.33|6760.33|6760.71|6760.71|6750.27|6750.27|0
1643792100000|2022-02-02 08:55:00|6760.82|6760.82|6766.44|6766.44|6766.44|6766.44|6760.82|6760.82|0
1643792400000|2022-02-02 09:00:00|6764.79|6764.79|6768.46|6768.46|6768.46|6768.46|6761.5|6761.5|0
1643792700000|2022-02-02 09:05:00|6769.29|6769.29|6777.22|6777.22|6781.48|6781.48|6769.29|6769.29|0
1643793000000|2022-02-02 09:10:00|6778.04|6778.04|6777.94|6777.94|6778.04|6778.04|6775.72|6775.72|0
1643793300000|2022-02-02 09:15:00|6773.82|6773.82|6774.59|6774.59|6777.29|6777.29|6772.18|6772.18|0
1643793600000|2022-02-02 09:20:00|6772.13|6772.13|6766.52|6766.52|6773.01|6773.01|6764.38|6764.38|0
1643793900000|2022-02-02 09:25:00|6768.16|6768.16|6765.69|6765.69|6769.81|6769.81|6765.69|6765.69|0
1643794200000|2022-02-02 09:30:00|6766.14|6766.14|6770|6770|6770|6770|6763.67|6763.67|0
1643794500000|2022-02-02 09:35:00|6768.67|6768.67|6766.73|6766.73|6768.67|6768.67|6766.73|6766.73|0
1643794800000|2022-02-02 09:40:00|6765.91|6765.91|6764.43|6764.43|6766.73|6766.73|6761.79|6761.79|0
1643795100000|2022-02-02 09:45:00|6764.92|6764.92|6762.85|6762.85|6765.75|6765.75|6762.85|6762.85|0
1643795400000|2022-02-02 09:50:00|6761.96|6761.96|6775.44|6775.44|6775.44|6775.44|6761.96|6761.96|0
1643795700000|2022-02-02 09:55:00|6776.27|6776.27|6775.3|6775.3|6777.93|6777.93|6773.8|6773.8|0
1643796000000|2022-02-02 10:00:00|6774.47|6774.47|6775.8|6775.8|6775.8|6775.8|6769.69|6769.69|0
1643796300000|2022-02-02 10:05:00|6774.98|6774.98|6775.72|6775.72|6776.6|6776.6|6773.34|6773.34|0
1643796600000|2022-02-02 10:10:00|6776.54|6776.54|6774.9|6774.9|6776.54|6776.54|6774.9|6774.9|0
1643796900000|2022-02-02 10:15:00|6773.25|6773.25|6772.26|6772.26|6773.25|6773.25|6772.26|6772.26|0
1643797200000|2022-02-02 10:20:00|6771.44|6771.44|6771.62|6771.62|6771.62|6771.62|6769.79|6769.79|0
1643797500000|2022-02-02 10:25:00|6772.29|6772.29|6773.8|6773.8|6773.8|6773.8|6770.2|6770.2|0
1643797800000|2022-02-02 10:30:00|6772.98|6772.98|6772|6772|6772.99|6772.99|6769.63|6769.63|0
1643798100000|2022-02-02 10:35:00|6773.65|6773.65|6780.64|6780.64|6780.64|6780.64|6773.65|6773.65|0
1643798400000|2022-02-02 10:40:00|6781.63|6781.63|6787.07|6787.07|6787.07|6787.07|6781.63|6781.63|0
1643798700000|2022-02-02 10:45:00|6786.19|6786.19|6788.01|6788.01|6792.12|6792.12|6786.19|6786.19|0
1643799000000|2022-02-02 10:50:00|6787.51|6787.51|6791.59|6791.59|6792.23|6792.23|6782.24|6782.24|0
1643799300000|2022-02-02 10:55:00|6791.15|6791.15|6794.17|6794.17|6794.17|6794.17|6789.95|6789.95|0
1643799600000|2022-02-02 11:00:00|6795|6795|6797.96|6797.96|6797.96|6797.96|6794.06|6794.06|0
1643799900000|2022-02-02 11:05:00|6797.51|6797.51|6794.71|6794.71|6797.51|6797.51|6792.3|6792.3|0
1643800200000|2022-02-02 11:10:00|6796.35|6796.35|6790.43|6790.43|6797.62|6797.62|6790.43|6790.43|0
1643800500000|2022-02-02 11:15:00|6789.61|6789.61|6794.87|6794.87|6795.05|6795.05|6789.61|6789.61|0
1643800800000|2022-02-02 11:20:00|6796.51|6796.51|6792.65|6792.65|6798.98|6798.98|6791.38|6791.38|0
1643801100000|2022-02-02 11:25:00|6790.18|6790.18|6802.18|6802.18|6803.01|6803.01|6790.18|6790.18|0
1643801400000|2022-02-02 11:30:00|6801.74|6801.74|6799.65|6799.65|6801.74|6801.74|6799.21|6799.21|0
1643801700000|2022-02-02 11:35:00|6800.1|6800.1|6802.36|6802.36|6804.89|6804.89|6800.03|6800.03|0
1643802000000|2022-02-02 11:40:00|6799.07|6799.07|6800.01|6800.01|6805.39|6805.39|6799.07|6799.07|0
1643802300000|2022-02-02 11:45:00|6799.02|6799.02|6795.13|6795.13|6799.31|6799.31|6795.13|6795.13|0
1643802600000|2022-02-02 11:50:00|6794.64|6794.64|6796.73|6796.73|6797.72|6797.72|6794.64|6794.64|0
1643802900000|2022-02-02 11:55:00|6797.17|6797.17|6800.04|6800.04|6800.04|6800.04|6796.73|6796.73|0
1643803200000|2022-02-02 12:00:00|6799.05|6799.05|6799.42|6799.42|6800.24|6800.24|6797.4|6797.4|0
1643803500000|2022-02-02 12:05:00|6798.98|6798.98|6797.65|6797.65|6798.98|6798.98|6796.76|6796.76|0
1643803800000|2022-02-02 12:10:00|6798.09|6798.09|6795.06|6795.06|6798.09|6798.09|6795.06|6795.06|0
1643804100000|2022-02-02 12:15:00|6794.82|6794.82|6791.97|6791.97|6796.25|6796.25|6791.97|6791.97|0
1643804400000|2022-02-02 12:20:00|6791.15|6791.15|6793.45|6793.45|6793.68|6793.68|6791.15|6791.15|0
1643804700000|2022-02-02 12:25:00|6793.89|6793.89|6788.58|6788.58|6793.89|6793.89|6788.58|6788.58|0
1643805000000|2022-02-02 12:30:00|6784.47|6784.47|6783.01|6783.01|6784.65|6784.65|6780.48|6780.48|0
1643805300000|2022-02-02 12:35:00|6783.45|6783.45|6782.32|6782.32|6783.89|6783.89|6782.32|6782.32|0
1643805600000|2022-02-02 12:40:00|6779.85|6779.85|6779.03|6779.03|6779.85|6779.85|6778.08|6778.08|0
1643805900000|2022-02-02 12:45:00|6778.58|6778.58|6771.06|6771.06|6779.41|6779.41|6771.06|6771.06|0
1643806200000|2022-02-02 12:50:00|6771.95|6771.95|6772.79|6772.79|6775.3|6775.3|6771.95|6771.95|0
1643806500000|2022-02-02 12:55:00|6773.61|6773.61|6776.7|6776.7|6777.85|6777.85|6773.61|6773.61|0
1643806800000|2022-02-02 13:00:00|6775.82|6775.82|6775|6775|6776.49|6776.49|6775|6775|0
1643807100000|2022-02-02 13:05:00|6774.56|6774.56|6772.47|6772.47|6774.56|6774.56|6771.27|6771.27|0
1643807400000|2022-02-02 13:10:00|6773.35|6773.35|6772.97|6772.97|6774.68|6774.68|6772.53|6772.53|0
1643807700000|2022-02-02 13:15:00|6772.72|6772.72|6774.75|6774.75|6774.75|6774.75|6771.84|6771.84|0
1643808000000|2022-02-02 13:20:00|6773.48|6773.48|6780.51|6780.51|6781.77|6781.77|6773.48|6773.48|0
1643808300000|2022-02-02 13:25:00|6780.95|6780.95|6782.71|6782.71|6782.71|6782.71|6780.95|6780.95|0
1643808600000|2022-02-02 13:30:00|6783.54|6783.54|6781.38|6781.38|6783.54|6783.54|6779.74|6779.74|0
1643808900000|2022-02-02 13:35:00|6779.74|6779.74|6776.62|6776.62|6779.74|6779.74|6776.62|6776.62|0
1643809200000|2022-02-02 13:40:00|6778.1|6778.1|6778.37|6778.37|6778.48|6778.48|6774.14|6774.14|0
1643809500000|2022-02-02 13:45:00|6778.81|6778.81|6778.48|6778.48|6781.72|6781.72|6777.61|6777.61|0
1643809800000|2022-02-02 13:50:00|6776.84|6776.84|6771.2|6771.2|6776.84|6776.84|6771.2|6771.2|0
1643810100000|2022-02-02 13:55:00|6770.37|6770.37|6774.11|6774.11|6774.11|6774.11|6767.84|6767.84|0
1643810400000|2022-02-02 14:00:00|6774.55|6774.55|6774.6|6774.6|6776.69|6776.69|6772.89|6772.89|0
1643810700000|2022-02-02 14:05:00|6775.43|6775.43|6781.87|6781.87|6781.87|6781.87|6775.43|6775.43|0
1643811000000|2022-02-02 14:10:00|6779.41|6779.41|6781.29|6781.29|6782.82|6782.82|6779.41|6779.41|0
1643811300000|2022-02-02 14:15:00|6779.65|6779.65|6787.62|6787.62|6789.26|6789.26|6779.65|6779.65|0
1643811600000|2022-02-02 14:20:00|6788.44|6788.44|6787.5|6787.5|6788.44|6788.44|6785.86|6785.86|0
1643811900000|2022-02-02 14:25:00|6787.94|6787.94|6783.01|6783.01|6789.27|6789.27|6783.01|6783.01|0
1643812200000|2022-02-02 14:30:00|6782.57|6782.57|6783.98|6783.98|6784.81|6784.81|6776.15|6776.15|0
1643812500000|2022-02-02 14:35:00|6784.8|6784.8|6788.82|6788.82|6791.28|6791.28|6782.06|6782.06|0
1643812800000|2022-02-02 14:40:00|6787.17|6787.17|6795.08|6795.08|6795.27|6795.27|6783.44|6783.44|0
1643813100000|2022-02-02 14:45:00|6794.64|6794.64|6791.04|6791.04|6797.05|6797.05|6790.75|6790.75|0
1643813400000|2022-02-02 14:50:00|6791.86|6791.86|6801.28|6801.28|6801.73|6801.73|6791.42|6791.42|0
1643813700000|2022-02-02 14:55:00|6800.84|6800.84|6796.58|6796.58|6800.84|6800.84|6794.4|6794.4|0
1643814000000|2022-02-02 15:00:00|6797.41|6797.41|6796.34|6796.34|6799.05|6799.05|6794.94|6794.94|0
1643814300000|2022-02-02 15:05:00|6797.16|6797.16|6798.75|6798.75|6800.02|6800.02|6796.22|6796.22|0
1643814600000|2022-02-02 15:10:00|6795.84|6795.84|6796.4|6796.4|6800.59|6800.59|6795.84|6795.84|0
1643814900000|2022-02-02 15:15:00|6797.23|6797.23|6799.37|6799.37|6799.42|6799.42|6794.97|6794.97|0
1643815200000|2022-02-02 15:20:00|6799.81|6799.81|6808.78|6808.78|6810.11|6810.11|6799.81|6799.81|0
1643815500000|2022-02-02 15:25:00|6808.33|6808.33|6806.37|6806.37|6808.33|6808.33|6802.45|6802.45|0
1643815800000|2022-02-02 15:30:00|6806.81|6806.81|6803.49|6803.49|6807.98|6807.98|6803.49|6803.49|0
1643816100000|2022-02-02 15:35:00|6801.85|6801.85|6800.77|6800.77|6803.11|6803.11|6800.77|6800.77|0
1643816400000|2022-02-02 15:40:00|6799.95|6799.95|6803.67|6803.67|6805.11|6805.11|6799.51|6799.51|0
1643816700000|2022-02-02 15:45:00|6804.11|6804.11|6803.03|6803.03|6805.24|6805.24|6800.5|6800.5|0
1643817000000|2022-02-02 15:50:00|6803.85|6803.85|6799.37|6799.37|6805.94|6805.94|6799.37|6799.37|0
1643817300000|2022-02-02 15:55:00|6799.82|6799.82|6803.91|6803.91|6804.3|6804.3|6799.82|6799.82|0
1643817600000|2022-02-02 16:00:00|6803.47|6803.47|6802.34|6802.34|6804.34|6804.34|6802.34|6802.34|0
1643817900000|2022-02-02 16:05:00|6803.01|6803.01|6800.31|6800.31|6803.45|6803.45|6799.98|6799.98|0
1643818200000|2022-02-02 16:10:00|6799.63|6799.63|6796.25|6796.25|6799.63|6799.63|6792.14|6792.14|0
1643818500000|2022-02-02 16:15:00|6797.24|6797.24|6796.17|6796.17|6798.01|6798.01|6792.96|6792.96|0
1643818800000|2022-02-02 16:20:00|6795.35|6795.35|6799.3|6799.3|6800.57|6800.57|6795.35|6795.35|0
1643819100000|2022-02-02 16:25:00|6797.66|6797.66|6796.04|6796.04|6799.55|6799.55|6790.09|6790.09|0
1643876100000|2022-02-03 08:15:00|6820.47|6820.47|6814.39|6814.39|6823.13|6823.13|6813.51|6813.51|0
1643876400000|2022-02-03 08:20:00|6814.84|6814.84|6801.87|6801.87|6815.72|6815.72|6801.87|6801.87|0
1643876700000|2022-02-03 08:25:00|6804.34|6804.34|6800.61|6800.61|6808.51|6808.51|6798.46|6798.46|0
1643877000000|2022-02-03 08:30:00|6801.94|6801.94|6807.84|6807.84|6807.84|6807.84|6800.55|6800.55|0
1643877300000|2022-02-03 08:35:00|6806.2|6806.2|6818.21|6818.21|6818.21|6818.21|6804.81|6804.81|0
1643877600000|2022-02-03 08:40:00|6815.74|6815.74|6824.8|6824.8|6826.45|6826.45|6814.26|6814.26|0
1643877900000|2022-02-03 08:45:00|6827.27|6827.27|6823.36|6823.36|6829.55|6829.55|6822.92|6822.92|0
1643878200000|2022-02-03 08:50:00|6823.61|6823.61|6818.75|6818.75|6823.61|6823.61|6818.75|6818.75|0
1643878500000|2022-02-03 08:55:00|6819.25|6819.25|6823.94|6823.94|6825.7|6825.7|6819.25|6819.25|0
1643878800000|2022-02-03 09:00:00|6823.45|6823.45|6822.16|6822.16|6827.19|6827.19|6821.33|6821.33|0
1643879100000|2022-02-03 09:05:00|6821.33|6821.33|6814.27|6814.27|6821.33|6821.33|6809.6|6809.6|0
1643879400000|2022-02-03 09:10:00|6814.02|6814.02|6817.5|6817.5|6819.21|6819.21|6813.77|6813.77|0
1643879700000|2022-02-03 09:15:00|6816.68|6816.68|6816|6816|6818.03|6818.03|6813.91|6813.91|0
1643880000000|2022-02-03 09:20:00|6815.51|6815.51|6806.19|6806.19|6817.32|6817.32|6806.19|6806.19|0
1643880300000|2022-02-03 09:25:00|6809.48|6809.48|6807.26|6807.26|6809.48|6809.48|6800.93|6800.93|0
1643880600000|2022-02-03 09:30:00|6808.08|6808.08|6809.09|6809.09|6813.08|6813.08|6808.08|6808.08|0
1643880900000|2022-02-03 09:35:00|6808.2|6808.2|6800.26|6800.26|6808.2|6808.2|6800.26|6800.26|0
1643881200000|2022-02-03 09:40:00|6799.82|6799.82|6802.98|6802.98|6804.69|6804.69|6799.82|6799.82|0
1643881500000|2022-02-03 09:45:00|6802.53|6802.53|6805.51|6805.51|6806.71|6806.71|6802.53|6802.53|0
1643881800000|2022-02-03 09:50:00|6801.39|6801.39|6799.15|6799.15|6804.08|6804.08|6798.7|6798.7|0
1643882100000|2022-02-03 09:55:00|6796.68|6796.68|6799.06|6799.06|6801.68|6801.68|6794.95|6794.95|0
1643882400000|2022-02-03 10:00:00|6798.62|6798.62|6803.58|6803.58|6803.58|6803.58|6798.62|6798.62|0
1643882700000|2022-02-03 10:05:00|6804.57|6804.57|6806.95|6806.95|6807.84|6807.84|6800.19|6800.19|0
1643883000000|2022-02-03 10:10:00|6805.62|6805.62|6806.85|6806.85|6808.62|6808.62|6803.98|6803.98|0
1643883300000|2022-02-03 10:15:00|6806.4|6806.4|6804.31|6804.31|6806.4|6806.4|6803.11|6803.11|0
1643883600000|2022-02-03 10:20:00|6803.87|6803.87|6804.27|6804.27|6806.09|6806.09|6803.78|6803.78|0
1643883900000|2022-02-03 10:25:00|6803.83|6803.83|6805.03|6805.03|6805.85|6805.85|6803.39|6803.39|0
1643884200000|2022-02-03 10:30:00|6805.92|6805.92|6805.54|6805.54|6807.25|6807.25|6804.65|6804.65|0
1643884500000|2022-02-03 10:35:00|6805.98|6805.98|6804.07|6804.07|6808.2|6808.2|6804.07|6804.07|0
1643884800000|2022-02-03 10:40:00|6801.61|6801.61|6797.16|6797.16|6802.54|6802.54|6796.72|6796.72|0
1643885100000|2022-02-03 10:45:00|6797.99|6797.99|6804.19|6804.19|6804.63|6804.63|6797.99|6797.99|0
1643885400000|2022-02-03 10:50:00|6805.83|6805.83|6807.18|6807.18|6807.18|6807.18|6804.65|6804.65|0
1643885700000|2022-02-03 10:55:00|6806.73|6806.73|6802.39|6802.39|6806.73|6806.73|6800.47|6800.47|0
1643886000000|2022-02-03 11:00:00|6801.65|6801.65|6806.14|6806.14|6806.48|6806.48|6798.22|6798.22|0
1643886300000|2022-02-03 11:05:00|6805.25|6805.25|6798.2|6798.2|6806.44|6806.44|6795.83|6795.83|0
1643886600000|2022-02-03 11:10:00|6797.38|6797.38|6802.06|6802.06|6802.57|6802.57|6796.94|6796.94|0
1643886900000|2022-02-03 11:15:00|6801.57|6801.57|6806.23|6806.23|6806.23|6806.23|6801.57|6801.57|0
1643887200000|2022-02-03 11:20:00|6806.72|6806.72|6803.4|6803.4|6806.72|6806.72|6802.95|6802.95|0
1643887500000|2022-02-03 11:25:00|6803.89|6803.89|6804.5|6804.5|6805.54|6805.54|6802.63|6802.63|0
1643887800000|2022-02-03 11:30:00|6805.32|6805.32|6803.48|6803.48|6805.32|6805.32|6803.48|6803.48|0
1643888100000|2022-02-03 11:35:00|6803.93|6803.93|6804.03|6804.03|6806.01|6806.01|6803.93|6803.93|0
1643888400000|2022-02-03 11:40:00|6803.59|6803.59|6802.65|6802.65|6805.56|6805.56|6802.21|6802.21|0
1643888700000|2022-02-03 11:45:00|6803.64|6803.64|6808.31|6808.31|6808.31|6808.31|6803.48|6803.48|0
1643889000000|2022-02-03 11:50:00|6807.87|6807.87|6807.11|6807.11|6809.2|6809.2|6806.67|6806.67|0
1643889300000|2022-02-03 11:55:00|6807.56|6807.56|6811.35|6811.35|6812.17|6812.17|6807.56|6807.56|0
1643889600000|2022-02-03 12:00:00|6810.91|6810.91|6807.95|6807.95|6810.91|6810.91|6804.48|6804.48|0
1643889900000|2022-02-03 12:05:00|6808.39|6808.39|6799.59|6799.59|6808.84|6808.84|6797.06|6797.06|0
1643890200000|2022-02-03 12:10:00|6798.7|6798.7|6797.78|6797.78|6801.16|6801.16|6797.17|6797.17|0
1643890500000|2022-02-03 12:15:00|6797.33|6797.33|6800.42|6800.42|6800.87|6800.87|6794.87|6794.87|0
1643890800000|2022-02-03 12:20:00|6799.54|6799.54|6798.34|6798.34|6800.11|6800.11|6797.01|6797.01|0
1643891100000|2022-02-03 12:25:00|6797.45|6797.45|6798.6|6798.6|6800.31|6800.31|6797.45|6797.45|0
1643891400000|2022-02-03 12:30:00|6799.42|6799.42|6798.73|6798.73|6801.57|6801.57|6797.91|6797.91|0
1643891700000|2022-02-03 12:35:00|6798.29|6798.29|6801.26|6801.26|6801.26|6801.26|6798.29|6798.29|0
1643892000000|2022-02-03 12:40:00|6800.44|6800.44|6798.95|6798.95|6800.44|6800.44|6796.97|6796.97|0
1643892300000|2022-02-03 12:45:00|6798.51|6798.51|6801.34|6801.34|6803.74|6803.74|6798.51|6798.51|0
1643892600000|2022-02-03 12:50:00|6802.98|6802.98|6802.18|6802.18|6804.3|6804.3|6799.04|6799.04|0
1643892900000|2022-02-03 12:55:00|6799.71|6799.71|6798.18|6798.18|6799.71|6799.71|6795.66|6795.66|0
1643893200000|2022-02-03 13:00:00|6796.36|6796.36|6796.85|6796.85|6796.85|6796.85|6793.12|6793.12|0
1643893500000|2022-02-03 13:05:00|6798.5|6798.5|6802.99|6802.99|6802.99|6802.99|6798.5|6798.5|0
1643893800000|2022-02-03 13:10:00|6802.55|6802.55|6801.97|6801.97|6802.99|6802.99|6800.9|6800.9|0
1643894100000|2022-02-03 13:15:00|6803.22|6803.22|6803.17|6803.17|6803.53|6803.53|6801|6801|0
1643894400000|2022-02-03 13:20:00|6802.72|6802.72|6800.67|6800.67|6804.05|6804.05|6798.96|6798.96|0
1643894700000|2022-02-03 13:25:00|6801.49|6801.49|6800.16|6800.16|6801.49|6801.49|6800.16|6800.16|0
1643895000000|2022-02-03 13:30:00|6799.34|6799.34|6799.29|6799.29|6801.38|6801.38|6798.96|6798.96|0
1643895300000|2022-02-03 13:35:00|6798.85|6798.85|6794.3|6794.3|6798.85|6798.85|6794.3|6794.3|0
1643895600000|2022-02-03 13:40:00|6795.94|6795.94|6794.54|6794.54|6798.03|6798.03|6794.1|6794.1|0
1643895900000|2022-02-03 13:45:00|6796.19|6796.19|6794.87|6794.87|6797.01|6797.01|6792.72|6792.72|0
1643896200000|2022-02-03 13:50:00|6794.43|6794.43|6783.77|6783.77|6795.69|6795.69|6782.94|6782.94|0
1643896500000|2022-02-03 13:55:00|6783.32|6783.32|6785.25|6785.25|6785.69|6785.69|6782.5|6782.5|0
1643896800000|2022-02-03 14:00:00|6786.9|6786.9|6782.21|6782.21|6787.78|6787.78|6781.77|6781.77|0
1643897100000|2022-02-03 14:05:00|6781.77|6781.77|6775.84|6775.84|6785.71|6785.71|6775.84|6775.84|0
1643897400000|2022-02-03 14:10:00|6777.48|6777.48|6774.46|6774.46|6781.15|6781.15|6774.19|6774.19|0
1643897700000|2022-02-03 14:15:00|6774.01|6774.01|6768.97|6768.97|6774.46|6774.46|6766.5|6766.5|0
1643898000000|2022-02-03 14:20:00|6767.98|6767.98|6765.68|6765.68|6768.15|6768.15|6765.07|6765.07|0
1643898300000|2022-02-03 14:25:00|6766.5|6766.5|6758.35|6758.35|6768.97|6768.97|6757.91|6757.91|0
1643898600000|2022-02-03 14:30:00|6760|6760|6750.08|6750.08|6763.08|6763.08|6750.08|6750.08|0
1643898900000|2022-02-03 14:35:00|6751.72|6751.72|6755.11|6755.11|6755.11|6755.11|6748.62|6748.62|0
1643899200000|2022-02-03 14:40:00|6754.61|6754.61|6744.41|6744.41|6754.61|6754.61|6744.41|6744.41|0
1643899500000|2022-02-03 14:45:00|6743.96|6743.96|6727.1|6727.1|6743.96|6743.96|6727.1|6727.1|0
1643899800000|2022-02-03 14:50:00|6728.75|6728.75|6729.4|6729.4|6734.46|6734.46|6728.58|6728.58|0
1643900100000|2022-02-03 14:55:00|6728.96|6728.96|6740.77|6740.77|6742.1|6742.1|6726.09|6726.09|0
1643900400000|2022-02-03 15:00:00|6742.42|6742.42|6734.81|6734.81|6742.42|6742.42|6731.28|6731.28|0
1643900700000|2022-02-03 15:05:00|6735.31|6735.31|6739.29|6739.29|6744.35|6744.35|6735.31|6735.31|0
1643901000000|2022-02-03 15:10:00|6738.84|6738.84|6748.99|6748.99|6748.99|6748.99|6738.65|6738.65|0
1643901300000|2022-02-03 15:15:00|6751.46|6751.46|6747.81|6747.81|6754.23|6754.23|6745.28|6745.28|0
1643901600000|2022-02-03 15:20:00|6748.63|6748.63|6752.94|6752.94|6752.94|6752.94|6748.63|6748.63|0
1643901900000|2022-02-03 15:25:00|6753.76|6753.76|6754.71|6754.71|6755.91|6755.91|6752.18|6752.18|0
1643902200000|2022-02-03 15:30:00|6754.22|6754.22|6751.57|6751.57|6755.48|6755.48|6751.41|6751.41|0
1643902500000|2022-02-03 15:35:00|6751.08|6751.08|6758.22|6758.22|6759.04|6759.04|6750.58|6750.58|0
1643902800000|2022-02-03 15:40:00|6759.04|6759.04|6755.88|6755.88|6761.51|6761.51|6755.88|6755.88|0
1643903100000|2022-02-03 15:45:00|6756.49|6756.49|6752.09|6752.09|6761.21|6761.21|6751.26|6751.26|0
1643903400000|2022-02-03 15:50:00|6754.55|6754.55|6754.1|6754.1|6754.55|6754.55|6750.15|6750.15|0
1643903700000|2022-02-03 15:55:00|6753.28|6753.28|6751.63|6751.63|6757.01|6757.01|6751.19|6751.19|0
1643904000000|2022-02-03 16:00:00|6750.3|6750.3|6744.89|6744.89|6750.3|6750.3|6741.82|6741.82|0
1643904300000|2022-02-03 16:05:00|6745.72|6745.72|6750.26|6750.26|6752.41|6752.41|6744.89|6744.89|0
1643904600000|2022-02-03 16:10:00|6748.49|6748.49|6744.91|6744.91|6750.73|6750.73|6743.26|6743.26|0
1643904900000|2022-02-03 16:15:00|6744.02|6744.02|6749.28|6749.28|6750.48|6750.48|6741.55|6741.55|0
1643905200000|2022-02-03 16:20:00|6749.72|6749.72|6753.45|6753.45|6754.28|6754.28|6747.64|6747.64|0
1643905500000|2022-02-03 16:25:00|6754.94|6754.94|6743.72|6743.72|6757.98|6757.98|6743.72|6743.72|0
1643962500000|2022-02-04 08:15:00|6782.4|6782.4|6786.68|6786.68|6788.39|6788.39|6781.45|6781.45|0
1643962800000|2022-02-04 08:20:00|6785.86|6785.86|6782.66|6782.66|6786.74|6786.74|6782.66|6782.66|0
1643963100000|2022-02-04 08:25:00|6783.65|6783.65|6767.09|6767.09|6783.65|6783.65|6767.09|6767.09|0
1643963400000|2022-02-04 08:30:00|6766.1|6766.1|6750.2|6750.2|6767.75|6767.75|6748.83|6748.83|0
1643963700000|2022-02-04 08:35:00|6748.72|6748.72|6747.14|6747.14|6749.6|6749.6|6742.2|6742.2|0
1643964000000|2022-02-04 08:40:00|6746.14|6746.14|6738.21|6738.21|6746.14|6746.14|6735.53|6735.53|0
1643964300000|2022-02-04 08:45:00|6738.88|6738.88|6735.68|6735.68|6739.71|6739.71|6735.68|6735.68|0
1643964600000|2022-02-04 08:50:00|6734.86|6734.86|6730.07|6730.07|6737.39|6737.39|6730.07|6730.07|0
1643964900000|2022-02-04 08:55:00|6730.89|6730.89|6730.76|6730.76|6734.18|6734.18|6730.32|6730.32|0
1643965200000|2022-02-04 09:00:00|6729.94|6729.94|6728.67|6728.67|6731.58|6731.58|6728.23|6728.23|0
1643965500000|2022-02-04 09:05:00|6730.32|6730.32|6728.1|6728.1|6731.01|6731.01|6728.1|6728.1|0
1643965800000|2022-02-04 09:10:00|6728.98|6728.98|6729.04|6729.04|6729.48|6729.48|6726.66|6726.66|0
1643966100000|2022-02-04 09:15:00|6729.71|6729.71|6726.04|6726.04|6730.97|6730.97|6724.39|6724.39|0
1643966400000|2022-02-04 09:20:00|6725.22|6725.22|6721.31|6721.31|6725.22|6725.22|6714.9|6714.9|0
1643966700000|2022-02-04 09:25:00|6722.13|6722.13|6725.85|6725.85|6730.91|6730.91|6722.13|6722.13|0
1643967000000|2022-02-04 09:30:00|6726.35|6726.35|6728.06|6728.06|6728.06|6728.06|6724.7|6724.7|0
1643967300000|2022-02-04 09:35:00|6728.31|6728.31|6726.04|6726.04|6728.31|6728.31|6725|6725|0
1643967600000|2022-02-04 09:40:00|6726.86|6726.86|6720.89|6720.89|6728.74|6728.74|6720.45|6720.45|0
1643967900000|2022-02-04 09:45:00|6723.36|6723.36|6722.1|6722.1|6723.36|6723.36|6721.72|6721.72|0
1643968200000|2022-02-04 09:50:00|6721.27|6721.27|6721.28|6721.28|6722.16|6722.16|6718.81|6718.81|0
1643968500000|2022-02-04 09:55:00|6719.63|6719.63|6720.27|6720.27|6720.27|6720.27|6718.06|6718.06|0
1643968800000|2022-02-04 10:00:00|6720.71|6720.71|6720.44|6720.44|6720.88|6720.88|6719.81|6719.81|0
1643969100000|2022-02-04 10:05:00|6721.26|6721.26|6713.42|6713.42|6721.26|6721.26|6713.42|6713.42|0
1643969400000|2022-02-04 10:10:00|6712.98|6712.98|6710.51|6710.51|6714.24|6714.24|6709.69|6709.69|0
1643969700000|2022-02-04 10:15:00|6710.95|6710.95|6709.62|6709.62|6712.6|6712.6|6709.62|6709.62|0
1643970000000|2022-02-04 10:20:00|6709.18|6709.18|6698.51|6698.51|6709.18|6709.18|6693.95|6693.95|0
1643970300000|2022-02-04 10:25:00|6698.07|6698.07|6703.06|6703.06|6705.53|6705.53|6696.85|6696.85|0
1643970600000|2022-02-04 10:30:00|6702.62|6702.62|6704|6704|6705.28|6705.28|6699.96|6699.96|0
1643970900000|2022-02-04 10:35:00|6704.5|6704.5|6702.06|6702.06|6707.21|6707.21|6700.29|6700.29|0
1643971200000|2022-02-04 10:40:00|6701.24|6701.24|6701.18|6701.18|6702.06|6702.06|6699.85|6699.85|0
1643971500000|2022-02-04 10:45:00|6701.62|6701.62|6702.95|6702.95|6702.95|6702.95|6700.05|6700.05|0
1643971800000|2022-02-04 10:50:00|6704.6|6704.6|6703.6|6703.6|6709.27|6709.27|6702.78|6702.78|0
1643972100000|2022-02-04 10:55:00|6702.78|6702.78|6702.7|6702.7|6705.52|6705.52|6702.7|6702.7|0
1643972400000|2022-02-04 11:00:00|6703.53|6703.53|6702.7|6702.7|6703.53|6703.53|6700.99|6700.99|0
1643972700000|2022-02-04 11:05:00|6701.88|6701.88|6701.88|6701.88|6705.99|6705.99|6700.61|6700.61|0
1643973000000|2022-02-04 11:10:00|6701.44|6701.44|6704|6704|6704|6704|6697.11|6697.11|0
1643973300000|2022-02-04 11:15:00|6703.18|6703.18|6706.53|6706.53|6706.78|6706.78|6702.23|6702.23|0
1643973600000|2022-02-04 11:20:00|6705.65|6705.65|6703.67|6703.67|6707.09|6707.09|6701.27|6701.27|0
1643973900000|2022-02-04 11:25:00|6705.32|6705.32|6708.23|6708.23|6710.2|6710.2|6704.86|6704.86|0
1643974200000|2022-02-04 11:30:00|6706.58|6706.58|6706.65|6706.65|6708.67|6708.67|6706.2|6706.2|0
1643974500000|2022-02-04 11:35:00|6705.76|6705.76|6705.19|6705.19|6706.14|6706.14|6704.37|6704.37|0
1643974800000|2022-02-04 11:40:00|6704.75|6704.75|6704.75|6704.75|6704.75|6704.75|6704.3|6704.3|0
1643975100000|2022-02-04 11:45:00|6704.3|6704.3|6705.42|6705.42|6705.86|6705.86|6704.3|6704.3|0
1643975400000|2022-02-04 11:50:00|6704.98|6704.98|6700.45|6700.45|6705.86|6705.86|6698.81|6698.81|0
1643975700000|2022-02-04 11:55:00|6701.34|6701.34|6698.05|6698.05|6702.6|6702.6|6698.05|6698.05|0
1643976000000|2022-02-04 12:00:00|6699.69|6699.69|6687.61|6687.61|6699.69|6699.69|6680.71|6680.71|0
1643976300000|2022-02-04 12:05:00|6688.6|6688.6|6693.88|6693.88|6694.32|6694.32|6686.13|6686.13|0
1643976600000|2022-02-04 12:10:00|6694.32|6694.32|6697.23|6697.23|6698.88|6698.88|6692.99|6692.99|0
1643976900000|2022-02-04 12:15:00|6697.91|6697.91|6698.23|6698.23|6699.32|6699.32|6697.23|6697.23|0
1643977200000|2022-02-04 12:20:00|6697.41|6697.41|6698.23|6698.23|6698.68|6698.68|6694.88|6694.88|0
1643977500000|2022-02-04 12:25:00|6699.56|6699.56|6702.91|6702.91|6702.91|6702.91|6699.12|6699.12|0
1643977800000|2022-02-04 12:30:00|6702.08|6702.08|6702.15|6702.15|6702.15|6702.15|6700.82|6700.82|0
1643978100000|2022-02-04 12:35:00|6701.71|6701.71|6702.46|6702.46|6702.46|6702.46|6701.26|6701.26|0
1643978400000|2022-02-04 12:40:00|6703.29|6703.29|6700.88|6700.88|6703.29|6703.29|6699.17|6699.17|0
1643978700000|2022-02-04 12:45:00|6701.71|6701.71|6701.58|6701.58|6703.35|6703.35|6701.58|6701.58|0
1643979000000|2022-02-04 12:50:00|6702.19|6702.19|6704.44|6704.44|6706.08|6706.08|6702.19|6702.19|0
1643979300000|2022-02-04 12:55:00|6705.26|6705.26|6706.53|6706.53|6707.67|6707.67|6704.38|6704.38|0
1643979600000|2022-02-04 13:00:00|6708.18|6708.18|6702.22|6702.22|6708.18|6708.18|6702.22|6702.22|0
1643979900000|2022-02-04 13:05:00|6701.4|6701.4|6699.38|6699.38|6701.4|6701.4|6698.56|6698.56|0
1643980200000|2022-02-04 13:10:00|6698.56|6698.56|6704.63|6704.63|6704.63|6704.63|6697.67|6697.67|0
1643980500000|2022-02-04 13:15:00|6704.19|6704.19|6704.19|6704.19|6704.19|6704.19|6704.19|6704.19|0
1643980800000|2022-02-04 13:20:00|6702.55|6702.55|6702.02|6702.02|6702.55|6702.55|6700.84|6700.84|0
1643981100000|2022-02-04 13:25:00|6699.55|6699.55|6699.47|6699.47|6700.37|6700.37|6698.35|6698.35|0
1643981400000|2022-02-04 13:30:00|6699.03|6699.03|6684.67|6684.67|6699.03|6699.03|6684.67|6684.67|0
1643981700000|2022-02-04 13:35:00|6685.49|6685.49|6685.87|6685.87|6686.69|6686.69|6679.62|6679.62|0
1643982000000|2022-02-04 13:40:00|6687.51|6687.51|6687.31|6687.31|6696.67|6696.67|6686.87|6686.87|0
1643982300000|2022-02-04 13:45:00|6688.96|6688.96|6684.74|6684.74|6690.6|6690.6|6684.3|6684.3|0
1643982600000|2022-02-04 13:50:00|6683.92|6683.92|6687.27|6687.27|6688.1|6688.1|6683.92|6683.92|0
1643982900000|2022-02-04 13:55:00|6687.72|6687.72|6683.66|6683.66|6691.5|6691.5|6683.66|6683.66|0
1643983200000|2022-02-04 14:00:00|6684.99|6684.99|6683.81|6683.81|6686.2|6686.2|6683.12|6683.12|0
1643983500000|2022-02-04 14:05:00|6682.16|6682.16|6688.87|6688.87|6688.87|6688.87|6681.34|6681.34|0
1643983800000|2022-02-04 14:10:00|6689.48|6689.48|6690.3|6690.3|6690.3|6690.3|6689.48|6689.48|0
1643984100000|2022-02-04 14:15:00|6691.12|6691.12|6690.8|6690.8|6692.06|6692.06|6689.15|6689.15|0
1643984400000|2022-02-04 14:20:00|6689.15|6689.15|6689.15|6689.15|6689.15|6689.15|6689.15|6689.15|0
1643984700000|2022-02-04 14:25:00|6689.98|6689.98|6688.65|6688.65|6690.42|6690.42|6687.82|6687.82|0
1643985000000|2022-02-04 14:30:00|6689.47|6689.47|6684.14|6684.14|6689.96|6689.96|6684.14|6684.14|0
1643985300000|2022-02-04 14:35:00|6683.89|6683.89|6682.88|6682.88|6686.99|6686.99|6681.42|6681.42|0
1643985600000|2022-02-04 14:40:00|6683.7|6683.7|6685.81|6685.81|6689.76|6689.76|6682.8|6682.8|0
1643985900000|2022-02-04 14:45:00|6686.63|6686.63|6681.64|6681.64|6688.91|6688.91|6681.64|6681.64|0
1643986200000|2022-02-04 14:50:00|6682.46|6682.46|6680.65|6680.65|6685.75|6685.75|6679.39|6679.39|0
1643986500000|2022-02-04 14:55:00|6680.41|6680.41|6678.4|6678.4|6681.16|6681.16|6673.34|6673.34|0
1643986800000|2022-02-04 15:00:00|6680.04|6680.04|6674.24|6674.24|6682.51|6682.51|6674.24|6674.24|0
1643987100000|2022-02-04 15:05:00|6674.69|6674.69|6668.77|6668.77|6678.21|6678.21|6668.77|6668.77|0
1643987400000|2022-02-04 15:10:00|6669.21|6669.21|6670.07|6670.07|6670.07|6670.07|6664.61|6664.61|0
1643987700000|2022-02-04 15:15:00|6670.95|6670.95|6673.01|6673.01|6676.75|6676.75|6670.95|6670.95|0
1643988000000|2022-02-04 15:20:00|6672.13|6672.13|6670.56|6670.56|6672.57|6672.57|6668.77|6668.77|0
1643988300000|2022-02-04 15:25:00|6669.74|6669.74|6647.49|6647.49|6670.23|6670.23|6647.49|6647.49|0
1643988600000|2022-02-04 15:30:00|6647.04|6647.04|6646.83|6646.83|6648.72|6648.72|6644.36|6644.36|0
1643988900000|2022-02-04 15:35:00|6645.18|6645.18|6633.04|6633.04|6645.18|6645.18|6632.35|6632.35|0
1643989200000|2022-02-04 15:40:00|6633.92|6633.92|6634.87|6634.87|6635.62|6635.62|6631.01|6631.01|0
1643989500000|2022-02-04 15:45:00|6634.63|6634.63|6645.57|6645.57|6645.57|6645.57|6634.63|6634.63|0
1643989800000|2022-02-04 15:50:00|6644.75|6644.75|6646.3|6646.3|6647.95|6647.95|6643.42|6643.42|0
1643990100000|2022-02-04 15:55:00|6645.48|6645.48|6648.1|6648.1|6648.99|6648.99|6645.48|6645.48|0
1643990400000|2022-02-04 16:00:00|6646.46|6646.46|6645.98|6645.98|6647.28|6647.28|6640.7|6640.7|0
1643990700000|2022-02-04 16:05:00|6645.54|6645.54|6647.25|6647.25|6647.35|6647.35|6643.52|6643.52|0
1643991000000|2022-02-04 16:10:00|6645.61|6645.61|6646.95|6646.95|6648.09|6648.09|6644.11|6644.11|0
1643991300000|2022-02-04 16:15:00|6646.13|6646.13|6645.81|6645.81|6649.42|6649.42|6645.81|6645.81|0
1643991600000|2022-02-04 16:20:00|6645.37|6645.37|6641.24|6641.24|6645.37|6645.37|6640.42|6640.42|0
1643991900000|2022-02-04 16:25:00|6642.07|6642.07|6644.37|6644.37|6649.71|6649.71|6640.66|6640.66|0
1644221700000|2022-02-07 08:15:00|6686.43|6686.43|6675.61|6675.61|6686.43|6686.43|6675.61|6675.61|0
1644222000000|2022-02-07 08:20:00|6677.26|6677.26|6680.65|6680.65|6680.65|6680.65|6676.06|6676.06|0
1644222300000|2022-02-07 08:25:00|6674.07|6674.07|6678.84|6678.84|6683.18|6683.18|6674.07|6674.07|0
1644222600000|2022-02-07 08:30:00|6679.66|6679.66|6678.38|6678.38|6683.01|6683.01|6677.05|6677.05|0
1644222900000|2022-02-07 08:35:00|6677.49|6677.49|6680.74|6680.74|6682.54|6682.54|6677.49|6677.49|0
1644223200000|2022-02-07 08:40:00|6683.21|6683.21|6685.68|6685.68|6685.68|6685.68|6682.39|6682.39|0
1644223500000|2022-02-07 08:45:00|6687.33|6687.33|6696.62|6696.62|6696.62|6696.62|6687.33|6687.33|0
1644223800000|2022-02-07 08:50:00|6698.39|6698.39|6706.19|6706.19|6707.66|6707.66|6697.95|6697.95|0
1644224100000|2022-02-07 08:55:00|6707.01|6707.01|6705.74|6705.74|6710.29|6710.29|6703.71|6703.71|0
1644224400000|2022-02-07 09:00:00|6706.56|6706.56|6711.98|6711.98|6714.2|6714.2|6706.56|6706.56|0
1644224700000|2022-02-07 09:05:00|6711.1|6711.1|6715.79|6715.79|6716.95|6716.95|6710.11|6710.11|0
1644225000000|2022-02-07 09:10:00|6717.12|6717.12|6721.74|6721.74|6722.82|6722.82|6717.12|6717.12|0
1644225300000|2022-02-07 09:15:00|6722.19|6722.19|6717.62|6717.62|6723.07|6723.07|6714.66|6714.66|0
1644225600000|2022-02-07 09:20:00|6718.06|6718.06|6705.59|6705.59|6718.2|6718.2|6705.59|6705.59|0
1644225900000|2022-02-07 09:25:00|6704.76|6704.76|6701.4|6701.4|6709.33|6709.33|6700.2|6700.2|0
1644226200000|2022-02-07 09:30:00|6698.93|6698.93|6698.57|6698.57|6699.01|6699.01|6697.37|6697.37|0
1644226500000|2022-02-07 09:35:00|6696.92|6696.92|6695.58|6695.58|6697.47|6697.47|6693.94|6693.94|0
1644226800000|2022-02-07 09:40:00|6696.03|6696.03|6694.83|6694.83|6697.3|6697.3|6694.83|6694.83|0
1644227100000|2022-02-07 09:45:00|6694.34|6694.34|6694.53|6694.53|6701.17|6701.17|6687.29|6687.29|0
1644227400000|2022-02-07 09:50:00|6693.71|6693.71|6702.91|6702.91|6702.91|6702.91|6689.3|6689.3|0
1644227700000|2022-02-07 09:55:00|6703.73|6703.73|6699.54|6699.54|6707.02|6707.02|6699.46|6699.46|0
1644228000000|2022-02-07 10:00:00|6701.19|6701.19|6706.57|6706.57|6706.57|6706.57|6701.19|6701.19|0
1644228300000|2022-02-07 10:05:00|6705.74|6705.74|6711.5|6711.5|6711.5|6711.5|6702.39|6702.39|0
1644228600000|2022-02-07 10:10:00|6714.79|6714.79|6722.64|6722.64|6725.93|6725.93|6714.79|6714.79|0
1644228900000|2022-02-07 10:15:00|6724.28|6724.28|6718.08|6718.08|6724.28|6724.28|6718.08|6718.08|0
1644229200000|2022-02-07 10:20:00|6717.2|6717.2|6707.92|6707.92|6718.15|6718.15|6706.44|6706.44|0
1644229500000|2022-02-07 10:25:00|6708.41|6708.41|6706.56|6706.56|6710.29|6710.29|6705.35|6705.35|0
1644229800000|2022-02-07 10:30:00|6709.85|6709.85|6709.91|6709.91|6711.18|6711.18|6705.8|6705.8|0
1644230100000|2022-02-07 10:35:00|6708.27|6708.27|6710.81|6710.81|6710.81|6710.81|6706.63|6706.63|0
1644230400000|2022-02-07 10:40:00|6711.25|6711.25|6710.03|6710.03|6711.25|6711.25|6708.77|6708.77|0
1644230700000|2022-02-07 10:45:00|6709.21|6709.21|6711.41|6711.41|6712.61|6712.61|6709.21|6709.21|0
1644231000000|2022-02-07 10:50:00|6710.52|6710.52|6709.2|6709.2|6710.52|6710.52|6709.2|6709.2|0
1644231300000|2022-02-07 10:55:00|6708.75|6708.75|6706.12|6706.12|6708.82|6708.82|6705.67|6705.67|0
1644231600000|2022-02-07 11:00:00|6705.87|6705.87|6705.27|6705.27|6706.54|6706.54|6705.27|6705.27|0
1644231900000|2022-02-07 11:05:00|6703.63|6703.63|6697.47|6697.47|6703.63|6703.63|6694.52|6694.52|0
1644232200000|2022-02-07 11:10:00|6696.65|6696.65|6697.09|6697.09|6701.2|6701.2|6696.65|6696.65|0
1644232500000|2022-02-07 11:15:00|6697.91|6697.91|6698.67|6698.67|6698.67|6698.67|6697.03|6697.03|0
1644232800000|2022-02-07 11:20:00|6699.56|6699.56|6700.08|6700.08|6700.38|6700.38|6699.14|6699.14|0
1644233100000|2022-02-07 11:25:00|6700.9|6700.9|6702.1|6702.1|6703.37|6703.37|6700.9|6700.9|0
1644233400000|2022-02-07 11:30:00|6700.46|6700.46|6702.67|6702.67|6702.67|6702.67|6700.46|6700.46|0
1644233700000|2022-02-07 11:35:00|6703.56|6703.56|6707.51|6707.51|6708.01|6708.01|6703.2|6703.2|0
1644234000000|2022-02-07 11:40:00|6705.87|6705.87|6702.39|6702.39|6705.87|6705.87|6702.39|6702.39|0
1644234300000|2022-02-07 11:45:00|6701.56|6701.56|6701.11|6701.11|6703.06|6703.06|6700.74|6700.74|0
1644234600000|2022-02-07 11:50:00|6700.28|6700.28|6700.35|6700.35|6702.06|6702.06|6700.28|6700.28|0
1644234900000|2022-02-07 11:55:00|6699.53|6699.53|6696.24|6696.24|6700.03|6700.03|6696.24|6696.24|0
1644235200000|2022-02-07 12:00:00|6698.7|6698.7|6700.04|6700.04|6701.99|6701.99|6696.24|6696.24|0
1644235500000|2022-02-07 12:05:00|6701.03|6701.03|6706.57|6706.57|6706.57|6706.57|6701.03|6701.03|0
1644235800000|2022-02-07 12:10:00|6708.66|6708.66|6710.98|6710.98|6711.19|6711.19|6708.66|6708.66|0
1644236100000|2022-02-07 12:15:00|6713.45|6713.45|6708.83|6708.83|6713.45|6713.45|6708.83|6708.83|0
1644236400000|2022-02-07 12:20:00|6708.33|6708.33|6708.91|6708.91|6708.91|6708.91|6707.26|6707.26|0
1644236700000|2022-02-07 12:25:00|6708.08|6708.08|6709.29|6709.29|6710.62|6710.62|6708.08|6708.08|0
1644237000000|2022-02-07 12:30:00|6709.73|6709.73|6709.94|6709.94|6709.94|6709.94|6708.3|6708.3|0
1644237300000|2022-02-07 12:35:00|6710.38|6710.38|6715.32|6715.32|6716.14|6716.14|6710.38|6710.38|0
1644237600000|2022-02-07 12:40:00|6716.14|6716.14|6716.52|6716.52|6716.96|6716.96|6714.88|6714.88|0
1644237900000|2022-02-07 12:45:00|6717.02|6717.02|6711.86|6711.86|6718.09|6718.09|6710.37|6710.37|0
1644238200000|2022-02-07 12:50:00|6714.33|6714.33|6710.28|6710.28|6714.33|6714.33|6709.72|6709.72|0
1644238500000|2022-02-07 12:55:00|6709.39|6709.39|6712.79|6712.79|6712.79|6712.79|6709.39|6709.39|0
1644238800000|2022-02-07 13:00:00|6713.04|6713.04|6712.65|6712.65|6714.74|6714.74|6712.6|6712.6|0
1644239100000|2022-02-07 13:05:00|6711.83|6711.83|6718.86|6718.86|6718.86|6718.86|6711.83|6711.83|0
1644239400000|2022-02-07 13:10:00|6718.41|6718.41|6718.99|6718.99|6720.68|6720.68|6716.7|6716.7|0
1644239700000|2022-02-07 13:15:00|6719.49|6719.49|6714.52|6714.52|6720.21|6720.21|6714.52|6714.52|0
1644240000000|2022-02-07 13:20:00|6716.17|6716.17|6714.9|6714.9|6716.99|6716.99|6714.85|6714.85|0
1644240300000|2022-02-07 13:25:00|6715.89|6715.89|6716.17|6716.17|6716.17|6716.17|6714.46|6714.46|0
1644240600000|2022-02-07 13:30:00|6716.61|6716.61|6714.13|6714.13|6716.61|6716.61|6714.13|6714.13|0
1644240900000|2022-02-07 13:35:00|6713.31|6713.31|6712.92|6712.92|6713.31|6713.31|6709.45|6709.45|0
1644241200000|2022-02-07 13:40:00|6713.74|6713.74|6713.67|6713.67|6713.74|6713.74|6713|6713|0
1644241500000|2022-02-07 13:45:00|6712.79|6712.79|6710.68|6710.68|6713.23|6713.23|6710.68|6710.68|0
1644241800000|2022-02-07 13:50:00|6711.18|6711.18|6712.28|6712.28|6712.61|6712.61|6710.51|6710.51|0
1644242100000|2022-02-07 13:55:00|6713.1|6713.1|6719.69|6719.69|6719.69|6719.69|6712.28|6712.28|0
1644242400000|2022-02-07 14:00:00|6720.51|6720.51|6721.9|6721.9|6729.37|6729.37|6718.8|6718.8|0
1644242700000|2022-02-07 14:05:00|6722.89|6722.89|6729.85|6729.85|6732.77|6732.77|6722.89|6722.89|0
1644243000000|2022-02-07 14:10:00|6729.36|6729.36|6727.82|6727.82|6729.61|6729.61|6724.68|6724.68|0
1644243300000|2022-02-07 14:15:00|6726.99|6726.99|6720.67|6720.67|6726.99|6726.99|6720.67|6720.67|0
1644243600000|2022-02-07 14:20:00|6720.22|6720.22|6722.3|6722.3|6723.12|6723.12|6720.22|6720.22|0
1644243900000|2022-02-07 14:25:00|6723.18|6723.18|6723.31|6723.31|6724.96|6724.96|6723.18|6723.18|0
1644244200000|2022-02-07 14:30:00|6722.49|6722.49|6725.37|6725.37|6726.25|6726.25|6722.49|6722.49|0
1644244500000|2022-02-07 14:35:00|6725.81|6725.81|6729.54|6729.54|6734.92|6734.92|6725.81|6725.81|0
1644244800000|2022-02-07 14:40:00|6730.36|6730.36|6723.25|6723.25|6731.19|6731.19|6723.25|6723.25|0
1644245100000|2022-02-07 14:45:00|6721.6|6721.6|6711.72|6711.72|6721.6|6721.6|6711.72|6711.72|0
1644245400000|2022-02-07 14:50:00|6713.36|6713.36|6709.21|6709.21|6714.19|6714.19|6704.75|6704.75|0
1644245700000|2022-02-07 14:55:00|6712.5|6712.5|6709.84|6709.84|6713.32|6713.32|6705.1|6705.1|0
1644246000000|2022-02-07 15:00:00|6710.66|6710.66|6715.28|6715.28|6715.28|6715.28|6709.84|6709.84|0
1644246300000|2022-02-07 15:05:00|6716.1|6716.1|6707.06|6707.06|6716.93|6716.93|6707.06|6707.06|0
1644246600000|2022-02-07 15:10:00|6706.23|6706.23|6704.31|6704.31|6707.06|6707.06|6702.45|6702.45|0
1644246900000|2022-02-07 15:15:00|6703.48|6703.48|6702.41|6702.41|6705.13|6705.13|6701.01|6701.01|0
1644247200000|2022-02-07 15:20:00|6703.23|6703.23|6709.23|6709.23|6709.23|6709.23|6702.63|6702.63|0
1644247500000|2022-02-07 15:25:00|6709.67|6709.67|6718.42|6718.42|6719.24|6719.24|6709.67|6709.67|0
1644247800000|2022-02-07 15:30:00|6717.92|6717.92|6717.73|6717.73|6718.62|6718.62|6715.58|6715.58|0
1644248100000|2022-02-07 15:35:00|6718.17|6718.17|6718.61|6718.61|6718.61|6718.61|6715.26|6715.26|0
1644248400000|2022-02-07 15:40:00|6717.79|6717.79|6717.79|6717.79|6720.26|6720.26|6716.97|6716.97|0
1644248700000|2022-02-07 15:45:00|6716.97|6716.97|6709.77|6709.77|6716.97|6716.97|6709.54|6709.54|0
1644249000000|2022-02-07 15:50:00|6710.59|6710.59|6715.2|6715.2|6715.64|6715.64|6710.59|6710.59|0
1644249300000|2022-02-07 15:55:00|6714.38|6714.38|6714.05|6714.05|6716.52|6716.52|6714.05|6714.05|0
1644249600000|2022-02-07 16:00:00|6714.87|6714.87|6711.25|6711.25|6717.4|6717.4|6710.43|6710.43|0
1644249900000|2022-02-07 16:05:00|6712.14|6712.14|6714.36|6714.36|6719.43|6719.43|6712.14|6712.14|0
1644250200000|2022-02-07 16:10:00|6713.54|6713.54|6710.35|6710.35|6713.54|6713.54|6710.17|6710.17|0
1644250500000|2022-02-07 16:15:00|6709.91|6709.91|6714.17|6714.17|6714.17|6714.17|6709.91|6709.91|0
1644250800000|2022-02-07 16:20:00|6714.42|6714.42|6713.54|6713.54|6716.51|6716.51|6712.09|6712.09|0
1644251100000|2022-02-07 16:25:00|6715.18|6715.18|6707.26|6707.26|6715.24|6715.24|6701.23|6701.23|0
1644308100000|2022-02-08 08:15:00|6742.91|6742.91|6741.84|6741.84|6742.91|6742.91|6735.82|6735.82|0
1644308400000|2022-02-08 08:20:00|6743.61|6743.61|6753.79|6753.79|6755.43|6755.43|6743.61|6743.61|0
1644308700000|2022-02-08 08:25:00|6752.9|6752.9|6749.3|6749.3|6754.49|6754.49|6749.3|6749.3|0
1644309000000|2022-02-08 08:30:00|6749.74|6749.74|6760.01|6760.01|6760.01|6760.01|6749.74|6749.74|0
1644309300000|2022-02-08 08:35:00|6766.59|6766.59|6771.04|6771.04|6773.51|6773.51|6766.29|6766.29|0
1644309600000|2022-02-08 08:40:00|6769.22|6769.22|6769.82|6769.82|6770.86|6770.86|6764.6|6764.6|0
1644309900000|2022-02-08 08:45:00|6768.99|6768.99|6772.68|6772.68|6772.68|6772.68|6767.68|6767.68|0
1644310200000|2022-02-08 08:50:00|6771.35|6771.35|6762.86|6762.86|6771.35|6771.35|6762.86|6762.86|0
1644310500000|2022-02-08 08:55:00|6763.68|6763.68|6755.52|6755.52|6763.68|6763.68|6755.52|6755.52|0
1644310800000|2022-02-08 09:00:00|6753.96|6753.96|6758.41|6758.41|6758.41|6758.41|6753.96|6753.96|0
1644311100000|2022-02-08 09:05:00|6758.9|6758.9|6758.48|6758.48|6758.9|6758.9|6756.26|6756.26|0
1644311400000|2022-02-08 09:10:00|6755.38|6755.38|6756.39|6756.39|6758.03|6758.03|6755.38|6755.38|0
1644311700000|2022-02-08 09:15:00|6754.74|6754.74|6745.69|6745.69|6754.74|6754.74|6744.87|6744.87|0
1644312000000|2022-02-08 09:20:00|6746.51|6746.51|6749.36|6749.36|6751.39|6751.39|6745.69|6745.69|0
1644312300000|2022-02-08 09:25:00|6751.83|6751.83|6749.69|6749.69|6751.83|6751.83|6748.87|6748.87|0
1644312600000|2022-02-08 09:30:00|6749.24|6749.24|6748.15|6748.15|6750.18|6750.18|6746.82|6746.82|0
1644312900000|2022-02-08 09:35:00|6747.33|6747.33|6743.37|6743.37|6747.33|6747.33|6743.37|6743.37|0
1644313200000|2022-02-08 09:40:00|6742.92|6742.92|6740.07|6740.07|6744.41|6744.41|6739.46|6739.46|0
1644313500000|2022-02-08 09:45:00|6739.08|6739.08|6748.63|6748.63|6749.34|6749.34|6739.08|6739.08|0
1644313800000|2022-02-08 09:50:00|6749.45|6749.45|6732.51|6732.51|6749.45|6749.45|6730.87|6730.87|0
1644314100000|2022-02-08 09:55:00|6731.19|6731.19|6714.78|6714.78|6731.19|6731.19|6714.78|6714.78|0
1644314400000|2022-02-08 10:00:00|6713.14|6713.14|6709.37|6709.37|6713.14|6713.14|6708.4|6708.4|0
1644314700000|2022-02-08 10:05:00|6711.01|6711.01|6718.4|6718.4|6718.4|6718.4|6711.01|6711.01|0
1644315000000|2022-02-08 10:10:00|6718.15|6718.15|6717.22|6717.22|6722.52|6722.52|6717.22|6717.22|0
1644315300000|2022-02-08 10:15:00|6717.82|6717.82|6713.48|6713.48|6720.35|6720.35|6712.97|6712.97|0
1644315600000|2022-02-08 10:20:00|6714.22|6714.22|6711.08|6711.08|6714.22|6714.22|6708.99|6708.99|0
1644315900000|2022-02-08 10:25:00|6711.33|6711.33|6709.98|6709.98|6711.33|6711.33|6709.98|6709.98|0
1644316200000|2022-02-08 10:30:00|6710.8|6710.8|6715.68|6715.68|6715.8|6715.8|6710.8|6710.8|0
1644316500000|2022-02-08 10:35:00|6716.12|6716.12|6710.55|6710.55|6716.12|6716.12|6708.9|6708.9|0
1644316800000|2022-02-08 10:40:00|6711.44|6711.44|6712.8|6712.8|6714.13|6714.13|6711.44|6711.44|0
1644317100000|2022-02-08 10:45:00|6713.48|6713.48|6709.01|6709.01|6713.48|6713.48|6709.01|6709.01|0
1644317400000|2022-02-08 10:50:00|6709.45|6709.45|6705.75|6705.75|6714.45|6714.45|6703.98|6703.98|0
1644317700000|2022-02-08 10:55:00|6708.22|6708.22|6701.56|6701.56|6708.96|6708.96|6699.34|6699.34|0
1644318000000|2022-02-08 11:00:00|6702.05|6702.05|6699.53|6699.53|6704.9|6704.9|6699.53|6699.53|0
1644318300000|2022-02-08 11:05:00|6701.18|6701.18|6701.65|6701.65|6702.33|6702.33|6700.37|6700.37|0
1644318600000|2022-02-08 11:10:00|6700.77|6700.77|6703.2|6703.2|6703.2|6703.2|6700.77|6700.77|0
1644318900000|2022-02-08 11:15:00|6704.02|6704.02|6704.17|6704.17|6704.84|6704.84|6703.2|6703.2|0
1644319200000|2022-02-08 11:20:00|6703.5|6703.5|6691.14|6691.14|6703.5|6703.5|6691.14|6691.14|0
1644319500000|2022-02-08 11:25:00|6690.7|6690.7|6694.44|6694.44|6694.44|6694.44|6688.94|6688.94|0
1644319800000|2022-02-08 11:30:00|6695.26|6695.26|6693.55|6693.55|6695.26|6695.26|6691.97|6691.97|0
1644320100000|2022-02-08 11:35:00|6691.08|6691.08|6673.94|6673.94|6691.08|6691.08|6673.61|6673.61|0
1644320400000|2022-02-08 11:40:00|6675.59|6675.59|6678.41|6678.41|6680.18|6680.18|6675.14|6675.14|0
1644320700000|2022-02-08 11:45:00|6676.77|6676.77|6681.19|6681.19|6682.52|6682.52|6674.61|6674.61|0
1644321000000|2022-02-08 11:50:00|6682.84|6682.84|6682.4|6682.4|6684.11|6684.11|6681.95|6681.95|0
1644321300000|2022-02-08 11:55:00|6682.84|6682.84|6682.07|6682.07|6682.84|6682.84|6679.49|6679.49|0
1644321600000|2022-02-08 12:00:00|6681.57|6681.57|6681.57|6681.57|6681.57|6681.57|6679.8|6679.8|0
1644321900000|2022-02-08 12:05:00|6681.13|6681.13|6686.18|6686.18|6686.45|6686.45|6680.69|6680.69|0
1644322200000|2022-02-08 12:10:00|6685.74|6685.74|6680.31|6680.31|6685.74|6685.74|6680.31|6680.31|0
1644322500000|2022-02-08 12:15:00|6679.87|6679.87|6678.16|6678.16|6679.87|6679.87|6677.27|6677.27|0
1644323100000|2022-02-08 12:25:00|6678.6|6678.6|6681.26|6681.26|6683.47|6683.47|6678.6|6678.6|0
1644323400000|2022-02-08 12:30:00|6679.93|6679.93|6682.52|6682.52|6684.3|6684.3|6679.93|6679.93|0
1644323700000|2022-02-08 12:35:00|6680.88|6680.88|6682.51|6682.51|6682.51|6682.51|6677.59|6677.59|0
1644324000000|2022-02-08 12:40:00|6683.84|6683.84|6689.34|6689.34|6691.48|6691.48|6683.84|6683.84|0
1644324300000|2022-02-08 12:45:00|6689.78|6689.78|6688.64|6688.64|6691.55|6691.55|6688.64|6688.64|0
1644324600000|2022-02-08 12:50:00|6689.46|6689.46|6685.5|6685.5|6689.46|6689.46|6684.89|6684.89|0
1644324900000|2022-02-08 12:55:00|6683.86|6683.86|6685.33|6685.33|6685.33|6685.33|6682.87|6682.87|0
1644325200000|2022-02-08 13:00:00|6688.62|6688.62|6689.44|6689.44|6690.64|6690.64|6687.04|6687.04|0
1644325500000|2022-02-08 13:05:00|6689|6689|6689.76|6689.76|6693.49|6693.49|6689|6689|0
1644325800000|2022-02-08 13:10:00|6689.31|6689.31|6693.49|6693.49|6693.49|6693.49|6688.87|6688.87|0
1644326100000|2022-02-08 13:15:00|6692.67|6692.67|6698.56|6698.56|6698.56|6698.56|6691.02|6691.02|0
1644326400000|2022-02-08 13:20:00|6699.44|6699.44|6697.8|6697.8|6700.39|6700.39|6697.8|6697.8|0
1644326700000|2022-02-08 13:25:00|6696.02|6696.02|6697.13|6697.13|6697.13|6697.13|6695.78|6695.78|0
1644327000000|2022-02-08 13:30:00|6696.31|6696.31|6689.59|6689.59|6696.31|6696.31|6688.08|6688.08|0
1644327300000|2022-02-08 13:35:00|6690.42|6690.42|6693.7|6693.7|6693.7|6693.7|6690.42|6690.42|0
1644327600000|2022-02-08 13:40:00|6692.88|6692.88|6695.28|6695.28|6695.28|6695.28|6692.88|6692.88|0
1644327900000|2022-02-08 13:45:00|6696.11|6696.11|6695.07|6695.07|6696.34|6696.34|6695.07|6695.07|0
1644328200000|2022-02-08 13:50:00|6694.25|6694.25|6694.26|6694.26|6694.26|6694.26|6690.84|6690.84|0
1644328500000|2022-02-08 13:55:00|6693.44|6693.44|6693.75|6693.75|6695.46|6695.46|6692.11|6692.11|0
1644328800000|2022-02-08 14:00:00|6692.93|6692.93|6693.81|6693.81|6695.96|6695.96|6692.93|6692.93|0
1644329100000|2022-02-08 14:05:00|6694.25|6694.25|6691|6691|6694.69|6694.69|6691|6691|0
1644329400000|2022-02-08 14:10:00|6689.67|6689.67|6688.23|6688.23|6692.76|6692.76|6688.23|6688.23|0
1644329700000|2022-02-08 14:15:00|6685.77|6685.77|6684.77|6684.77|6686.21|6686.21|6684.77|6684.77|0
1644330000000|2022-02-08 14:20:00|6685.27|6685.27|6685.12|6685.12|6686.09|6686.09|6681.24|6681.24|0
1644330300000|2022-02-08 14:25:00|6684.68|6684.68|6687.14|6687.14|6687.14|6687.14|6684.23|6684.23|0
1644330600000|2022-02-08 14:30:00|6687.97|6687.97|6688.93|6688.93|6691.26|6691.26|6686.89|6686.89|0
1644330900000|2022-02-08 14:35:00|6688.11|6688.11|6692.44|6692.44|6692.44|6692.44|6687.22|6687.22|0
1644331200000|2022-02-08 14:40:00|6691.95|6691.95|6695.68|6695.68|6698.4|6698.4|6691.95|6691.95|0
1644331500000|2022-02-08 14:45:00|6696.5|6696.5|6699.79|6699.79|6700.68|6700.68|6694.04|6694.04|0
1644331800000|2022-02-08 14:50:00|6699.35|6699.35|6697.47|6697.47|6699.35|6699.35|6694.55|6694.55|0
1644332100000|2022-02-08 14:55:00|6697.02|6697.02|6695.14|6695.14|6697.98|6697.98|6694.62|6694.62|0
1644332400000|2022-02-08 15:00:00|6695.38|6695.38|6688.36|6688.36|6695.38|6695.38|6686.32|6686.32|0
1644332700000|2022-02-08 15:05:00|6687.91|6687.91|6689.11|6689.11|6689.11|6689.11|6686.65|6686.65|0
1644333000000|2022-02-08 15:10:00|6688.67|6688.67|6691.3|6691.3|6691.3|6691.3|6688.67|6688.67|0
1644333300000|2022-02-08 15:15:00|6692.12|6692.12|6690.63|6690.63|6692.27|6692.27|6690.19|6690.19|0
1644333600000|2022-02-08 15:20:00|6690.38|6690.38|6699.29|6699.29|6699.29|6699.29|6690.19|6690.19|0
1644333900000|2022-02-08 15:25:00|6698.41|6698.41|6694.02|6694.02|6698.41|6698.41|6694.02|6694.02|0
1644334200000|2022-02-08 15:30:00|6695.66|6695.66|6696.48|6696.48|6699.2|6699.2|6694.02|6694.02|0
1644334500000|2022-02-08 15:35:00|6697.31|6697.31|6706.8|6706.8|6706.8|6706.8|6697.31|6697.31|0
1644334800000|2022-02-08 15:40:00|6705.15|6705.15|6704.94|6704.94|6705.53|6705.53|6702.48|6702.48|0
1644335100000|2022-02-08 15:45:00|6705.39|6705.39|6710.72|6710.72|6710.72|6710.72|6704.56|6704.56|0
1644335400000|2022-02-08 15:50:00|6711.16|6711.16|6708.38|6708.38|6712.05|6712.05|6708.38|6708.38|0
1644335700000|2022-02-08 15:55:00|6709.6|6709.6|6703.84|6703.84|6710.42|6710.42|6703.02|6703.02|0
1644336000000|2022-02-08 16:00:00|6703.02|6703.02|6698.13|6698.13|6703.02|6703.02|6696.03|6696.03|0
1644336300000|2022-02-08 16:05:00|6698.62|6698.62|6707.11|6707.11|6707.11|6707.11|6698.57|6698.57|0
1644336600000|2022-02-08 16:10:00|6705.47|6705.47|6703.05|6703.05|6705.52|6705.52|6703.05|6703.05|0
1644336900000|2022-02-08 16:15:00|6703.5|6703.5|6713.23|6713.23|6714.06|6714.06|6701.21|6701.21|0
1644337200000|2022-02-08 16:20:00|6714.06|6714.06|6713.69|6713.69|6714.61|6714.61|6709.12|6709.12|0
1644337500000|2022-02-08 16:25:00|6713.24|6713.24|6707.64|6707.64|6713.24|6713.24|6707.2|6707.2|0
1644394500000|2022-02-09 08:15:00|6772.76|6772.76|6775.14|6775.14|6779|6779|6772.76|6772.76|0
1644394800000|2022-02-09 08:20:00|6775.58|6775.58|6769.13|6769.13|6778.95|6778.95|6768.87|6768.87|0
1644395100000|2022-02-09 08:25:00|6770.12|6770.12|6757.06|6757.06|6770.73|6770.73|6757.06|6757.06|0
1644395400000|2022-02-09 08:30:00|6757.5|6757.5|6757.44|6757.44|6759.59|6759.59|6755.85|6755.85|0
1644395700000|2022-02-09 08:35:00|6760.73|6760.73|6760.12|6760.12|6763.98|6763.98|6760.12|6760.12|0
1644396000000|2022-02-09 08:40:00|6762.59|6762.59|6771.03|6771.03|6771.48|6771.48|6762.59|6762.59|0
1644396300000|2022-02-09 08:45:00|6771.53|6771.53|6787.43|6787.43|6789.08|6789.08|6769.74|6769.74|0
1644396600000|2022-02-09 08:50:00|6788.26|6788.26|6790.59|6790.59|6793.88|6793.88|6787.29|6787.29|0
1644396900000|2022-02-09 08:55:00|6790.1|6790.1|6788.73|6788.73|6790.1|6790.1|6785.49|6785.49|0
1644397200000|2022-02-09 09:00:00|6789.17|6789.17|6787.52|6787.52|6790.82|6790.82|6787.02|6787.02|0
1644397500000|2022-02-09 09:05:00|6788.34|6788.34|6789.89|6789.89|6791.22|6791.22|6785.66|6785.66|0
1644397800000|2022-02-09 09:10:00|6789.44|6789.44|6788.78|6788.78|6789.44|6789.44|6785.69|6785.69|0
1644398100000|2022-02-09 09:15:00|6791.25|6791.25|6789.09|6789.09|6792.89|6792.89|6789.09|6789.09|0
1644398400000|2022-02-09 09:20:00|6790.74|6790.74|6785.35|6785.35|6790.74|6790.74|6783.53|6783.53|0
1644398700000|2022-02-09 09:25:00|6785.79|6785.79|6787.26|6787.26|6789.04|6789.04|6783.93|6783.93|0
1644399000000|2022-02-09 09:30:00|6787.76|6787.76|6787.65|6787.65|6788.41|6788.41|6785.12|6785.12|0
1644399300000|2022-02-09 09:35:00|6786.83|6786.83|6790.39|6790.39|6790.39|6790.39|6785.85|6785.85|0
1644399600000|2022-02-09 09:40:00|6789.89|6789.89|6784.63|6784.63|6789.89|6789.89|6783.87|6783.87|0
1644399900000|2022-02-09 09:45:00|6783.75|6783.75|6782.86|6782.86|6784.96|6784.96|6782.26|6782.26|0
1644400200000|2022-02-09 09:50:00|6782.03|6782.03|6787.49|6787.49|6787.49|6787.49|6782.03|6782.03|0
1644400500000|2022-02-09 09:55:00|6785.84|6785.84|6782.49|6782.49|6786.09|6786.09|6782.49|6782.49|0
1644400800000|2022-02-09 10:00:00|6783.31|6783.31|6772.74|6772.74|6783.56|6783.56|6771.86|6771.86|0
1644401100000|2022-02-09 10:05:00|6773.18|6773.18|6776.73|6776.73|6776.73|6776.73|6770.85|6770.85|0
1644401400000|2022-02-09 10:10:00|6777.55|6777.55|6774.74|6774.74|6777.55|6777.55|6774.74|6774.74|0
1644401700000|2022-02-09 10:15:00|6772.27|6772.27|6778.85|6778.85|6778.85|6778.85|6770.94|6770.94|0
1644402000000|2022-02-09 10:20:00|6779.09|6779.09|6776.46|6776.46|6780.42|6780.42|6776.46|6776.46|0
1644402300000|2022-02-09 10:25:00|6778.92|6778.92|6780.89|6780.89|6781.71|6781.71|6778.67|6778.67|0
1644402600000|2022-02-09 10:30:00|6780.07|6780.07|6777.61|6777.61|6780.07|6780.07|6777.17|6777.17|0
1644402900000|2022-02-09 10:35:00|6777.86|6777.86|6774.26|6774.26|6779.19|6779.19|6774.26|6774.26|0
1644403200000|2022-02-09 10:40:00|6775.9|6775.9|6779.37|6779.37|6780.13|6780.13|6775.9|6775.9|0
1644403500000|2022-02-09 10:45:00|6779.98|6779.98|6779.54|6779.54|6780.42|6780.42|6779.54|6779.54|0
1644403800000|2022-02-09 10:50:00|6779.09|6779.09|6782.45|6782.45|6782.89|6782.89|6779.09|6779.09|0
1644404100000|2022-02-09 10:55:00|6780.8|6780.8|6782.12|6782.12|6782.12|6782.12|6777.6|6777.6|0
1644404400000|2022-02-09 11:00:00|6780.79|6780.79|6777.06|6777.06|6780.79|6780.79|6777.06|6777.06|0
1644404700000|2022-02-09 11:05:00|6777.51|6777.51|6775.94|6775.94|6777.95|6777.95|6772.95|6772.95|0
1644405000000|2022-02-09 11:10:00|6775.45|6775.45|6774.56|6774.56|6777.47|6777.47|6774.56|6774.56|0
1644405300000|2022-02-09 11:15:00|6775|6775|6775.89|6775.89|6775.89|6775.89|6774.56|6774.56|0
1644405600000|2022-02-09 11:20:00|6776.5|6776.5|6776.81|6776.81|6778.59|6778.59|6775.99|6775.99|0
1644405900000|2022-02-09 11:25:00|6776.37|6776.37|6781.02|6781.02|6781.02|6781.02|6776.37|6776.37|0
1644406200000|2022-02-09 11:30:00|6781.84|6781.84|6782.66|6782.66|6782.66|6782.66|6781.84|6781.84|0
1644406500000|2022-02-09 11:35:00|6782.22|6782.22|6781.52|6781.52|6783.1|6783.1|6779.75|6779.75|0
1644406800000|2022-02-09 11:40:00|6781.08|6781.08|6780.64|6780.64|6781.46|6781.46|6779.75|6779.75|0
1644407100000|2022-02-09 11:45:00|6781.08|6781.08|6783.28|6783.28|6784.6|6784.6|6781.08|6781.08|0
1644407400000|2022-02-09 11:50:00|6784.92|6784.92|6788.15|6788.15|6788.15|6788.15|6784.92|6784.92|0
1644407700000|2022-02-09 11:55:00|6787.71|6787.71|6784.74|6784.74|6787.71|6787.71|6784.74|6784.74|0
1644408000000|2022-02-09 12:00:00|6785.56|6785.56|6789.42|6789.42|6790.24|6790.24|6785.56|6785.56|0
1644408300000|2022-02-09 12:05:00|6788.92|6788.92|6788.66|6788.66|6792.22|6792.22|6787.6|6787.6|0
1644408600000|2022-02-09 12:10:00|6788.21|6788.21|6789.02|6789.02|6790.68|6790.68|6788.21|6788.21|0
1644408900000|2022-02-09 12:15:00|6790.66|6790.66|6793.89|6793.89|6794.33|6794.33|6788.95|6788.95|0
1644409200000|2022-02-09 12:20:00|6792.67|6792.67|6795.97|6795.97|6795.97|6795.97|6791.85|6791.85|0
1644409500000|2022-02-09 12:25:00|6795.15|6795.15|6800.94|6800.94|6800.94|6800.94|6795.15|6795.15|0
1644409800000|2022-02-09 12:30:00|6801.44|6801.44|6801.19|6801.19|6802.01|6802.01|6801.19|6801.19|0
1644410100000|2022-02-09 12:35:00|6802.01|6802.01|6795.52|6795.52|6802.08|6802.08|6795.52|6795.52|0
1644410400000|2022-02-09 12:40:00|6795.08|6795.08|6792.21|6792.21|6795.9|6795.9|6792.21|6792.21|0
1644410700000|2022-02-09 12:45:00|6791.77|6791.77|6788.18|6788.18|6791.77|6791.77|6788.18|6788.18|0
1644411000000|2022-02-09 12:50:00|6788.79|6788.79|6784.53|6784.53|6790.1|6790.1|6783.71|6783.71|0
1644411300000|2022-02-09 12:55:00|6782.07|6782.07|6779.64|6779.64|6783.27|6783.27|6775.46|6775.46|0
1644411600000|2022-02-09 13:00:00|6778.82|6778.82|6774.64|6774.64|6778.82|6778.82|6771.35|6771.35|0
1644411900000|2022-02-09 13:05:00|6775.08|6775.08|6781.83|6781.83|6784.46|6784.46|6775.08|6775.08|0
1644412200000|2022-02-09 13:10:00|6781.39|6781.39|6785|6785|6785.22|6785.22|6781.39|6781.39|0
1644412500000|2022-02-09 13:15:00|6784.51|6784.51|6787.52|6787.52|6790.44|6790.44|6784.51|6784.51|0
1644412800000|2022-02-09 13:20:00|6786.7|6786.7|6784.68|6784.68|6786.77|6786.77|6784.68|6784.68|0
1644413100000|2022-02-09 13:25:00|6784.18|6784.18|6781.21|6781.21|6787.47|6787.47|6781.21|6781.21|0
1644413400000|2022-02-09 13:30:00|6780.76|6780.76|6776.42|6776.42|6780.76|6780.76|6773.84|6773.84|0
1644413700000|2022-02-09 13:35:00|6775.98|6775.98|6779.26|6779.26|6779.26|6779.26|6775.98|6775.98|0
1644414000000|2022-02-09 13:40:00|6777.61|6777.61|6781.94|6781.94|6781.94|6781.94|6776.97|6776.97|0
1644414300000|2022-02-09 13:45:00|6782.18|6782.18|6785.19|6785.19|6785.44|6785.44|6782.18|6782.18|0
1644414600000|2022-02-09 13:50:00|6784.36|6784.36|6785.71|6785.71|6788.03|6788.03|6783.67|6783.67|0
1644414900000|2022-02-09 13:55:00|6786.7|6786.7|6790.88|6790.88|6791.77|6791.77|6786.21|6786.21|0
1644415200000|2022-02-09 14:00:00|6792.21|6792.21|6787.95|6787.95|6794.14|6794.14|6787.95|6787.95|0
1644415500000|2022-02-09 14:05:00|6787.45|6787.45|6779.62|6779.62|6787.45|6787.45|6779.62|6779.62|0
1644415800000|2022-02-09 14:10:00|6780.23|6780.23|6777.37|6777.37|6782|6782|6776.92|6776.92|0
1644416100000|2022-02-09 14:15:00|6777.81|6777.81|6781.14|6781.14|6781.14|6781.14|6775.85|6775.85|0
1644416400000|2022-02-09 14:20:00|6783.61|6783.61|6780.8|6780.8|6784.11|6784.11|6780.25|6780.25|0
1644416700000|2022-02-09 14:25:00|6781.62|6781.62|6781.27|6781.27|6782.91|6782.91|6778.36|6778.36|0
1644417000000|2022-02-09 14:30:00|6782.09|6782.09|6777.37|6777.37|6782.91|6782.91|6777.37|6777.37|0
1644417300000|2022-02-09 14:35:00|6776.93|6776.93|6778.92|6778.92|6782.05|6782.05|6776.93|6776.93|0
1644417600000|2022-02-09 14:40:00|6779.37|6779.37|6776.42|6776.42|6780.2|6780.2|6774.88|6774.88|0
1644417900000|2022-02-09 14:45:00|6777.24|6777.24|6776.34|6776.34|6781.01|6781.01|6774.26|6774.26|0
1644418200000|2022-02-09 14:50:00|6776.59|6776.59|6771.04|6771.04|6777.89|6777.89|6771.04|6771.04|0
1644418500000|2022-02-09 14:55:00|6770.55|6770.55|6767.1|6767.1|6771.98|6771.98|6764.07|6764.07|0
1644418800000|2022-02-09 15:00:00|6766.66|6766.66|6765.33|6765.33|6769.95|6769.95|6765.33|6765.33|0
1644419100000|2022-02-09 15:05:00|6764.83|6764.83|6759.07|6759.07|6764.83|6764.83|6759.07|6759.07|0
1644419400000|2022-02-09 15:10:00|6759.51|6759.51|6763.04|6763.04|6764.53|6764.53|6759.51|6759.51|0
1644419700000|2022-02-09 15:15:00|6762.59|6762.59|6766.94|6766.94|6767.26|6767.26|6762.35|6762.35|0
1644420000000|2022-02-09 15:20:00|6767.77|6767.77|6761.64|6761.64|6767.77|6767.77|6759.53|6759.53|0
1644420300000|2022-02-09 15:25:00|6762.82|6762.82|6767.24|6767.24|6768.12|6768.12|6762.82|6762.82|0
1644420600000|2022-02-09 15:30:00|6765.59|6765.59|6767.61|6767.61|6767.99|6767.99|6762.35|6762.35|0
1644420900000|2022-02-09 15:35:00|6768.22|6768.22|6767.12|6767.12|6769.22|6769.22|6767|6767|0
1644421200000|2022-02-09 15:40:00|6766.62|6766.62|6764.91|6764.91|6767.45|6767.45|6761.94|6761.94|0
1644421500000|2022-02-09 15:45:00|6763.92|6763.92|6763.49|6763.49|6765.13|6765.13|6760.83|6760.83|0
1644421800000|2022-02-09 15:50:00|6762.49|6762.49|6765.41|6765.41|6767.06|6767.06|6762.49|6762.49|0
1644422100000|2022-02-09 15:55:00|6764.58|6764.58|6765.27|6765.27|6765.27|6765.27|6762.03|6762.03|0
1644422400000|2022-02-09 16:00:00|6766.09|6766.09|6758.94|6758.94|6767.42|6767.42|6758.49|6758.49|0
1644422700000|2022-02-09 16:05:00|6758.26|6758.26|6748.17|6748.17|6761.99|6761.99|6748.17|6748.17|0
1644423000000|2022-02-09 16:10:00|6747.18|6747.18|6740.46|6740.46|6747.18|6747.18|6740.1|6740.1|0
1644423300000|2022-02-09 16:15:00|6741.28|6741.28|6740.85|6740.85|6741.28|6741.28|6737.77|6737.77|0
1644423600000|2022-02-09 16:20:00|6741.35|6741.35|6732.05|6732.05|6741.35|6741.35|6731.08|6731.08|0
1644423900000|2022-02-09 16:25:00|6731.6|6731.6|6729.49|6729.49|6733.77|6733.77|6724.93|6724.93|0
1644480900000|2022-02-10 08:15:00|6750.45|6750.45|6743.88|6743.88|6751.94|6751.94|6741.47|6741.47|0
1644481200000|2022-02-10 08:20:00|6745.52|6745.52|6746.47|6746.47|6752.93|6752.93|6745.52|6745.52|0
1644481500000|2022-02-10 08:25:00|6749.12|6749.12|6746.96|6746.96|6749.12|6749.12|6744.09|6744.09|0
1644481800000|2022-02-10 08:30:00|6746.52|6746.52|6746.68|6746.68|6752.97|6752.97|6746.07|6746.07|0
1644482100000|2022-02-10 08:35:00|6748.01|6748.01|6751.52|6751.52|6752.85|6752.85|6746.68|6746.68|0
1644482400000|2022-02-10 08:40:00|6752.85|6752.85|6757.13|6757.13|6762.4|6762.4|6751.52|6751.52|0
1644482700000|2022-02-10 08:45:00|6756.69|6756.69|6762.09|6762.09|6762.09|6762.09|6755.19|6755.19|0
1644483000000|2022-02-10 08:50:00|6761.65|6761.65|6757.48|6757.48|6761.65|6761.65|6755.77|6755.77|0
1644483300000|2022-02-10 08:55:00|6759.95|6759.95|6763.24|6763.24|6763.24|6763.24|6759.95|6759.95|0
1644483600000|2022-02-10 09:00:00|6764.06|6764.06|6760.1|6760.1|6764.5|6764.5|6758.45|6758.45|0
1644483900000|2022-02-10 09:05:00|6760.54|6760.54|6761.96|6761.96|6762.16|6762.16|6760.54|6760.54|0
1644484200000|2022-02-10 09:10:00|6761.52|6761.52|6760.63|6760.63|6762.02|6762.02|6760.24|6760.24|0
1644484500000|2022-02-10 09:15:00|6760.38|6760.38|6763.94|6763.94|6763.94|6763.94|6759.82|6759.82|0
1644484800000|2022-02-10 09:20:00|6763.44|6763.44|6763.5|6763.5|6763.5|6763.5|6762.62|6762.62|0
1644485100000|2022-02-10 09:25:00|6764.72|6764.72|6764.75|6764.75|6768.54|6768.54|6761.52|6761.52|0
1644485400000|2022-02-10 09:30:00|6763.76|6763.76|6763.06|6763.06|6763.76|6763.76|6763.06|6763.06|0
1644485700000|2022-02-10 09:35:00|6763.95|6763.95|6764.65|6764.65|6764.65|6764.65|6761.68|6761.68|0
1644486000000|2022-02-10 09:40:00|6761.36|6761.36|6762.63|6762.63|6762.63|6762.63|6760.92|6760.92|0
1644486300000|2022-02-10 09:45:00|6761.81|6761.81|6762.2|6762.2|6764.46|6764.46|6761.81|6761.81|0
1644486600000|2022-02-10 09:50:00|6761.38|6761.38|6759.86|6759.86|6762.64|6762.64|6758.28|6758.28|0
1644486900000|2022-02-10 09:55:00|6759.04|6759.04|6754.29|6754.29|6759.04|6759.04|6753.28|6753.28|0
1644487200000|2022-02-10 10:00:00|6753.85|6753.85|6754.76|6754.76|6756.35|6756.35|6753.69|6753.69|0
1644487500000|2022-02-10 10:05:00|6755.58|6755.58|6755.63|6755.63|6756.82|6756.82|6752.97|6752.97|0
1644487800000|2022-02-10 10:10:00|6755.38|6755.38|6761.12|6761.12|6762.58|6762.58|6755.38|6755.38|0
1644488100000|2022-02-10 10:15:00|6763.59|6763.59|6768.64|6768.64|6768.64|6768.64|6763.59|6763.59|0
1644488400000|2022-02-10 10:20:00|6770.29|6770.29|6769.35|6769.35|6771.87|6771.87|6767.57|6767.57|0
1644488700000|2022-02-10 10:25:00|6769.1|6769.1|6772.9|6772.9|6772.9|6772.9|6769.1|6769.1|0
1644489000000|2022-02-10 10:30:00|6772.07|6772.07|6773.36|6773.36|6775.38|6775.38|6772.07|6772.07|0
1644489300000|2022-02-10 10:35:00|6773.11|6773.11|6778.34|6778.34|6778.34|6778.34|6773.11|6773.11|0
1644489600000|2022-02-10 10:40:00|6778.09|6778.09|6771.92|6771.92|6778.09|6778.09|6771.04|6771.04|0
1644489900000|2022-02-10 10:45:00|6771.04|6771.04|6771.3|6771.3|6774.45|6774.45|6771.04|6771.04|0
1644490200000|2022-02-10 10:50:00|6772.19|6772.19|6769.97|6769.97|6772.19|6772.19|6769.97|6769.97|0
1644490500000|2022-02-10 10:55:00|6769.53|6769.53|6769.81|6769.81|6769.81|6769.81|6767.75|6767.75|0
1644490800000|2022-02-10 11:00:00|6770.7|6770.7|6766.85|6766.85|6771.14|6771.14|6766.85|6766.85|0
1644491100000|2022-02-10 11:05:00|6766.4|6766.4|6760.96|6760.96|6766.4|6766.4|6760.52|6760.52|0
1644491400000|2022-02-10 11:10:00|6762.61|6762.61|6761.28|6761.28|6763.49|6763.49|6760.83|6760.83|0
1644491700000|2022-02-10 11:15:00|6761.72|6761.72|6760.45|6760.45|6763.15|6763.15|6760.01|6760.01|0
1644492000000|2022-02-10 11:20:00|6759.96|6759.96|6756.86|6756.86|6760.4|6760.4|6755.98|6755.98|0
1644492300000|2022-02-10 11:25:00|6756.26|6756.26|6757.41|6757.41|6757.41|6757.41|6754.93|6754.93|0
1644492600000|2022-02-10 11:30:00|6756.53|6756.53|6759.51|6759.51|6760.5|6760.5|6756.53|6756.53|0
1644492900000|2022-02-10 11:35:00|6758.63|6758.63|6762.46|6762.46|6762.95|6762.95|6758.18|6758.18|0
1644493200000|2022-02-10 11:40:00|6762.95|6762.95|6759.93|6759.93|6762.95|6762.95|6759.93|6759.93|0
1644493500000|2022-02-10 11:45:00|6759.48|6759.48|6757.67|6757.67|6759.48|6759.48|6757.67|6757.67|0
1644493800000|2022-02-10 11:50:00|6757.23|6757.23|6753.09|6753.09|6757.23|6757.23|6753.09|6753.09|0
1644494100000|2022-02-10 11:55:00|6753.54|6753.54|6753.85|6753.85|6753.85|6753.85|6751.14|6751.14|0
1644494400000|2022-02-10 12:00:00|6753.36|6753.36|6747.97|6747.97|6753.36|6753.36|6747.97|6747.97|0
1644494700000|2022-02-10 12:05:00|6747.14|6747.14|6747.03|6747.03|6747.47|6747.47|6746.14|6746.14|0
1644495000000|2022-02-10 12:10:00|6746.42|6746.42|6753.54|6753.54|6753.54|6753.54|6746.42|6746.42|0
1644495300000|2022-02-10 12:15:00|6755.19|6755.19|6758.38|6758.38|6758.38|6758.38|6755.19|6755.19|0
1644495600000|2022-02-10 12:20:00|6758.82|6758.82|6754.53|6754.53|6758.82|6758.82|6754.53|6754.53|0
1644495900000|2022-02-10 12:25:00|6755.02|6755.02|6753.24|6753.24|6756.02|6756.02|6753.24|6753.24|0
1644496200000|2022-02-10 12:30:00|6752.79|6752.79|6750.07|6750.07|6754.5|6754.5|6750.07|6750.07|0
1644496500000|2022-02-10 12:35:00|6749.62|6749.62|6748.67|6748.67|6751.2|6751.2|6748.67|6748.67|0
1644496800000|2022-02-10 12:40:00|6748.18|6748.18|6746.34|6746.34|6748.18|6748.18|6744.87|6744.87|0
1644497100000|2022-02-10 12:45:00|6746.84|6746.84|6748.56|6748.56|6748.56|6748.56|6746.27|6746.27|0
1644497400000|2022-02-10 12:50:00|6749.38|6749.38|6745.76|6745.76|6749.94|6749.94|6745.76|6745.76|0
1644497700000|2022-02-10 12:55:00|6745.51|6745.51|6746.15|6746.15|6746.15|6746.15|6744.64|6744.64|0
1644498000000|2022-02-10 13:00:00|6744.51|6744.51|6744.76|6744.76|6745.58|6745.58|6744.51|6744.51|0
1644498300000|2022-02-10 13:05:00|6745.58|6745.58|6749.06|6749.06|6749.06|6749.06|6745.58|6745.58|0
1644498600000|2022-02-10 13:10:00|6748.62|6748.62|6747.34|6747.34|6748.67|6748.67|6747.34|6747.34|0
1644498900000|2022-02-10 13:15:00|6746.52|6746.52|6747.03|6747.03|6748.29|6748.29|6744.88|6744.88|0
1644499200000|2022-02-10 13:20:00|6747.91|6747.91|6747.28|6747.28|6748.41|6748.41|6746.01|6746.01|0
1644499500000|2022-02-10 13:25:00|6746.78|6746.78|6745.84|6745.84|6746.78|6746.78|6745.84|6745.84|0
1644499800000|2022-02-10 13:30:00|6746.66|6746.66|6717.84|6717.84|6746.66|6746.66|6715.19|6715.19|0
1644500100000|2022-02-10 13:35:00|6719.49|6719.49|6726.98|6726.98|6728.2|6728.2|6717.84|6717.84|0
1644500400000|2022-02-10 13:40:00|6728.62|6728.62|6728.99|6728.99|6731.09|6731.09|6726.46|6726.46|0
1644500700000|2022-02-10 13:45:00|6729.98|6729.98|6733.37|6733.37|6735.85|6735.85|6729.9|6729.9|0
1644501000000|2022-02-10 13:50:00|6732.93|6732.93|6732.2|6732.2|6735.82|6735.82|6730.6|6730.6|0
1644501300000|2022-02-10 13:55:00|6733.02|6733.02|6730.87|6730.87|6736.31|6736.31|6730.05|6730.05|0
1644501600000|2022-02-10 14:00:00|6731.31|6731.31|6721.22|6721.22|6731.31|6731.31|6719.68|6719.68|0
1644501900000|2022-02-10 14:05:00|6721.71|6721.71|6714.33|6714.33|6722.6|6722.6|6714.33|6714.33|0
1644502200000|2022-02-10 14:10:00|6713.84|6713.84|6705.56|6705.56|6717.96|6717.96|6705.56|6705.56|0
1644502500000|2022-02-10 14:15:00|6704.57|6704.57|6706.29|6706.29|6706.29|6706.29|6702.88|6702.88|0
1644502800000|2022-02-10 14:20:00|6707.11|6707.11|6707.31|6707.31|6709.33|6709.33|6704.64|6704.64|0
1644503100000|2022-02-10 14:25:00|6706.87|6706.87|6702.03|6702.03|6706.87|6706.87|6700.94|6700.94|0
1644503400000|2022-02-10 14:30:00|6702.85|6702.85|6704.54|6704.54|6710.1|6710.1|6702.85|6702.85|0
1644503700000|2022-02-10 14:35:00|6705.53|6705.53|6722.16|6722.16|6723.48|6723.48|6703.89|6703.89|0
1644504000000|2022-02-10 14:40:00|6721.41|6721.41|6731.99|6731.99|6732.82|6732.82|6719.44|6719.44|0
1644504300000|2022-02-10 14:45:00|6731.55|6731.55|6738.44|6738.44|6739.15|6739.15|6729.53|6729.53|0
1644504600000|2022-02-10 14:50:00|6738|6738|6739.31|6739.31|6743.67|6743.67|6738|6738|0
1644504900000|2022-02-10 14:55:00|6737.67|6737.67|6746.71|6746.71|6747.97|6747.97|6736.63|6736.63|0
1644505200000|2022-02-10 15:00:00|6747.53|6747.53|6749.67|6749.67|6750.43|6750.43|6746.2|6746.2|0
1644505500000|2022-02-10 15:05:00|6749.42|6749.42|6744.56|6744.56|6749.42|6749.42|6744.56|6744.56|0
1644505800000|2022-02-10 15:10:00|6742.91|6742.91|6746.23|6746.23|6747.85|6747.85|6742.09|6742.09|0
1644506100000|2022-02-10 15:15:00|6747.05|6747.05|6743.65|6743.65|6747.87|6747.87|6738.59|6738.59|0
1644506400000|2022-02-10 15:20:00|6744.25|6744.25|6746.45|6746.45|6747.77|6747.77|6744.25|6744.25|0
1644506700000|2022-02-10 15:25:00|6745.96|6745.96|6747.06|6747.06|6749.14|6749.14|6743.49|6743.49|0
1644507000000|2022-02-10 15:30:00|6746.45|6746.45|6744.99|6744.99|6749.09|6749.09|6744.99|6744.99|0
1644507300000|2022-02-10 15:35:00|6743.35|6743.35|6741.83|6741.83|6743.35|6743.35|6736.64|6736.64|0
1644507600000|2022-02-10 15:40:00|6741.01|6741.01|6744.35|6744.35|6746.74|6746.74|6738.56|6738.56|0
1644507900000|2022-02-10 15:45:00|6744.1|6744.1|6743.33|6743.33|6744.97|6744.97|6738.43|6738.43|0
1644508200000|2022-02-10 15:50:00|6742.51|6742.51|6743.75|6743.75|6746.52|6746.52|6741.07|6741.07|0
1644508500000|2022-02-10 15:55:00|6744.36|6744.36|6741.6|6741.6|6745.97|6745.97|6741.6|6741.6|0
1644508800000|2022-02-10 16:00:00|6742.42|6742.42|6739.43|6739.43|6742.42|6742.42|6735.04|6735.04|0
1644509100000|2022-02-10 16:05:00|6739.92|6739.92|6739.29|6739.29|6744.71|6744.71|6739.29|6739.29|0
1644509400000|2022-02-10 16:10:00|6739.73|6739.73|6740.76|6740.76|6742.58|6742.58|6739.73|6739.73|0
1644509700000|2022-02-10 16:15:00|6739.93|6739.93|6738.48|6738.48|6740.76|6740.76|6738.48|6738.48|0
1644510000000|2022-02-10 16:20:00|6739.3|6739.3|6730.19|6730.19|6739.55|6739.55|6730.19|6730.19|0
1644510300000|2022-02-10 16:25:00|6731.01|6731.01|6720.89|6720.89|6731.01|6731.01|6720.24|6720.24|0
1644567300000|2022-02-11 08:15:00|6801.89|6801.89|6789.65|6789.65|6811.32|6811.32|6783|6783|0
1644567600000|2022-02-11 08:20:00|6789.2|6789.2|6779.73|6779.73|6798.49|6798.49|6775.3|6775.3|0
1644567900000|2022-02-11 08:25:00|6777.96|6777.96|6793.91|6793.91|6795.68|6795.68|6776.69|6776.69|0
1644568200000|2022-02-11 08:30:00|6794.73|6794.73|6805.2|6805.2|6806.84|6806.84|6794.73|6794.73|0
1644568500000|2022-02-11 08:35:00|6804.31|6804.31|6800.47|6800.47|6807.62|6807.62|6794.08|6794.08|0
1644568800000|2022-02-11 08:40:00|6798.7|6798.7|6794.29|6794.29|6800.92|6800.92|6789.8|6789.8|0
1644569100000|2022-02-11 08:45:00|6793.79|6793.79|6797.34|6797.34|6797.34|6797.34|6791.01|6791.01|0
1644569400000|2022-02-11 08:50:00|6796.89|6796.89|6782.33|6782.33|6796.89|6796.89|6781.89|6781.89|0
1644569700000|2022-02-11 08:55:00|6783.15|6783.15|6781.8|6781.8|6787.13|6787.13|6777.06|6777.06|0
1644570000000|2022-02-11 09:00:00|6780.98|6780.98|6790.47|6790.47|6790.47|6790.47|6779.9|6779.9|0
1644570300000|2022-02-11 09:05:00|6791.36|6791.36|6793.91|6793.91|6798.13|6798.13|6789.9|6789.9|0
1644570600000|2022-02-11 09:10:00|6793.09|6793.09|6780.11|6780.11|6793.09|6793.09|6780.11|6780.11|0
1644570900000|2022-02-11 09:15:00|6779.67|6779.67|6777.9|6777.9|6781.44|6781.44|6776.06|6776.06|0
1644571200000|2022-02-11 09:20:00|6777.01|6777.01|6775.49|6775.49|6778.78|6778.78|6775.49|6775.49|0
1644571500000|2022-02-11 09:25:00|6775.94|6775.94|6781.5|6781.5|6783.27|6783.27|6775.62|6775.62|0
1644571800000|2022-02-11 09:30:00|6783.27|6783.27|6774.73|6774.73|6784.29|6784.29|6769.23|6769.23|0
1644572100000|2022-02-11 09:35:00|6773.09|6773.09|6768.31|6768.31|6775.13|6775.13|6766.55|6766.55|0
1644572400000|2022-02-11 09:40:00|6767.87|6767.87|6767.77|6767.77|6767.87|6767.87|6760.53|6760.53|0
1644572700000|2022-02-11 09:45:00|6769.98|6769.98|6755.93|6755.93|6769.98|6769.98|6754.6|6754.6|0
1644573000000|2022-02-11 09:50:00|6755.44|6755.44|6753.61|6753.61|6755.44|6755.44|6751.14|6751.14|0
1644573300000|2022-02-11 09:55:00|6752.79|6752.79|6758.81|6758.81|6758.81|6758.81|6750.72|6750.72|0
1644573600000|2022-02-11 10:00:00|6759.06|6759.06|6763.62|6763.62|6766.22|6766.22|6755.52|6755.52|0
1644573900000|2022-02-11 10:05:00|6763.18|6763.18|6759.2|6759.2|6763.18|6763.18|6755.47|6755.47|0
1644574200000|2022-02-11 10:10:00|6760.03|6760.03|6755.47|6755.47|6760.28|6760.28|6753.38|6753.38|0
1644574500000|2022-02-11 10:15:00|6754.58|6754.58|6759.02|6759.02|6759.02|6759.02|6752.57|6752.57|0
1644574800000|2022-02-11 10:20:00|6758.14|6758.14|6767.49|6767.49|6767.49|6767.49|6758.14|6758.14|0
1644575100000|2022-02-11 10:25:00|6768.32|6768.32|6771.67|6771.67|6773.82|6773.82|6767.49|6767.49|0
1644575400000|2022-02-11 10:30:00|6772.49|6772.49|6779.85|6779.85|6780.67|6780.67|6772.49|6772.49|0
1644575700000|2022-02-11 10:35:00|6778.52|6778.52|6778.55|6778.55|6781.05|6781.05|6774.66|6774.66|0
1644576000000|2022-02-11 10:40:00|6779.44|6779.44|6787.96|6787.96|6787.96|6787.96|6779.44|6779.44|0
1644576300000|2022-02-11 10:45:00|6788.78|6788.78|6796.18|6796.18|6798.4|6798.4|6788.78|6788.78|0
1644576600000|2022-02-11 10:50:00|6797.51|6797.51|6797.9|6797.9|6799.68|6799.68|6793.12|6793.12|0
1644576900000|2022-02-11 10:55:00|6798.35|6798.35|6803.66|6803.66|6804.11|6804.11|6797.46|6797.46|0
1644577200000|2022-02-11 11:00:00|6804.11|6804.11|6813.92|6813.92|6813.92|6813.92|6800.37|6800.37|0
1644577500000|2022-02-11 11:05:00|6813.47|6813.47|6810.45|6810.45|6818.92|6818.92|6810.01|6810.01|0
1644577800000|2022-02-11 11:10:00|6810.89|6810.89|6811.94|6811.94|6812.32|6812.32|6805.13|6805.13|0
1644578100000|2022-02-11 11:15:00|6812.38|6812.38|6815.73|6815.73|6815.73|6815.73|6809.53|6809.53|0
1644578400000|2022-02-11 11:20:00|6817.06|6817.06|6813.52|6813.52|6817.06|6817.06|6812.19|6812.19|0
1644578700000|2022-02-11 11:25:00|6814.19|6814.19|6814.18|6814.18|6814.19|6814.19|6809.24|6809.24|0
1644579000000|2022-02-11 11:30:00|6813.73|6813.73|6812.69|6812.69|6819.03|6819.03|6809.09|6809.09|0
1644579300000|2022-02-11 11:35:00|6811.8|6811.8|6815.41|6815.41|6815.41|6815.41|6809.08|6809.08|0
1644579600000|2022-02-11 11:40:00|6814.08|6814.08|6813.67|6813.67|6814.08|6814.08|6808.38|6808.38|0
1644579900000|2022-02-11 11:45:00|6812.85|6812.85|6811.24|6811.24|6812.85|6812.85|6809.42|6809.42|0
1644580200000|2022-02-11 11:50:00|6810.36|6810.36|6816.99|6816.99|6817.93|6817.93|6810.36|6810.36|0
1644580500000|2022-02-11 11:55:00|6817.87|6817.87|6815.97|6815.97|6817.87|6817.87|6813.44|6813.44|0
1644580800000|2022-02-11 12:00:00|6815.15|6815.15|6824.92|6824.92|6825.23|6825.23|6815.15|6815.15|0
1644581100000|2022-02-11 12:05:00|6825.81|6825.81|6823|6823|6829.2|6829.2|6823|6823|0
1644581400000|2022-02-11 12:10:00|6822.11|6822.11|6815.04|6815.04|6822.11|6822.11|6810.91|6810.91|0
1644581700000|2022-02-11 12:15:00|6815.71|6815.71|6813.5|6813.5|6815.71|6815.71|6813.5|6813.5|0
1644582000000|2022-02-11 12:20:00|6813.94|6813.94|6809.96|6809.96|6813.94|6813.94|6809.96|6809.96|0
1644582300000|2022-02-11 12:25:00|6808.31|6808.31|6808.17|6808.17|6809.52|6809.52|6807.82|6807.82|0
1644582600000|2022-02-11 12:30:00|6806.84|6806.84|6810.24|6810.24|6810.24|6810.24|6806.84|6806.84|0
1644582900000|2022-02-11 12:35:00|6812.45|6812.45|6815.11|6815.11|6817.32|6817.32|6812.45|6812.45|0
1644583200000|2022-02-11 12:40:00|6814.67|6814.67|6813.59|6813.59|6814.67|6814.67|6811.12|6811.12|0
1644583500000|2022-02-11 12:45:00|6814.92|6814.92|6814.85|6814.85|6817.13|6817.13|6813.21|6813.21|0
1644583800000|2022-02-11 12:50:00|6815.74|6815.74|6816.12|6816.12|6816.12|6816.12|6814.85|6814.85|0
1644584100000|2022-02-11 12:55:00|6816.61|6816.61|6815.37|6815.37|6817.11|6817.11|6812.72|6812.72|0
1644584400000|2022-02-11 13:00:00|6816.36|6816.36|6819.94|6819.94|6819.94|6819.94|6816.36|6816.36|0
1644584700000|2022-02-11 13:05:00|6819.5|6819.5|6815.23|6815.23|6819.5|6819.5|6815.23|6815.23|0
1644585000000|2022-02-11 13:10:00|6814.35|6814.35|6814.28|6814.28|6814.79|6814.79|6809.85|6809.85|0
1644585300000|2022-02-11 13:15:00|6811.63|6811.63|6812.32|6812.32|6813.59|6813.59|6805.04|6805.04|0
1644585600000|2022-02-11 13:20:00|6813.14|6813.14|6812.92|6812.92|6816.44|6816.44|6810.7|6810.7|0
1644585900000|2022-02-11 13:25:00|6813.66|6813.66|6811.69|6811.69|6815.29|6815.29|6809.54|6809.54|0
1644586200000|2022-02-11 13:30:00|6809.92|6809.92|6809.92|6809.92|6809.92|6809.92|6808.14|6808.14|0
1644586500000|2022-02-11 13:35:00|6810.59|6810.59|6814.81|6814.81|6815.29|6815.29|6810.59|6810.59|0
1644586800000|2022-02-11 13:40:00|6815.7|6815.7|6811.82|6811.82|6818.85|6818.85|6811.82|6811.82|0
1644587100000|2022-02-11 13:45:00|6809.16|6809.16|6808.27|6808.27|6809.37|6809.37|6807.16|6807.16|0
1644587400000|2022-02-11 13:50:00|6809.1|6809.1|6802.32|6802.32|6809.54|6809.54|6802.32|6802.32|0
1644587700000|2022-02-11 13:55:00|6804.09|6804.09|6806.12|6806.12|6807.01|6807.01|6802.76|6802.76|0
1644588000000|2022-02-11 14:00:00|6803.65|6803.65|6802.4|6802.4|6804.48|6804.48|6796.77|6796.77|0
1644588300000|2022-02-11 14:05:00|6802.85|6802.85|6809.39|6809.39|6809.39|6809.39|6801.96|6801.96|0
1644588600000|2022-02-11 14:10:00|6812.68|6812.68|6808.05|6808.05|6812.68|6812.68|6806.41|6806.41|0
1644588900000|2022-02-11 14:15:00|6807.8|6807.8|6809.8|6809.8|6809.8|6809.8|6807.2|6807.2|0
1644589200000|2022-02-11 14:20:00|6809.35|6809.35|6816.1|6816.1|6817.87|6817.87|6809.35|6809.35|0
1644589500000|2022-02-11 14:25:00|6815.28|6815.28|6811.58|6811.58|6815.28|6815.28|6810.48|6810.48|0
1644589800000|2022-02-11 14:30:00|6813.35|6813.35|6813.08|6813.08|6813.91|6813.91|6806.64|6806.64|0
1644590100000|2022-02-11 14:35:00|6813.76|6813.76|6810.11|6810.11|6814.17|6814.17|6809.67|6809.67|0
1644590400000|2022-02-11 14:40:00|6809.29|6809.29|6811.5|6811.5|6813.15|6813.15|6807.58|6807.58|0
1644590700000|2022-02-11 14:45:00|6813.15|6813.15|6821.57|6821.57|6823.87|6823.87|6813.15|6813.15|0
1644591000000|2022-02-11 14:50:00|6822.39|6822.39|6818.45|6818.45|6822.63|6822.63|6816.3|6816.3|0
1644591300000|2022-02-11 14:55:00|6819.78|6819.78|6823.24|6823.24|6823.85|6823.85|6814.39|6814.39|0
1644591600000|2022-02-11 15:00:00|6822.42|6822.42|6819.44|6819.44|6824.44|6824.44|6818.32|6818.32|0
1644591900000|2022-02-11 15:05:00|6818.09|6818.09|6827.83|6827.83|6830.49|6830.49|6817.42|6817.42|0
1644592200000|2022-02-11 15:10:00|6828.66|6828.66|6821.27|6821.27|6828.66|6828.66|6817.22|6817.22|0
1644592500000|2022-02-11 15:15:00|6822.09|6822.09|6825.89|6825.89|6829.44|6829.44|6822.09|6822.09|0
1644592800000|2022-02-11 15:20:00|6826.78|6826.78|6829|6829|6829.07|6829.07|6826.78|6826.78|0
1644593100000|2022-02-11 15:25:00|6828.56|6828.56|6833.73|6833.73|6835.23|6835.23|6828.56|6828.56|0
1644593400000|2022-02-11 15:30:00|6834.56|6834.56|6828.12|6828.12|6837.02|6837.02|6828.12|6828.12|0
1644593700000|2022-02-11 15:35:00|6828.56|6828.56|6828.69|6828.69|6831.79|6831.79|6825.17|6825.17|0
1644594000000|2022-02-11 15:40:00|6829.58|6829.58|6826.42|6826.42|6831.35|6831.35|6822.63|6822.63|0
1644594300000|2022-02-11 15:45:00|6825.59|6825.59|6829.16|6829.16|6830.72|6830.72|6820.85|6820.85|0
1644594600000|2022-02-11 15:50:00|6828.66|6828.66|6832.59|6832.59|6832.59|6832.59|6826.52|6826.52|0
1644594900000|2022-02-11 15:55:00|6833.03|6833.03|6834.8|6834.8|6836.84|6836.84|6833.03|6833.03|0
1644595200000|2022-02-11 16:00:00|6833.91|6833.91|6832.88|6832.88|6834.8|6834.8|6832.27|6832.27|0
1644595500000|2022-02-11 16:05:00|6833.7|6833.7|6832.5|6832.5|6838.2|6838.2|6832.5|6832.5|0
1644595800000|2022-02-11 16:10:00|6831.68|6831.68|6829.37|6829.37|6831.68|6831.68|6826.63|6826.63|0
1644596100000|2022-02-11 16:15:00|6828.93|6828.93|6832.62|6832.62|6833.88|6833.88|6828.73|6828.73|0
1644596400000|2022-02-11 16:20:00|6832.18|6832.18|6836.67|6836.67|6836.67|6836.67|6829.16|6829.16|0
1644596700000|2022-02-11 16:25:00|6835.85|6835.85|6837.81|6837.81|6837.81|6837.81|6830.55|6830.55|0
1644826500000|2022-02-14 08:15:00|6721.14|6721.14|6711.13|6711.13|6722.78|6722.78|6707.68|6707.68|0
1644826800000|2022-02-14 08:20:00|6711.58|6711.58|6698.77|6698.77|6713.56|6713.56|6695.54|6695.54|0
1644827100000|2022-02-14 08:25:00|6696.3|6696.3|6669.27|6669.27|6696.3|6696.3|6669.27|6669.27|0
1644827400000|2022-02-14 08:30:00|6670.09|6670.09|6669.1|6669.1|6683.58|6683.58|6667.26|6667.26|0
1644827700000|2022-02-14 08:35:00|6668.66|6668.66|6662.09|6662.09|6671.14|6671.14|6659.39|6659.39|0
1644828000000|2022-02-14 08:40:00|6663.73|6663.73|6688.1|6688.1|6688.1|6688.1|6663.73|6663.73|0
1644828300000|2022-02-14 08:45:00|6690.57|6690.57|6708.5|6708.5|6717.03|6717.03|6688.93|6688.93|0
1644828600000|2022-02-14 08:50:00|6708|6708|6688.95|6688.95|6709.71|6709.71|6688.95|6688.95|0
1644828900000|2022-02-14 08:55:00|6689.84|6689.84|6694.97|6694.97|6699.33|6699.33|6688.57|6688.57|0
1644829200000|2022-02-14 09:00:00|6694.14|6694.14|6708.33|6708.33|6715.04|6715.04|6694.14|6694.14|0
1644829500000|2022-02-14 09:05:00|6706.68|6706.68|6699.4|6699.4|6707.51|6707.51|6697.26|6697.26|0
1644829800000|2022-02-14 09:10:00|6700.29|6700.29|6704.67|6704.67|6707.14|6707.14|6696.99|6696.99|0
1644830100000|2022-02-14 09:15:00|6707.96|6707.96|6707.1|6707.1|6716.91|6716.91|6704.23|6704.23|0
1644830400000|2022-02-14 09:20:00|6705.46|6705.46|6713.88|6713.88|6713.88|6713.88|6703.5|6703.5|0
1644830700000|2022-02-14 09:25:00|6714.7|6714.7|6708.36|6708.36|6715.53|6715.53|6708.36|6708.36|0
1644831000000|2022-02-14 09:30:00|6709.69|6709.69|6708.42|6708.42|6710.89|6710.89|6706.78|6706.78|0
1644831300000|2022-02-14 09:35:00|6707.6|6707.6|6701.85|6701.85|6707.6|6707.6|6699.32|6699.32|0
1644831600000|2022-02-14 09:40:00|6701.02|6701.02|6703.8|6703.8|6705.37|6705.37|6699.64|6699.64|0
1644831900000|2022-02-14 09:45:00|6704.69|6704.69|6703.2|6703.2|6708.32|6708.32|6702.38|6702.38|0
1644832200000|2022-02-14 09:50:00|6702.38|6702.38|6689.06|6689.06|6702.82|6702.82|6689.06|6689.06|0
1644832500000|2022-02-14 09:55:00|6688.62|6688.62|6681.47|6681.47|6688.62|6688.62|6681.47|6681.47|0
1644832800000|2022-02-14 10:00:00|6681.91|6681.91|6681.9|6681.9|6681.91|6681.91|6677.56|6677.56|0
1644833100000|2022-02-14 10:05:00|6682.34|6682.34|6690.35|6690.35|6690.35|6690.35|6681.16|6681.16|0
1644833400000|2022-02-14 10:10:00|6691.17|6691.17|6694.5|6694.5|6694.5|6694.5|6689.32|6689.32|0
1644833700000|2022-02-14 10:15:00|6695.32|6695.32|6693.36|6693.36|6696.07|6696.07|6692.33|6692.33|0
1644834000000|2022-02-14 10:20:00|6693.8|6693.8|6704.05|6704.05|6706.87|6706.87|6693.21|6693.21|0
1644834300000|2022-02-14 10:25:00|6703.6|6703.6|6700.46|6700.46|6705.96|6705.96|6700.46|6700.46|0
1644834600000|2022-02-14 10:30:00|6699.64|6699.64|6685.91|6685.91|6699.64|6699.64|6685.41|6685.41|0
1644834900000|2022-02-14 10:35:00|6685.24|6685.24|6694.76|6694.76|6697.67|6697.67|6685.24|6685.24|0
1644835200000|2022-02-14 10:40:00|6694.09|6694.09|6692.96|6692.96|6699.47|6699.47|6692.01|6692.01|0
1644835500000|2022-02-14 10:45:00|6692.71|6692.71|6704.13|6704.13|6704.21|6704.21|6692.71|6692.71|0
1644835800000|2022-02-14 10:50:00|6703.69|6703.69|6705.95|6705.95|6711.61|6711.61|6703.69|6703.69|0
1644836100000|2022-02-14 10:55:00|6705.7|6705.7|6697.04|6697.04|6705.7|6705.7|6697.04|6697.04|0
1644836400000|2022-02-14 11:00:00|6696.16|6696.16|6696.73|6696.73|6700.56|6700.56|6695.71|6695.71|0
1644836700000|2022-02-14 11:05:00|6698.38|6698.38|6697.92|6697.92|6698.38|6698.38|6696.72|6696.72|0
1644837000000|2022-02-14 11:10:00|6697.48|6697.48|6697.09|6697.09|6699|6699|6694.9|6694.9|0
1644837300000|2022-02-14 11:15:00|6697.54|6697.54|6694.8|6694.8|6698.42|6698.42|6692.33|6692.33|0
1644837600000|2022-02-14 11:20:00|6695.62|6695.62|6692.98|6692.98|6699.09|6699.09|6692.98|6692.98|0
1644837900000|2022-02-14 11:25:00|6693.8|6693.8|6694.63|6694.63|6695.89|6695.89|6693.8|6693.8|0
1644838200000|2022-02-14 11:30:00|6693.8|6693.8|6688.43|6688.43|6693.8|6693.8|6688.43|6688.43|0
1644838500000|2022-02-14 11:35:00|6687.98|6687.98|6691.7|6691.7|6691.78|6691.78|6687.98|6687.98|0
1644838800000|2022-02-14 11:40:00|6691.26|6691.26|6687.53|6687.53|6691.26|6691.26|6687.53|6687.53|0
1644839100000|2022-02-14 11:45:00|6687.97|6687.97|6687.01|6687.01|6688.72|6688.72|6681.4|6681.4|0
1644839400000|2022-02-14 11:50:00|6686.19|6686.19|6689.1|6689.1|6690.36|6690.36|6686.19|6686.19|0
1644839700000|2022-02-14 11:55:00|6688.21|6688.21|6683.71|6683.71|6688.21|6688.21|6682|6682|0
1644840000000|2022-02-14 12:00:00|6685.04|6685.04|6682.7|6682.7|6685.48|6685.48|6680.62|6680.62|0
1644840300000|2022-02-14 12:05:00|6683.53|6683.53|6681.83|6681.83|6684.5|6684.5|6681.67|6681.67|0
1644840600000|2022-02-14 12:10:00|6681|6681|6673.82|6673.82|6681|6681|6673.82|6673.82|0
1644840900000|2022-02-14 12:15:00|6672.94|6672.94|6674.9|6674.9|6676.61|6676.61|6672.49|6672.49|0
1644841200000|2022-02-14 12:20:00|6674.08|6674.08|6672.49|6672.49|6676.35|6676.35|6671.67|6671.67|0
1644841500000|2022-02-14 12:25:00|6673.32|6673.32|6691.66|6691.66|6691.66|6691.66|6673.32|6673.32|0
1644841800000|2022-02-14 12:30:00|6692.48|6692.48|6689.46|6689.46|6696.29|6696.29|6689.46|6689.46|0
1644842100000|2022-02-14 12:35:00|6687.81|6687.81|6697.06|6697.06|6699.09|6699.09|6683.78|6683.78|0
1644842400000|2022-02-14 12:40:00|6698.71|6698.71|6697.63|6697.63|6701.24|6701.24|6693.65|6693.65|0
1644842700000|2022-02-14 12:45:00|6698.45|6698.45|6696.14|6696.14|6704.83|6704.83|6696.14|6696.14|0
1644843000000|2022-02-14 12:50:00|6695.7|6695.7|6679.84|6679.84|6695.7|6695.7|6678.19|6678.19|0
1644843300000|2022-02-14 12:55:00|6680.28|6680.28|6683.16|6683.16|6685.02|6685.02|6680.03|6680.03|0
1644843600000|2022-02-14 13:00:00|6684.8|6684.8|6692.64|6692.64|6692.64|6692.64|6684.8|6684.8|0
1644843900000|2022-02-14 13:05:00|6693.47|6693.47|6695.42|6695.42|6695.93|6695.93|6691.82|6691.82|0
1644844200000|2022-02-14 13:10:00|6693.78|6693.78|6694.99|6694.99|6696.36|6696.36|6692.13|6692.13|0
1644844500000|2022-02-14 13:15:00|6695.81|6695.81|6695.27|6695.27|6697.46|6697.46|6692.23|6692.23|0
1644844800000|2022-02-14 13:20:00|6694.82|6694.82|6698.02|6698.02|6699.42|6699.42|6694.38|6694.38|0
1644845100000|2022-02-14 13:25:00|6695.81|6695.81|6698.27|6698.27|6698.27|6698.27|6694.1|6694.1|0
1644845400000|2022-02-14 13:30:00|6699.16|6699.16|6703.09|6703.09|6713.52|6713.52|6698.34|6698.34|0
1644845700000|2022-02-14 13:35:00|6703.53|6703.53|6698.3|6698.3|6703.53|6703.53|6697.86|6697.86|0
1644846000000|2022-02-14 13:40:00|6699.95|6699.95|6693.44|6693.44|6699.95|6699.95|6693.44|6693.44|0
1644846300000|2022-02-14 13:45:00|6693|6693|6692.87|6692.87|6693.76|6693.76|6690.41|6690.41|0
1644846600000|2022-02-14 13:50:00|6693.7|6693.7|6695.15|6695.15|6695.59|6695.59|6693.7|6693.7|0
1644846900000|2022-02-14 13:55:00|6695.97|6695.97|6691.86|6691.86|6696.79|6696.79|6691.86|6691.86|0
1644847200000|2022-02-14 14:00:00|6691.03|6691.03|6695.24|6695.24|6698.53|6698.53|6691.03|6691.03|0
1644847500000|2022-02-14 14:05:00|6696.06|6696.06|6696.5|6696.5|6698.96|6698.96|6695.24|6695.24|0
1644847800000|2022-02-14 14:10:00|6697.33|6697.33|6702.66|6702.66|6702.66|6702.66|6697.33|6697.33|0
1644848100000|2022-02-14 14:15:00|6701.84|6701.84|6696.94|6696.94|6701.84|6701.84|6696.94|6696.94|0
1644848400000|2022-02-14 14:20:00|6697.76|6697.76|6697.2|6697.2|6699.51|6699.51|6696.88|6696.88|0
1644848700000|2022-02-14 14:25:00|6696.38|6696.38|6692|6692|6696.76|6696.76|6691.4|6691.4|0
1644849000000|2022-02-14 14:30:00|6692.83|6692.83|6681.1|6681.1|6696.56|6696.56|6678.2|6678.2|0
1644849300000|2022-02-14 14:35:00|6681.92|6681.92|6682.17|6682.17|6687.63|6687.63|6681.04|6681.04|0
1644849600000|2022-02-14 14:40:00|6683|6683|6676.8|6676.8|6684.58|6684.58|6676.8|6676.8|0
1644849900000|2022-02-14 14:45:00|6676.31|6676.31|6673.46|6673.46|6676.8|6676.8|6667.56|6667.56|0
1644850200000|2022-02-14 14:50:00|6672.85|6672.85|6680.26|6680.26|6680.26|6680.26|6672.85|6672.85|0
1644850500000|2022-02-14 14:55:00|6678.62|6678.62|6669.03|6669.03|6679.44|6679.44|6668.52|6668.52|0
1644850800000|2022-02-14 15:00:00|6670.68|6670.68|6667.05|6667.05|6672.11|6672.11|6663.48|6663.48|0
1644851100000|2022-02-14 15:05:00|6666.22|6666.22|6669.32|6669.32|6670.54|6670.54|6664.98|6664.98|0
1644851400000|2022-02-14 15:10:00|6670.14|6670.14|6671.1|6671.1|6678.46|6678.46|6670.14|6670.14|0
1644851700000|2022-02-14 15:15:00|6671.92|6671.92|6656.82|6656.82|6671.92|6671.92|6656.07|6656.07|0
1644852000000|2022-02-14 15:20:00|6655.99|6655.99|6660.53|6660.53|6663.44|6663.44|6654.24|6654.24|0
1644852300000|2022-02-14 15:25:00|6660.97|6660.97|6655.97|6655.97|6660.97|6660.97|6655.26|6655.26|0
1644852600000|2022-02-14 15:30:00|6654.98|6654.98|6656.34|6656.34|6657.45|6657.45|6650.61|6650.61|0
1644852900000|2022-02-14 15:35:00|6657.16|6657.16|6655.5|6655.5|6658.11|6658.11|6653.62|6653.62|0
1644853200000|2022-02-14 15:40:00|6653.85|6653.85|6655.54|6655.54|6657.25|6657.25|6652.08|6652.08|0
1644853500000|2022-02-14 15:45:00|6656.36|6656.36|6661.66|6661.66|6662.54|6662.54|6656.36|6656.36|0
1644853800000|2022-02-14 15:50:00|6661.21|6661.21|6656.59|6656.59|6661.21|6661.21|6654.13|6654.13|0
1644854100000|2022-02-14 15:55:00|6658.24|6658.24|6659.53|6659.53|6663.24|6663.24|6655.08|6655.08|0
1644854400000|2022-02-14 16:00:00|6658.92|6658.92|6670.96|6670.96|6671.91|6671.91|6657.92|6657.92|0
1644854700000|2022-02-14 16:05:00|6670.14|6670.14|6675.08|6675.08|6675.9|6675.9|6670.1|6670.1|0
1644855000000|2022-02-14 16:10:00|6675.52|6675.52|6678.71|6678.71|6680.86|6680.86|6675.52|6675.52|0
1644855300000|2022-02-14 16:15:00|6678.04|6678.04|6688.7|6688.7|6690.2|6690.2|6674.31|6674.31|0
1644855600000|2022-02-14 16:20:00|6687.88|6687.88|6689.8|6689.8|6691.56|6691.56|6685.79|6685.79|0
1644855900000|2022-02-14 16:25:00|6688.98|6688.98|6695.6|6695.6|6700.33|6700.33|6687.66|6687.66|0
1644912900000|2022-02-15 08:15:00|6719.13|6719.13|6722.43|6722.43|6722.43|6722.43|6704.78|6704.78|0
1644913200000|2022-02-15 08:20:00|6723.32|6723.32|6738.89|6738.89|6740.22|6740.22|6721.35|6721.35|0
1644913500000|2022-02-15 08:25:00|6739.88|6739.88|6735.82|6735.82|6744.35|6744.35|6733.84|6733.84|0
1644913800000|2022-02-15 08:30:00|6735.37|6735.37|6746.53|6746.53|6749.9|6749.9|6735.37|6735.37|0
1644914100000|2022-02-15 08:35:00|6747.35|6747.35|6744.33|6744.33|6749.49|6749.49|6739.93|6739.93|0
1644914400000|2022-02-15 08:40:00|6743.5|6743.5|6744.8|6744.8|6753.43|6753.43|6743.5|6743.5|0
1644914700000|2022-02-15 08:45:00|6745.62|6745.62|6736.93|6736.93|6746.59|6746.59|6735.67|6735.67|0
1644915000000|2022-02-15 08:50:00|6742.69|6742.69|6725.65|6725.65|6746.87|6746.87|6725.65|6725.65|0
1644915300000|2022-02-15 08:55:00|6728.94|6728.94|6731.31|6731.31|6736.55|6736.55|6728.94|6728.94|0
1644915600000|2022-02-15 09:00:00|6732.13|6732.13|6730.41|6730.41|6736.24|6736.24|6730.41|6730.41|0
1644915900000|2022-02-15 09:05:00|6730.85|6730.85|6738.1|6738.1|6739.81|6739.81|6730.41|6730.41|0
1644916200000|2022-02-15 09:10:00|6736.45|6736.45|6725.35|6725.35|6736.45|6736.45|6723.97|6723.97|0
1644916500000|2022-02-15 09:15:00|6724.91|6724.91|6733.26|6733.26|6733.26|6733.26|6724.91|6724.91|0
1644916800000|2022-02-15 09:20:00|6733.51|6733.51|6735.21|6735.21|6735.47|6735.47|6730.44|6730.44|0
1644917100000|2022-02-15 09:25:00|6734.72|6734.72|6739.51|6739.51|6740.39|6740.39|6732.27|6732.27|0
1644917400000|2022-02-15 09:30:00|6739.95|6739.95|6738.13|6738.13|6742.66|6742.66|6736.92|6736.92|0
1644917700000|2022-02-15 09:35:00|6737.3|6737.3|6738.03|6738.03|6739.1|6739.1|6735.82|6735.82|0
1644918000000|2022-02-15 09:40:00|6739.68|6739.68|6742.27|6742.27|6745.74|6745.74|6737.59|6737.59|0
1644918300000|2022-02-15 09:45:00|6742.71|6742.71|6738.8|6738.8|6743.16|6743.16|6738.3|6738.3|0
1644918600000|2022-02-15 09:50:00|6736.33|6736.33|6731.53|6731.53|6736.33|6736.33|6727.74|6727.74|0
1644918900000|2022-02-15 09:55:00|6731.98|6731.98|6740.35|6740.35|6740.35|6740.35|6731.53|6731.53|0
1644919200000|2022-02-15 10:00:00|6740.8|6740.8|6735.09|6735.09|6741.24|6741.24|6735.09|6735.09|0
1644919500000|2022-02-15 10:05:00|6735.58|6735.58|6742.07|6742.07|6742.64|6742.64|6735.58|6735.58|0
1644919800000|2022-02-15 10:10:00|6742.56|6742.56|6745.01|6745.01|6746.65|6746.65|6742.56|6742.56|0
1644920100000|2022-02-15 10:15:00|6746.35|6746.35|6743.47|6743.47|6746.89|6746.89|6743.47|6743.47|0
1644920400000|2022-02-15 10:20:00|6743.03|6743.03|6731.83|6731.83|6746.7|6746.7|6731.83|6731.83|0
1644920700000|2022-02-15 10:25:00|6731.58|6731.58|6739.9|6739.9|6739.9|6739.9|6731.58|6731.58|0
1644921000000|2022-02-15 10:30:00|6740.34|6740.34|6742.81|6742.81|6742.81|6742.81|6738.27|6738.27|0
1644921300000|2022-02-15 10:35:00|6745.28|6745.28|6742.05|6742.05|6747.68|6747.68|6742.05|6742.05|0
1644921600000|2022-02-15 10:40:00|6741.23|6741.23|6737.88|6737.88|6744.65|6744.65|6737.88|6737.88|0
1644921900000|2022-02-15 10:45:00|6736.56|6736.56|6734.87|6734.87|6738.77|6738.77|6734.43|6734.43|0
1644922200000|2022-02-15 10:50:00|6734.43|6734.43|6730.33|6730.33|6735.32|6735.32|6730.33|6730.33|0
1644922500000|2022-02-15 10:55:00|6730.78|6730.78|6725.5|6725.5|6730.78|6730.78|6724.68|6724.68|0
1644922800000|2022-02-15 11:00:00|6727.14|6727.14|6732.9|6732.9|6732.9|6732.9|6727.14|6727.14|0
1644923100000|2022-02-15 11:05:00|6730.43|6730.43|6725.29|6725.29|6730.43|6730.43|6725.29|6725.29|0
1644923400000|2022-02-15 11:10:00|6725.53|6725.53|6727.55|6727.55|6728.83|6728.83|6725.34|6725.34|0
1644923700000|2022-02-15 11:15:00|6726.88|6726.88|6728.41|6728.41|6729.79|6729.79|6723.93|6723.93|0
1644924000000|2022-02-15 11:20:00|6729.23|6729.23|6729.23|6729.23|6730.94|6730.94|6728.79|6728.79|0
1644924300000|2022-02-15 11:25:00|6728.79|6728.79|6723.99|6723.99|6729.55|6729.55|6723.69|6723.69|0
1644924600000|2022-02-15 11:30:00|6723.32|6723.32|6720.98|6720.98|6723.32|6723.32|6720.98|6720.98|0
1644924900000|2022-02-15 11:35:00|6720.16|6720.16|6723.51|6723.51|6723.51|6723.51|6717.69|6717.69|0
1644925200000|2022-02-15 11:40:00|6722.84|6722.84|6718.66|6718.66|6724.93|6724.93|6718.66|6718.66|0
1644925500000|2022-02-15 11:45:00|6719.1|6719.1|6724.58|6724.58|6726.96|6726.96|6719.1|6719.1|0
1644925800000|2022-02-15 11:50:00|6725.02|6725.02|6722.61|6722.61|6725.46|6725.46|6720.53|6720.53|0
1644926100000|2022-02-15 11:55:00|6723.6|6723.6|6722.45|6722.45|6724.43|6724.43|6718.67|6718.67|0
1644926400000|2022-02-15 12:00:00|6721.63|6721.63|6717.36|6717.36|6721.63|6721.63|6715.22|6715.22|0
1644926700000|2022-02-15 12:05:00|6716.47|6716.47|6718.23|6718.23|6718.23|6718.23|6714.82|6714.82|0
1644927000000|2022-02-15 12:10:00|6718.67|6718.67|6718.84|6718.84|6724.66|6724.66|6718.67|6718.67|0
1644927300000|2022-02-15 12:15:00|6719.66|6719.66|6719.03|6719.03|6722.13|6722.13|6719.03|6719.03|0
1644927600000|2022-02-15 12:20:00|6718.14|6718.14|6719.47|6719.47|6719.47|6719.47|6718.14|6718.14|0
1644927900000|2022-02-15 12:25:00|6720.29|6720.29|6722.13|6722.13|6722.57|6722.57|6720.04|6720.04|0
1644928200000|2022-02-15 12:30:00|6721.31|6721.31|6718.84|6718.84|6722.13|6722.13|6718.84|6718.84|0
1644928500000|2022-02-15 12:35:00|6719.66|6719.66|6721.19|6721.19|6721.19|6721.19|6715.93|6715.93|0
1644928800000|2022-02-15 12:40:00|6722.01|6722.01|6716.49|6716.49|6722.01|6722.01|6716.49|6716.49|0
1644929100000|2022-02-15 12:45:00|6716.93|6716.93|6718.36|6718.36|6719.68|6719.68|6716.93|6716.93|0
1644929400000|2022-02-15 12:50:00|6719.18|6719.18|6720.51|6720.51|6721.4|6721.4|6719.18|6719.18|0
1644929700000|2022-02-15 12:55:00|6721.33|6721.33|6724.5|6724.5|6725.7|6725.7|6720.89|6720.89|0
1644930000000|2022-02-15 13:00:00|6724.94|6724.94|6727.15|6727.15|6728.36|6728.36|6724.94|6724.94|0
1644930300000|2022-02-15 13:05:00|6727.98|6727.98|6729.18|6729.18|6729.18|6729.18|6726.27|6726.27|0
1644930600000|2022-02-15 13:10:00|6727.85|6727.85|6731.14|6731.14|6732.03|6732.03|6727.85|6727.85|0
1644930900000|2022-02-15 13:15:00|6731.64|6731.64|6728.2|6728.2|6732.13|6732.13|6727.2|6727.2|0
1644931200000|2022-02-15 13:20:00|6727.38|6727.38|6729.02|6729.02|6729.02|6729.02|6727.38|6727.38|0
1644931500000|2022-02-15 13:25:00|6728.2|6728.2|6727.75|6727.75|6728.58|6728.58|6725.73|6725.73|0
1644931800000|2022-02-15 13:30:00|6726.93|6726.93|6722.37|6722.37|6726.93|6726.93|6722.37|6722.37|0
1644932100000|2022-02-15 13:35:00|6721.55|6721.55|6724.46|6724.46|6724.46|6724.46|6721.55|6721.55|0
1644932400000|2022-02-15 13:40:00|6725.29|6725.29|6728.19|6728.19|6729.84|6729.84|6725.29|6725.29|0
1644932700000|2022-02-15 13:45:00|6726.86|6726.86|6726.38|6726.38|6728.91|6728.91|6725.22|6725.22|0
1644933000000|2022-02-15 13:50:00|6725.55|6725.55|6719.8|6719.8|6725.55|6725.55|6719.8|6719.8|0
1644933300000|2022-02-15 13:55:00|6718.97|6718.97|6715.44|6715.44|6719.29|6719.29|6712.71|6712.71|0
1644933600000|2022-02-15 14:00:00|6716.27|6716.27|6719.35|6719.35|6719.35|6719.35|6715.52|6715.52|0
1644933900000|2022-02-15 14:05:00|6720.17|6720.17|6719.23|6719.23|6721.44|6721.44|6718.97|6718.97|0
1644934200000|2022-02-15 14:10:00|6719.73|6719.73|6718.57|6718.57|6720.06|6720.06|6716.02|6716.02|0
1644934500000|2022-02-15 14:15:00|6718.13|6718.13|6722.76|6722.76|6726.88|6726.88|6718.07|6718.07|0
1644934800000|2022-02-15 14:20:00|6723.26|6723.26|6723.56|6723.56|6724|6724|6723.26|6723.26|0
1644935100000|2022-02-15 14:25:00|6724|6724|6719.14|6719.14|6724|6724|6719.14|6719.14|0
1644935400000|2022-02-15 14:30:00|6719.96|6719.96|6728.62|6728.62|6729.44|6729.44|6719.41|6719.41|0
1644935700000|2022-02-15 14:35:00|6730.26|6730.26|6737.51|6737.51|6740.49|6740.49|6730.26|6730.26|0
1644936000000|2022-02-15 14:40:00|6736.68|6736.68|6733.64|6733.64|6736.68|6736.68|6732.82|6732.82|0
1644936300000|2022-02-15 14:45:00|6732.82|6732.82|6751.41|6751.41|6751.41|6751.41|6732.82|6732.82|0
1644936600000|2022-02-15 14:50:00|6750.59|6750.59|6749.93|6749.93|6755.65|6755.65|6749.32|6749.32|0
1644936900000|2022-02-15 14:55:00|6750.18|6750.18|6749.28|6749.28|6756.66|6756.66|6749.28|6749.28|0
1644937200000|2022-02-15 15:00:00|6748.46|6748.46|6747.57|6747.57|6750.1|6750.1|6744.6|6744.6|0
1644937500000|2022-02-15 15:05:00|6748.39|6748.39|6750.31|6750.31|6754.39|6754.39|6748.39|6748.39|0
1644937800000|2022-02-15 15:10:00|6751.13|6751.13|6749.94|6749.94|6754.08|6754.08|6749.41|6749.41|0
1644938100000|2022-02-15 15:15:00|6748.29|6748.29|6747.6|6747.6|6748.29|6748.29|6745.51|6745.51|0
1644938400000|2022-02-15 15:20:00|6747.16|6747.16|6746.03|6746.03|6747.16|6747.16|6743.31|6743.31|0
1644938700000|2022-02-15 15:25:00|6745.15|6745.15|6749.41|6749.41|6749.91|6749.91|6742.62|6742.62|0
1644939000000|2022-02-15 15:30:00|6749.66|6749.66|6749.38|6749.38|6753.07|6753.07|6749.38|6749.38|0
1644939300000|2022-02-15 15:35:00|6748.56|6748.56|6747.62|6747.62|6748.89|6748.89|6747.56|6747.56|0
1644939600000|2022-02-15 15:40:00|6747.18|6747.18|6745.23|6745.23|6747.57|6747.57|6742.13|6742.13|0
1644939900000|2022-02-15 15:45:00|6747|6747|6746.62|6746.62|6748.71|6748.71|6743.9|6743.9|0
1644940200000|2022-02-15 15:50:00|6745.87|6745.87|6748.53|6748.53|6752.45|6752.45|6745.87|6745.87|0
1644940500000|2022-02-15 15:55:00|6749.42|6749.42|6748.95|6748.95|6750.09|6750.09|6744.27|6744.27|0
1644940800000|2022-02-15 16:00:00|6748.13|6748.13|6746.04|6746.04|6748.95|6748.95|6746.04|6746.04|0
1644941100000|2022-02-15 16:05:00|6745.22|6745.22|6747.34|6747.34|6747.34|6747.34|6745.09|6745.09|0
1644941400000|2022-02-15 16:10:00|6746.52|6746.52|6744.75|6744.75|6746.52|6746.52|6742.6|6742.6|0
1644941700000|2022-02-15 16:15:00|6745.63|6745.63|6738.61|6738.61|6745.63|6745.63|6738.61|6738.61|0
1644942000000|2022-02-15 16:20:00|6739.1|6739.1|6745.81|6745.81|6746.88|6746.88|6739.1|6739.1|0
1644942300000|2022-02-15 16:25:00|6744.99|6744.99|6732.85|6732.85|6744.99|6744.99|6732.85|6732.85|0
1644999300000|2022-02-16 08:15:00|6786.13|6786.13|6786.68|6786.68|6791.82|6791.82|6782.82|6782.82|0
1644999600000|2022-02-16 08:20:00|6787.12|6787.12|6781.62|6781.62|6788.12|6788.12|6781.04|6781.04|0
1644999900000|2022-02-16 08:25:00|6780.73|6780.73|6767.66|6767.66|6781.18|6781.18|6765.13|6765.13|0
1645000200000|2022-02-16 08:30:00|6767.21|6767.21|6765.17|6765.17|6767.21|6767.21|6762.53|6762.53|0
1645000500000|2022-02-16 08:35:00|6766|6766|6769.82|6769.82|6773.61|6773.61|6766|6766|0
1645000800000|2022-02-16 08:40:00|6769.38|6769.38|6764.8|6764.8|6771.17|6771.17|6764.8|6764.8|0
1645001100000|2022-02-16 08:45:00|6766.13|6766.13|6772.96|6772.96|6773.29|6773.29|6764.48|6764.48|0
1645001400000|2022-02-16 08:50:00|6772.71|6772.71|6769.25|6769.25|6772.71|6772.71|6769.25|6769.25|0
1645001700000|2022-02-16 08:55:00|6767.61|6767.61|6775.53|6775.53|6775.53|6775.53|6767.61|6767.61|0
1645002000000|2022-02-16 09:00:00|6773.89|6773.89|6777.38|6777.38|6777.47|6777.47|6773.89|6773.89|0
1645002300000|2022-02-16 09:05:00|6776.93|6776.93|6764.59|6764.59|6776.93|6776.93|6764.59|6764.59|0
1645002600000|2022-02-16 09:10:00|6763.92|6763.92|6770.23|6770.23|6770.23|6770.23|6761.45|6761.45|0
1645002900000|2022-02-16 09:15:00|6769.78|6769.78|6770.35|6770.35|6772.28|6772.28|6768.96|6768.96|0
1645003200000|2022-02-16 09:20:00|6771.24|6771.24|6772.67|6772.67|6775.14|6775.14|6771.03|6771.03|0
1645003500000|2022-02-16 09:25:00|6770.2|6770.2|6769.37|6769.37|6771.85|6771.85|6769.37|6769.37|0
1645003800000|2022-02-16 09:30:00|6770.25|6770.25|6765.96|6765.96|6770.7|6770.7|6765.52|6765.52|0
1645004100000|2022-02-16 09:35:00|6766.41|6766.41|6764.85|6764.85|6766.56|6766.56|6761.62|6761.62|0
1645004400000|2022-02-16 09:40:00|6763.21|6763.21|6761.5|6761.5|6765.14|6765.14|6761.5|6761.5|0
1645004700000|2022-02-16 09:45:00|6762.32|6762.32|6762.99|6762.99|6765.52|6765.52|6761.21|6761.21|0
1645005000000|2022-02-16 09:50:00|6762.54|6762.54|6760.67|6760.67|6763.7|6763.7|6760.4|6760.4|0
1645005300000|2022-02-16 09:55:00|6761.11|6761.11|6760.17|6760.17|6762.44|6762.44|6760.17|6760.17|0
1645005600000|2022-02-16 10:00:00|6756.06|6756.06|6761.88|6761.88|6762.32|6762.32|6756.06|6756.06|0
1645005900000|2022-02-16 10:05:00|6762.32|6762.32|6757.07|6757.07|6764.59|6764.59|6756.25|6756.25|0
1645006200000|2022-02-16 10:10:00|6755.43|6755.43|6755.43|6755.43|6756.31|6756.31|6754.98|6754.98|0
1645006500000|2022-02-16 10:15:00|6757.07|6757.07|6751.61|6751.61|6758.34|6758.34|6751.61|6751.61|0
1645006800000|2022-02-16 10:20:00|6751.17|6751.17|6740.1|6740.1|6751.56|6751.56|6739.22|6739.22|0
1645007100000|2022-02-16 10:25:00|6739.66|6739.66|6743.08|6743.08|6743.9|6743.9|6738.84|6738.84|0
1645007400000|2022-02-16 10:30:00|6742.58|6742.58|6748.37|6748.37|6750.79|6750.79|6742.58|6742.58|0
1645007700000|2022-02-16 10:35:00|6746.72|6746.72|6748.38|6748.38|6748.38|6748.38|6746.72|6746.72|0
1645008000000|2022-02-16 10:40:00|6749.21|6749.21|6755.78|6755.78|6755.78|6755.78|6749.21|6749.21|0
1645008300000|2022-02-16 10:45:00|6756.39|6756.39|6763.21|6763.21|6763.21|6763.21|6756.39|6756.39|0
1645008600000|2022-02-16 10:50:00|6763.65|6763.65|6764.07|6764.07|6767.65|6767.65|6761.38|6761.38|0
1645008900000|2022-02-16 10:55:00|6764.89|6764.89|6764.89|6764.89|6769.83|6769.83|6762.36|6762.36|0
1645009200000|2022-02-16 11:00:00|6765.14|6765.14|6765.64|6765.64|6768.4|6768.4|6765.14|6765.14|0
1645009500000|2022-02-16 11:05:00|6766.52|6766.52|6771.89|6771.89|6771.89|6771.89|6766.52|6766.52|0
1645009800000|2022-02-16 11:10:00|6770.24|6770.24|6769.05|6769.05|6772.79|6772.79|6768.61|6768.61|0
1645010100000|2022-02-16 11:15:00|6769.88|6769.88|6766.77|6766.77|6772.34|6772.34|6766.77|6766.77|0
1645010400000|2022-02-16 11:20:00|6765.95|6765.95|6766.69|6766.69|6767.74|6767.74|6765.95|6765.95|0
1645010700000|2022-02-16 11:25:00|6767.14|6767.14|6768.09|6768.09|6769.86|6769.86|6767.14|6767.14|0
1645011000000|2022-02-16 11:30:00|6767.27|6767.27|6761.22|6761.22|6767.27|6767.27|6761.22|6761.22|0
1645011300000|2022-02-16 11:35:00|6761.66|6761.66|6768.43|6768.43|6768.75|6768.75|6759.19|6759.19|0
1645011600000|2022-02-16 11:40:00|6767.55|6767.55|6770.58|6770.58|6770.58|6770.58|6767.55|6767.55|0
1645011900000|2022-02-16 11:45:00|6770.09|6770.09|6771.73|6771.73|6771.73|6771.73|6770.09|6770.09|0
1645012200000|2022-02-16 11:50:00|6771.29|6771.29|6768.7|6768.7|6771.29|6771.29|6768.7|6768.7|0
1645012500000|2022-02-16 11:55:00|6768.25|6768.25|6770.02|6770.02|6770.4|6770.4|6768.25|6768.25|0
1645012800000|2022-02-16 12:00:00|6769.2|6769.2|6764.71|6764.71|6769.2|6769.2|6764.33|6764.33|0
1645013100000|2022-02-16 12:05:00|6764.26|6764.26|6765.46|6765.46|6765.91|6765.91|6761.94|6761.94|0
1645013400000|2022-02-16 12:10:00|6764.64|6764.64|6764.47|6764.47|6765.36|6765.36|6762.32|6762.32|0
1645013700000|2022-02-16 12:15:00|6764.03|6764.03|6763.44|6763.44|6764.03|6764.03|6763.21|6763.21|0
1645014000000|2022-02-16 12:20:00|6765.09|6765.09|6766.73|6766.73|6767.62|6767.62|6765.09|6765.09|0
1645014300000|2022-02-16 12:25:00|6767.34|6767.34|6769.82|6769.82|6773.03|6773.03|6766.52|6766.52|0
1645014600000|2022-02-16 12:30:00|6769.38|6769.38|6770.9|6770.9|6770.9|6770.9|6769.38|6769.38|0
1645014900000|2022-02-16 12:35:00|6770.01|6770.01|6763.67|6763.67|6770.01|6770.01|6762.68|6762.68|0
1645015200000|2022-02-16 12:40:00|6764.12|6764.12|6763.67|6763.67|6764.12|6764.12|6757.28|6757.28|0
1645015500000|2022-02-16 12:45:00|6762.85|6762.85|6763.18|6763.18|6763.18|6763.18|6762.35|6762.35|0
1645015800000|2022-02-16 12:50:00|6764|6764|6764.51|6764.51|6764.51|6764.51|6760.71|6760.71|0
1645016100000|2022-02-16 12:55:00|6763.62|6763.62|6761.53|6761.53|6764.06|6764.06|6761.53|6761.53|0
1645016400000|2022-02-16 13:00:00|6762.86|6762.86|6763.24|6763.24|6763.24|6763.24|6761.98|6761.98|0
1645016700000|2022-02-16 13:05:00|6764.06|6764.06|6762.6|6762.6|6765.13|6765.13|6758.55|6758.55|0
1645017000000|2022-02-16 13:10:00|6761.93|6761.93|6761.34|6761.34|6762.37|6762.37|6760.66|6760.66|0
1645017300000|2022-02-16 13:15:00|6760.59|6760.59|6763.04|6763.04|6763.44|6763.44|6760.59|6760.59|0
1645017600000|2022-02-16 13:20:00|6761.39|6761.39|6765.43|6765.43|6767.65|6767.65|6761.39|6761.39|0
1645017900000|2022-02-16 13:25:00|6765.88|6765.88|6771.51|6771.51|6771.95|6771.95|6765.88|6765.88|0
1645018200000|2022-02-16 13:30:00|6770.69|6770.69|6776.45|6776.45|6777.5|6777.5|6769.04|6769.04|0
1645018500000|2022-02-16 13:35:00|6777.27|6777.27|6773.47|6773.47|6777.27|6777.27|6773.47|6773.47|0
1645018800000|2022-02-16 13:40:00|6773.97|6773.97|6776.19|6776.19|6776.19|6776.19|6772.19|6772.19|0
1645019100000|2022-02-16 13:45:00|6774.54|6774.54|6764.24|6764.24|6774.54|6774.54|6764.24|6764.24|0
1645019400000|2022-02-16 13:50:00|6762.91|6762.91|6758.05|6758.05|6764.24|6764.24|6758.05|6758.05|0
1645019700000|2022-02-16 13:55:00|6757.06|6757.06|6762.39|6762.39|6764.04|6764.04|6757.06|6757.06|0
1645020000000|2022-02-16 14:00:00|6761.95|6761.95|6758.66|6758.66|6761.95|6761.95|6757.77|6757.77|0
1645020300000|2022-02-16 14:05:00|6758.21|6758.21|6765.14|6765.14|6765.81|6765.81|6758.21|6758.21|0
1645020600000|2022-02-16 14:10:00|6765.96|6765.96|6762.11|6762.11|6766.78|6766.78|6761.67|6761.67|0
1645020900000|2022-02-16 14:15:00|6762.93|6762.93|6764.39|6764.39|6768.84|6768.84|6762.93|6762.93|0
1645021200000|2022-02-16 14:20:00|6764.88|6764.88|6766.1|6766.1|6766.1|6766.1|6764.01|6764.01|0
1645021500000|2022-02-16 14:25:00|6766.55|6766.55|6770.7|6770.7|6771.76|6771.76|6766.55|6766.55|0
1645021800000|2022-02-16 14:30:00|6771.19|6771.19|6771.4|6771.4|6773.18|6773.18|6764.01|6764.01|0
1645022100000|2022-02-16 14:35:00|6770.95|6770.95|6769.54|6769.54|6771.56|6771.56|6767.07|6767.07|0
1645022400000|2022-02-16 14:40:00|6770.03|6770.03|6769.65|6769.65|6771.8|6771.8|6766.43|6766.43|0
1645022700000|2022-02-16 14:45:00|6769.16|6769.16|6772.02|6772.02|6772.95|6772.95|6768.55|6768.55|0
1645023000000|2022-02-16 14:50:00|6772.9|6772.9|6770.2|6770.2|6772.9|6772.9|6766.25|6766.25|0
1645023300000|2022-02-16 14:55:00|6771.02|6771.02|6770.73|6770.73|6771.02|6771.02|6769.09|6769.09|0
1645023600000|2022-02-16 15:00:00|6769.91|6769.91|6762.66|6762.66|6769.91|6769.91|6761.78|6761.78|0
1645023900000|2022-02-16 15:05:00|6761.99|6761.99|6762.32|6762.32|6762.32|6762.32|6759.63|6759.63|0
1645024200000|2022-02-16 15:10:00|6761.5|6761.5|6768|6768|6769.33|6769.33|6761.5|6761.5|0
1645024500000|2022-02-16 15:15:00|6766.35|6766.35|6764.24|6764.24|6767.32|6767.32|6764.24|6764.24|0
1645024800000|2022-02-16 15:20:00|6765.89|6765.89|6770.04|6770.04|6770.04|6770.04|6764.59|6764.59|0
1645025100000|2022-02-16 15:25:00|6770.48|6770.48|6769.43|6769.43|6771.36|6771.36|6761.14|6761.14|0
1645025400000|2022-02-16 15:30:00|6768.75|6768.75|6772.04|6772.04|6773.6|6773.6|6767.93|6767.93|0
1645025700000|2022-02-16 15:35:00|6773.03|6773.03|6776.59|6776.59|6779.24|6779.24|6770.87|6770.87|0
1645026000000|2022-02-16 15:40:00|6777.41|6777.41|6776.21|6776.21|6778.3|6778.3|6776.21|6776.21|0
1645026300000|2022-02-16 15:45:00|6776.65|6776.65|6785.08|6785.08|6787.17|6787.17|6775.76|6775.76|0
1645026600000|2022-02-16 15:50:00|6785.91|6785.91|6785.07|6785.07|6787.22|6787.22|6783.74|6783.74|0
1645026900000|2022-02-16 15:55:00|6785.96|6785.96|6786.23|6786.23|6786.23|6786.23|6782.22|6782.22|0
1645027200000|2022-02-16 16:00:00|6785.55|6785.55|6787.18|6787.18|6788.88|6788.88|6784.56|6784.56|0
1645027500000|2022-02-16 16:05:00|6783.63|6783.63|6786.89|6786.89|6787.1|6787.1|6783.63|6783.63|0
1645027800000|2022-02-16 16:10:00|6787.5|6787.5|6790.04|6790.04|6790.36|6790.36|6787.06|6787.06|0
1645028100000|2022-02-16 16:15:00|6789.54|6789.54|6786.79|6786.79|6792.2|6792.2|6786.79|6786.79|0
1645028400000|2022-02-16 16:20:00|6787.04|6787.04|6789.77|6789.77|6793.19|6793.19|6787.04|6787.04|0
1645028700000|2022-02-16 16:25:00|6790.66|6790.66|6797.51|6797.51|6797.51|6797.51|6789.83|6789.83|0
1645085700000|2022-02-17 08:15:00|6807.9|6807.9|6802.12|6802.12|6810.44|6810.44|6799.21|6799.21|0
1645086000000|2022-02-17 08:20:00|6804.58|6804.58|6798.74|6798.74|6805.41|6805.41|6798.74|6798.74|0
1645086300000|2022-02-17 08:25:00|6799.18|6799.18|6792.33|6792.33|6799.73|6799.73|6788.98|6788.98|0
1645086600000|2022-02-17 08:30:00|6791|6791|6790.79|6790.79|6792.77|6792.77|6786.86|6786.86|0
1645086900000|2022-02-17 08:35:00|6789.41|6789.41|6792.48|6792.48|6796.35|6796.35|6782.3|6782.3|0
1645087200000|2022-02-17 08:40:00|6792.98|6792.98|6797.78|6797.78|6802.77|6802.77|6792.98|6792.98|0
1645087500000|2022-02-17 08:45:00|6800.24|6800.24|6796.45|6796.45|6803.53|6803.53|6790.74|6790.74|0
1645087800000|2022-02-17 08:50:00|6795.46|6795.46|6788.85|6788.85|6795.56|6795.56|6783.41|6783.41|0
1645088100000|2022-02-17 08:55:00|6786.38|6786.38|6785.5|6785.5|6786.38|6786.38|6782.4|6782.4|0
1645088400000|2022-02-17 09:00:00|6783.03|6783.03|6776.09|6776.09|6783.54|6783.54|6770.88|6770.88|0
1645088700000|2022-02-17 09:05:00|6776.91|6776.91|6772.68|6772.68|6781.47|6781.47|6772.24|6772.24|0
1645089000000|2022-02-17 09:10:00|6772.24|6772.24|6766.7|6766.7|6773.13|6773.13|6766.21|6766.21|0
1645089300000|2022-02-17 09:15:00|6767.52|6767.52|6762.5|6762.5|6767.96|6767.96|6762.5|6762.5|0
1645089600000|2022-02-17 09:20:00|6763.39|6763.39|6762.5|6762.5|6766.09|6766.09|6762.5|6762.5|0
1645089900000|2022-02-17 09:25:00|6762.95|6762.95|6770.69|6770.69|6771.96|6771.96|6762.95|6762.95|0
1645090200000|2022-02-17 09:30:00|6770.25|6770.25|6770.6|6770.6|6772.57|6772.57|6768.83|6768.83|0
1645090500000|2022-02-17 09:35:00|6770.16|6770.16|6772.57|6772.57|6775.1|6775.1|6770.16|6770.16|0
1645090800000|2022-02-17 09:40:00|6773.39|6773.39|6773.83|6773.83|6776.3|6776.3|6771.68|6771.68|0
1645091100000|2022-02-17 09:45:00|6775.48|6775.48|6775.92|6775.92|6776.74|6776.74|6773.7|6773.7|0
1645091400000|2022-02-17 09:50:00|6776.36|6776.36|6782.33|6782.33|6782.78|6782.78|6776.36|6776.36|0
1645091700000|2022-02-17 09:55:00|6781.45|6781.45|6781.55|6781.55|6784.84|6784.84|6780.67|6780.67|0
1645092000000|2022-02-17 10:00:00|6782.38|6782.38|6777.19|6777.19|6783.2|6783.2|6777.19|6777.19|0
1645092300000|2022-02-17 10:05:00|6778.01|6778.01|6782.01|6782.01|6784.11|6784.11|6777.83|6777.83|0
1645092600000|2022-02-17 10:10:00|6779.54|6779.54|6782.01|6782.01|6784.99|6784.99|6776.7|6776.7|0
1645092900000|2022-02-17 10:15:00|6782.69|6782.69|6778.97|6778.97|6782.69|6782.69|6778.97|6778.97|0
1645093200000|2022-02-17 10:20:00|6777.64|6777.64|6778.29|6778.29|6779.43|6779.43|6777.64|6777.64|0
1645093500000|2022-02-17 10:25:00|6776.65|6776.65|6776.72|6776.72|6781.98|6781.98|6776.65|6776.65|0
1645093800000|2022-02-17 10:30:00|6776.28|6776.28|6779.1|6779.1|6779.48|6779.48|6776.28|6776.28|0
1645094100000|2022-02-17 10:35:00|6781.57|6781.57|6780.32|6780.32|6781.57|6781.57|6779.93|6779.93|0
1645094400000|2022-02-17 10:40:00|6779.87|6779.87|6782.72|6782.72|6784.37|6784.37|6778.99|6778.99|0
1645094700000|2022-02-17 10:45:00|6784.37|6784.37|6783.99|6783.99|6784.81|6784.81|6782.66|6782.66|0
1645095000000|2022-02-17 10:50:00|6783.74|6783.74|6784.06|6784.06|6785.12|6785.12|6783.74|6783.74|0
1645095300000|2022-02-17 10:55:00|6784.5|6784.5|6779.94|6779.94|6784.5|6784.5|6779.94|6779.94|0
1645095600000|2022-02-17 11:00:00|6781.72|6781.72|6781.88|6781.88|6782.32|6782.32|6781.44|6781.44|0
1645095900000|2022-02-17 11:05:00|6784.36|6784.36|6786.82|6786.82|6786.82|6786.82|6783.91|6783.91|0
1645096200000|2022-02-17 11:10:00|6785.18|6785.18|6789.03|6789.03|6789.47|6789.47|6784.36|6784.36|0
1645096500000|2022-02-17 11:15:00|6789.47|6789.47|6786.94|6786.94|6789.47|6789.47|6786.94|6786.94|0
1645096800000|2022-02-17 11:20:00|6786.05|6786.05|6795.99|6795.99|6797.25|6797.25|6786.05|6786.05|0
1645097100000|2022-02-17 11:25:00|6797.63|6797.63|6785.28|6785.28|6797.63|6797.63|6783.57|6783.57|0
1645097400000|2022-02-17 11:30:00|6785.72|6785.72|6781.86|6781.86|6787.36|6787.36|6781.86|6781.86|0
1645097700000|2022-02-17 11:35:00|6781.04|6781.04|6781.47|6781.47|6784.74|6784.74|6781.03|6781.03|0
1645098000000|2022-02-17 11:40:00|6783.11|6783.11|6782.09|6782.09|6783.94|6783.94|6782.09|6782.09|0
1645098300000|2022-02-17 11:45:00|6782.59|6782.59|6781.38|6781.38|6783.08|6783.08|6781.38|6781.38|0
1645098600000|2022-02-17 11:50:00|6780.55|6780.55|6781.44|6781.44|6782.77|6782.77|6776.76|6776.76|0
1645098900000|2022-02-17 11:55:00|6781.93|6781.93|6784.63|6784.63|6786.66|6786.66|6781.93|6781.93|0
1645099200000|2022-02-17 12:00:00|6785.85|6785.85|6789.81|6789.81|6792.34|6792.34|6785.85|6785.85|0
1645099500000|2022-02-17 12:05:00|6790.63|6790.63|6793.54|6793.54|6794.81|6794.81|6790.63|6790.63|0
1645099800000|2022-02-17 12:10:00|6792.21|6792.21|6788.51|6788.51|6792.21|6792.21|6788.51|6788.51|0
1645100100000|2022-02-17 12:15:00|6786.86|6786.86|6790.91|6790.91|6791.48|6791.48|6783.45|6783.45|0
1645100400000|2022-02-17 12:20:00|6792.55|6792.55|6796.74|6796.74|6796.74|6796.74|6792.05|6792.05|0
1645100700000|2022-02-17 12:25:00|6796.3|6796.3|6795.64|6795.64|6796.3|6796.3|6792.95|6792.95|0
1645101000000|2022-02-17 12:30:00|6796.47|6796.47|6794.59|6794.59|6796.47|6796.47|6794.59|6794.59|0
1645101300000|2022-02-17 12:35:00|6795.04|6795.04|6793.47|6793.47|6795.79|6795.79|6793.47|6793.47|0
1645101600000|2022-02-17 12:40:00|6792.87|6792.87|6791.92|6791.92|6793.69|6793.69|6791.47|6791.47|0
1645101900000|2022-02-17 12:45:00|6791.47|6791.47|6793.92|6793.92|6794.6|6794.6|6791.47|6791.47|0
1645102200000|2022-02-17 12:50:00|6794.75|6794.75|6794.75|6794.75|6794.75|6794.75|6794.75|6794.75|0
1645102500000|2022-02-17 12:55:00|6795.24|6795.24|6795.62|6795.62|6796.06|6796.06|6793.6|6793.6|0
1645102800000|2022-02-17 13:00:00|6796.29|6796.29|6791.86|6791.86|6796.29|6796.29|6791.86|6791.86|0
1645103100000|2022-02-17 13:05:00|6791.04|6791.04|6790.04|6790.04|6791.3|6791.3|6780.9|6780.9|0
1645103400000|2022-02-17 13:10:00|6787.82|6787.82|6784.04|6784.04|6788.27|6788.27|6784.04|6784.04|0
1645103700000|2022-02-17 13:15:00|6782.39|6782.39|6782.9|6782.9|6784.54|6784.54|6781.12|6781.12|0
1645104000000|2022-02-17 13:20:00|6781.91|6781.91|6788.17|6788.17|6788.17|6788.17|6781.91|6781.91|0
1645104300000|2022-02-17 13:25:00|6788.61|6788.61|6787.79|6787.79|6788.61|6788.61|6787.35|6787.35|0
1645104600000|2022-02-17 13:30:00|6787.35|6787.35|6783.61|6783.61|6787.84|6787.84|6783.61|6783.61|0
1645104900000|2022-02-17 13:35:00|6782.79|6782.79|6785.5|6785.5|6787.15|6787.15|6781.97|6781.97|0
1645105200000|2022-02-17 13:40:00|6784.17|6784.17|6780.35|6780.35|6789.95|6789.95|6780.35|6780.35|0
1645105500000|2022-02-17 13:45:00|6779.86|6779.86|6777.98|6777.98|6780.98|6780.98|6777.54|6777.54|0
1645105800000|2022-02-17 13:50:00|6777.16|6777.16|6776.07|6776.07|6779.82|6779.82|6775.71|6775.71|0
1645106100000|2022-02-17 13:55:00|6775.08|6775.08|6772.97|6772.97|6775.69|6775.69|6772.91|6772.91|0
1645106400000|2022-02-17 14:00:00|6772.53|6772.53|6771.23|6771.23|6773.32|6773.32|6769.27|6769.27|0
1645106700000|2022-02-17 14:05:00|6770.79|6770.79|6772.6|6772.6|6773.43|6773.43|6770.68|6770.68|0
1645107000000|2022-02-17 14:10:00|6773.43|6773.43|6774.02|6774.02|6777.97|6777.97|6773.2|6773.2|0
1645107300000|2022-02-17 14:15:00|6776.49|6776.49|6774.4|6774.4|6776.49|6776.49|6773.52|6773.52|0
1645107600000|2022-02-17 14:20:00|6773.91|6773.91|6776.87|6776.87|6777.76|6777.76|6773.91|6773.91|0
1645107900000|2022-02-17 14:25:00|6778.52|6778.52|6775.38|6775.38|6779.17|6779.17|6773.74|6773.74|0
1645108200000|2022-02-17 14:30:00|6774.5|6774.5|6768.76|6768.76|6775.98|6775.98|6766.5|6766.5|0
1645108500000|2022-02-17 14:35:00|6769.58|6769.58|6768.33|6768.33|6771.22|6771.22|6767.55|6767.55|0
1645108800000|2022-02-17 14:40:00|6770.79|6770.79|6767.63|6767.63|6774.08|6774.08|6765.55|6765.55|0
1645109100000|2022-02-17 14:45:00|6768.08|6768.08|6768.32|6768.32|6773.46|6773.46|6768.08|6768.08|0
1645109400000|2022-02-17 14:50:00|6765.86|6765.86|6763.39|6763.39|6766.3|6766.3|6759.65|6759.65|0
1645109700000|2022-02-17 14:55:00|6762.94|6762.94|6759.33|6759.33|6762.94|6762.94|6759|6759|0
1645110000000|2022-02-17 15:00:00|6760.15|6760.15|6762.89|6762.89|6765.36|6765.36|6758.81|6758.81|0
1645110300000|2022-02-17 15:05:00|6763.71|6763.71|6762.56|6762.56|6764.98|6764.98|6761.25|6761.25|0
1645110600000|2022-02-17 15:10:00|6762.24|6762.24|6763.57|6763.57|6765.53|6765.53|6762.24|6762.24|0
1645110900000|2022-02-17 15:15:00|6766.86|6766.86|6767.3|6767.3|6769.77|6769.77|6766.86|6766.86|0
1645111200000|2022-02-17 15:20:00|6768.52|6768.52|6765.63|6765.63|6770|6770|6765.63|6765.63|0
1645111500000|2022-02-17 15:25:00|6763.98|6763.98|6766.38|6766.38|6767.27|6767.27|6763.98|6763.98|0
1645111800000|2022-02-17 15:30:00|6765.17|6765.17|6766.99|6766.99|6768.13|6768.13|6763.74|6763.74|0
1645112100000|2022-02-17 15:35:00|6766.17|6766.17|6763.81|6763.81|6767.08|6767.08|6763.81|6763.81|0
1645112400000|2022-02-17 15:40:00|6764.3|6764.3|6765.57|6765.57|6766.39|6766.39|6763.23|6763.23|0
1645112700000|2022-02-17 15:45:00|6764.75|6764.75|6758.01|6758.01|6765.57|6765.57|6757.4|6757.4|0
1645113000000|2022-02-17 15:50:00|6758.89|6758.89|6761.87|6761.87|6761.87|6761.87|6758.89|6758.89|0
1645113300000|2022-02-17 15:55:00|6762.69|6762.69|6767.52|6767.52|6768.13|6768.13|6762.69|6762.69|0
1645113600000|2022-02-17 16:00:00|6766.7|6766.7|6765.12|6765.12|6767.59|6767.59|6764.67|6764.67|0
1645113900000|2022-02-17 16:05:00|6764.67|6764.67|6766.12|6766.12|6766.45|6766.45|6760.76|6760.76|0
1645114200000|2022-02-17 16:10:00|6766.62|6766.62|6772.38|6772.38|6772.38|6772.38|6766.37|6766.37|0
1645114500000|2022-02-17 16:15:00|6770.73|6770.73|6772.94|6772.94|6773.76|6773.76|6769.91|6769.91|0
1645114800000|2022-02-17 16:20:00|6772.49|6772.49|6770.41|6770.41|6773.33|6773.33|6769.08|6769.08|0
1645115100000|2022-02-17 16:25:00|6771.23|6771.23|6771.24|6771.24|6773.62|6773.62|6767.85|6767.85|0
1645172100000|2022-02-18 08:15:00|6798.8|6798.8|6806.18|6806.18|6806.18|6806.18|6798.8|6798.8|0
1645172400000|2022-02-18 08:20:00|6807.51|6807.51|6804.37|6804.37|6813.22|6813.22|6804.37|6804.37|0
1645172700000|2022-02-18 08:25:00|6803.04|6803.04|6805.57|6805.57|6805.57|6805.57|6799.24|6799.24|0
1645173000000|2022-02-18 08:30:00|6804.24|6804.24|6804.12|6804.12|6805.57|6805.57|6799.88|6799.88|0
1645173300000|2022-02-18 08:35:00|6804.56|6804.56|6808.21|6808.21|6808.21|6808.21|6802.41|6802.41|0
1645173600000|2022-02-18 08:40:00|6807.77|6807.77|6800|6800|6808.26|6808.26|6800|6800|0
1645173900000|2022-02-18 08:45:00|6802.09|6802.09|6802.66|6802.66|6802.76|6802.76|6800.44|6800.44|0
1645174200000|2022-02-18 08:50:00|6803.33|6803.33|6797.51|6797.51|6803.77|6803.77|6797.51|6797.51|0
1645174500000|2022-02-18 08:55:00|6798.73|6798.73|6806.13|6806.13|6806.13|6806.13|6798.73|6798.73|0
1645174800000|2022-02-18 09:00:00|6807.01|6807.01|6808.23|6808.23|6809.12|6809.12|6806.46|6806.46|0
1645175100000|2022-02-18 09:05:00|6811.52|6811.52|6816.46|6816.46|6817.28|6817.28|6811.52|6811.52|0
1645175400000|2022-02-18 09:10:00|6814.81|6814.81|6817.01|6817.01|6817.9|6817.9|6810.5|6810.5|0
1645175700000|2022-02-18 09:15:00|6818|6818|6808.63|6808.63|6818|6818|6807.8|6807.8|0
1645176000000|2022-02-18 09:20:00|6808.87|6808.87|6809.01|6809.01|6809.97|6809.97|6808.49|6808.49|0
1645176300000|2022-02-18 09:25:00|6809.89|6809.89|6814.2|6814.2|6814.2|6814.2|6808.69|6808.69|0
1645176600000|2022-02-18 09:30:00|6813.75|6813.75|6804.89|6804.89|6814.2|6814.2|6804.89|6804.89|0
1645176900000|2022-02-18 09:35:00|6805.71|6805.71|6807.97|6807.97|6808.41|6808.41|6802.74|6802.74|0
1645177200000|2022-02-18 09:40:00|6808.41|6808.41|6811.32|6811.32|6813.03|6813.03|6808.41|6808.41|0
1645177500000|2022-02-18 09:45:00|6811.77|6811.77|6811.77|6811.77|6813.41|6813.41|6811.32|6811.32|0
1645177800000|2022-02-18 09:50:00|6811.32|6811.32|6815.44|6815.44|6816.32|6816.32|6811.32|6811.32|0
1645178100000|2022-02-18 09:55:00|6815.88|6815.88|6826.4|6826.4|6826.4|6826.4|6815.88|6815.88|0
1645178400000|2022-02-18 10:00:00|6827.23|6827.23|6829.15|6829.15|6832.14|6832.14|6827.23|6827.23|0
1645178700000|2022-02-18 10:05:00|6828.7|6828.7|6826.81|6826.81|6830.1|6830.1|6826.36|6826.36|0
1645179000000|2022-02-18 10:10:00|6826.36|6826.36|6825.14|6825.14|6826.36|6826.36|6824.26|6824.26|0
1645179300000|2022-02-18 10:15:00|6824.7|6824.7|6828.7|6828.7|6832.56|6832.56|6822.39|6822.39|0
1645179600000|2022-02-18 10:20:00|6830.02|6830.02|6828.33|6828.33|6830.02|6830.02|6827.05|6827.05|0
1645179900000|2022-02-18 10:25:00|6827.83|6827.83|6824.16|6824.16|6827.83|6827.83|6824.1|6824.1|0
1645180200000|2022-02-18 10:30:00|6824.98|6824.98|6822.76|6822.76|6826.63|6826.63|6822.39|6822.39|0
1645180500000|2022-02-18 10:35:00|6823.21|6823.21|6823.91|6823.91|6823.91|6823.91|6821.21|6821.21|0
1645180800000|2022-02-18 10:40:00|6826.38|6826.38|6824.17|6824.17|6826.38|6826.38|6822.9|6822.9|0
1645181100000|2022-02-18 10:45:00|6825.05|6825.05|6828.54|6828.54|6829.36|6829.36|6823.9|6823.9|0
1645181400000|2022-02-18 10:50:00|6827.72|6827.72|6820.63|6820.63|6827.72|6827.72|6820.25|6820.25|0
1645181700000|2022-02-18 10:55:00|6823.1|6823.1|6826.22|6826.22|6828.16|6828.16|6823.1|6823.1|0
1645182000000|2022-02-18 11:00:00|6828.69|6828.69|6827.49|6827.49|6829.19|6829.19|6826.22|6826.22|0
1645182300000|2022-02-18 11:05:00|6827.04|6827.04|6827.34|6827.34|6827.72|6827.72|6826.89|6826.89|0
1645182600000|2022-02-18 11:10:00|6827.78|6827.78|6827.49|6827.49|6829.42|6829.42|6827.04|6827.04|0
1645182900000|2022-02-18 11:15:00|6827.04|6827.04|6828.31|6828.31|6829.19|6829.19|6824.89|6824.89|0
1645183200000|2022-02-18 11:20:00|6827.87|6827.87|6827.55|6827.55|6829.32|6829.32|6827.55|6827.55|0
1645183500000|2022-02-18 11:25:00|6827.05|6827.05|6823.56|6823.56|6827.88|6827.88|6823.56|6823.56|0
1645183800000|2022-02-18 11:30:00|6822.74|6822.74|6825.6|6825.6|6827.67|6827.67|6822.74|6822.74|0
1645184100000|2022-02-18 11:35:00|6826.04|6826.04|6825.28|6825.28|6827.3|6827.3|6824.46|6824.46|0
1645184400000|2022-02-18 11:40:00|6824.39|6824.39|6825.89|6825.89|6827.09|6827.09|6824.39|6824.39|0
1645184700000|2022-02-18 11:45:00|6826.33|6826.33|6826.55|6826.55|6827.81|6827.81|6825.28|6825.28|0
1645185000000|2022-02-18 11:50:00|6825.73|6825.73|6823.89|6823.89|6825.73|6825.73|6822.94|6822.94|0
1645185300000|2022-02-18 11:55:00|6825.54|6825.54|6830.98|6830.98|6830.98|6830.98|6825.54|6825.54|0
1645185600000|2022-02-18 12:00:00|6831.42|6831.42|6828|6828|6831.42|6831.42|6824.59|6824.59|0
1645185900000|2022-02-18 12:05:00|6827.18|6827.18|6833.1|6833.1|6833.74|6833.74|6827.18|6827.18|0
1645186200000|2022-02-18 12:10:00|6833.92|6833.92|6834.3|6834.3|6834.37|6834.37|6830.19|6830.19|0
1645186500000|2022-02-18 12:15:00|6835.29|6835.29|6834.97|6834.97|6835.79|6835.79|6834.52|6834.52|0
1645186800000|2022-02-18 12:20:00|6834.52|6834.52|6832.67|6832.67|6834.52|6834.52|6832.67|6832.67|0
1645187100000|2022-02-18 12:25:00|6833.49|6833.49|6833.15|6833.15|6835.55|6835.55|6833.15|6833.15|0
1645187400000|2022-02-18 12:30:00|6833.97|6833.97|6832.32|6832.32|6833.97|6833.97|6831.44|6831.44|0
1645187700000|2022-02-18 12:35:00|6831.5|6831.5|6834.41|6834.41|6835.23|6835.23|6831.5|6831.5|0
1645188000000|2022-02-18 12:40:00|6835.08|6835.08|6830.78|6830.78|6835.91|6835.91|6830.78|6830.78|0
1645188300000|2022-02-18 12:45:00|6830.29|6830.29|6829.74|6829.74|6831.55|6831.55|6826.82|6826.82|0
1645188600000|2022-02-18 12:50:00|6828.75|6828.75|6823.67|6823.67|6828.75|6828.75|6823.67|6823.67|0
1645188900000|2022-02-18 12:55:00|6822.84|6822.84|6823.04|6823.04|6823.57|6823.57|6821.92|6821.92|0
1645189200000|2022-02-18 13:00:00|6823.86|6823.86|6823.66|6823.66|6825.51|6825.51|6820.86|6820.86|0
1645189500000|2022-02-18 13:05:00|6824.48|6824.48|6816.99|6816.99|6826.12|6826.12|6816.16|6816.16|0
1645189800000|2022-02-18 13:10:00|6816.16|6816.16|6811.26|6811.26|6817.43|6817.43|6811.21|6811.21|0
1645190100000|2022-02-18 13:15:00|6810.82|6810.82|6804.24|6804.24|6810.82|6810.82|6804.24|6804.24|0
1645190400000|2022-02-18 13:20:00|6803.42|6803.42|6802.44|6802.44|6803.86|6803.86|6801.18|6801.18|0
1645190700000|2022-02-18 13:25:00|6802.2|6802.2|6796.92|6796.92|6802.44|6802.44|6790.06|6790.06|0
1645191000000|2022-02-18 13:30:00|6796.1|6796.1|6789.85|6789.85|6796.54|6796.54|6788.2|6788.2|0
1645191300000|2022-02-18 13:35:00|6790.67|6790.67|6802.07|6802.07|6802.07|6802.07|6790.1|6790.1|0
1645191600000|2022-02-18 13:40:00|6799.6|6799.6|6802.25|6802.25|6803.4|6803.4|6799.6|6799.6|0
1645191900000|2022-02-18 13:45:00|6801.43|6801.43|6808.74|6808.74|6808.74|6808.74|6799.34|6799.34|0
1645192200000|2022-02-18 13:50:00|6809.56|6809.56|6817.63|6817.63|6817.63|6817.63|6809.56|6809.56|0
1645192500000|2022-02-18 13:55:00|6818.46|6818.46|6811.01|6811.01|6818.46|6818.46|6809.79|6809.79|0
1645192800000|2022-02-18 14:00:00|6812.65|6812.65|6815.02|6815.02|6816.09|6816.09|6809.95|6809.95|0
1645193100000|2022-02-18 14:05:00|6816.66|6816.66|6817.55|6817.55|6817.99|6817.99|6815.02|6815.02|0
1645193400000|2022-02-18 14:10:00|6816.73|6816.73|6816.92|6816.92|6819.14|6819.14|6813.31|6813.31|0
1645193700000|2022-02-18 14:15:00|6816.04|6816.04|6815.66|6815.66|6816.1|6816.1|6815.22|6815.22|0
1645194000000|2022-02-18 14:20:00|6816.16|6816.16|6811.85|6811.85|6816.16|6816.16|6811.85|6811.85|0
1645194300000|2022-02-18 14:25:00|6812.3|6812.3|6809.71|6809.71|6812.74|6812.74|6805.3|6805.3|0
1645194600000|2022-02-18 14:30:00|6809.26|6809.26|6800.48|6800.48|6810.3|6810.3|6800.48|6800.48|0
1645194900000|2022-02-18 14:35:00|6801.37|6801.37|6803.15|6803.15|6806.51|6806.51|6798.44|6798.44|0
1645195200000|2022-02-18 14:40:00|6802.71|6802.71|6794.59|6794.59|6802.71|6802.71|6793.26|6793.26|0
1645195500000|2022-02-18 14:45:00|6795.03|6795.03|6804.13|6804.13|6804.89|6804.89|6795.03|6795.03|0
1645195800000|2022-02-18 14:50:00|6805.77|6805.77|6811.93|6811.93|6813.54|6813.54|6805.77|6805.77|0
1645196100000|2022-02-18 14:55:00|6812.75|6812.75|6812.62|6812.62|6813.58|6813.58|6811.93|6811.93|0
1645196400000|2022-02-18 15:00:00|6811.8|6811.8|6809.6|6809.6|6812.62|6812.62|6809.16|6809.16|0
1645196700000|2022-02-18 15:05:00|6808.77|6808.77|6803.62|6803.62|6809.6|6809.6|6803.62|6803.62|0
1645197000000|2022-02-18 15:10:00|6802.79|6802.79|6803.68|6803.68|6806.15|6806.15|6801.97|6801.97|0
1645197300000|2022-02-18 15:15:00|6804.5|6804.5|6805.88|6805.88|6807.8|6807.8|6803.56|6803.56|0
1645197600000|2022-02-18 15:20:00|6805.06|6805.06|6801.6|6801.6|6809.34|6809.34|6801.15|6801.15|0
1645197900000|2022-02-18 15:25:00|6799.95|6799.95|6799.57|6799.57|6802.1|6802.1|6799.32|6799.32|0
1645198200000|2022-02-18 15:30:00|6798.69|6798.69|6794.47|6794.47|6799.51|6799.51|6792.63|6792.63|0
1645198500000|2022-02-18 15:35:00|6793.65|6793.65|6796.19|6796.19|6797.44|6797.44|6792.01|6792.01|0
1645198800000|2022-02-18 15:40:00|6795.37|6795.37|6798.58|6798.58|6798.58|6798.58|6794.67|6794.67|0
1645199100000|2022-02-18 15:45:00|6797.75|6797.75|6789.29|6789.29|6798.02|6798.02|6786.95|6786.95|0
1645199400000|2022-02-18 15:50:00|6790.11|6790.11|6795.49|6795.49|6795.49|6795.49|6789.73|6789.73|0
1645199700000|2022-02-18 15:55:00|6795.24|6795.24|6795.12|6795.12|6798.59|6798.59|6795.12|6795.12|0
1645200000000|2022-02-18 16:00:00|6795.94|6795.94|6787.99|6787.99|6795.94|6795.94|6787.71|6787.71|0
1645200300000|2022-02-18 16:05:00|6785.52|6785.52|6785.21|6785.21|6786.92|6786.92|6784.45|6784.45|0
1645200600000|2022-02-18 16:10:00|6786.04|6786.04|6787.24|6787.24|6789.33|6789.33|6786.04|6786.04|0
1645200900000|2022-02-18 16:15:00|6787.74|6787.74|6789.99|6789.99|6791.91|6791.91|6787.74|6787.74|0
1645201200000|2022-02-18 16:20:00|6789.5|6789.5|6790.28|6790.28|6790.65|6790.65|6787.95|6787.95|0
1645201500000|2022-02-18 16:25:00|6788.63|6788.63|6789.94|6789.94|6792.6|6792.6|6786.15|6786.15|0
1645431300000|2022-02-21 08:15:00|6832.89|6832.89|6834.06|6834.06|6834.89|6834.89|6828.77|6828.77|0
1645431600000|2022-02-21 08:20:00|6836.53|6836.53|6836.27|6836.27|6838.8|6838.8|6831.21|6831.21|0
1645431900000|2022-02-21 08:25:00|6833.8|6833.8|6832.79|6832.79|6836.52|6836.52|6832.79|6832.79|0
1645432200000|2022-02-21 08:30:00|6831.96|6831.96|6827.73|6827.73|6835.06|6835.06|6827.73|6827.73|0
1645432500000|2022-02-21 08:35:00|6827.28|6827.28|6822.48|6822.48|6827.28|6827.28|6813.85|6813.85|0
1645432800000|2022-02-21 08:40:00|6824.25|6824.25|6832.6|6832.6|6832.85|6832.85|6824.25|6824.25|0
1645433100000|2022-02-21 08:45:00|6833.42|6833.42|6838.93|6838.93|6842.6|6842.6|6833.42|6833.42|0
1645433400000|2022-02-21 08:50:00|6839.37|6839.37|6838.3|6838.3|6839.37|6839.37|6837.81|6837.81|0
1645433700000|2022-02-21 08:55:00|6839.95|6839.95|6844.82|6844.82|6846.15|6846.15|6839.95|6839.95|0
1645434000000|2022-02-21 09:00:00|6845.64|6845.64|6840.18|6840.18|6847.07|6847.07|6839.29|6839.29|0
1645434300000|2022-02-21 09:05:00|6839.74|6839.74|6834.47|6834.47|6839.74|6839.74|6830.63|6830.63|0
1645434600000|2022-02-21 09:10:00|6833.58|6833.58|6834.5|6834.5|6838.47|6838.47|6832.71|6832.71|0
1645434900000|2022-02-21 09:15:00|6834.94|6834.94|6835.85|6835.85|6838.68|6838.68|6834.94|6834.94|0
1645435200000|2022-02-21 09:20:00|6835.03|6835.03|6832.86|6832.86|6836.68|6836.68|6830.26|6830.26|0
1645435500000|2022-02-21 09:25:00|6832.42|6832.42|6830.27|6830.27|6834.38|6834.38|6830.27|6830.27|0
1645435800000|2022-02-21 09:30:00|6829.38|6829.38|6832.75|6832.75|6833.57|6833.57|6828.94|6828.94|0
1645436100000|2022-02-21 09:35:00|6831.92|6831.92|6831.27|6831.27|6831.92|6831.92|6828.57|6828.57|0
1645436400000|2022-02-21 09:40:00|6831.87|6831.87|6831|6831|6832.7|6832.7|6829.79|6829.79|0
1645436700000|2022-02-21 09:45:00|6830.51|6830.51|6828.04|6828.04|6830.51|6830.51|6828.04|6828.04|0
1645437000000|2022-02-21 09:50:00|6827.54|6827.54|6820.14|6820.14|6827.54|6827.54|6816.85|6816.85|0
1645437300000|2022-02-21 09:55:00|6820.75|6820.75|6819.49|6819.49|6820.75|6820.75|6817.84|6817.84|0
1645437600000|2022-02-21 10:00:00|6818.74|6818.74|6815.56|6815.56|6821.21|6821.21|6815.56|6815.56|0
1645437900000|2022-02-21 10:05:00|6816.01|6816.01|6820.58|6820.58|6820.58|6820.58|6816.01|6816.01|0
1645438200000|2022-02-21 10:10:00|6821.91|6821.91|6817.82|6817.82|6821.91|6821.91|6817.82|6817.82|0
1645438500000|2022-02-21 10:15:00|6818.64|6818.64|6819.17|6819.17|6819.84|6819.84|6815.88|6815.88|0
1645438800000|2022-02-21 10:20:00|6819.99|6819.99|6815.74|6815.74|6820.68|6820.68|6815.05|6815.05|0
1645439100000|2022-02-21 10:25:00|6815.06|6815.06|6808.03|6808.03|6815.06|6815.06|6807.73|6807.73|0
1645439400000|2022-02-21 10:30:00|6809.8|6809.8|6810.86|6810.86|6813.79|6813.79|6807.21|6807.21|0
1645439700000|2022-02-21 10:35:00|6810.42|6810.42|6809.21|6809.21|6810.86|6810.86|6807.57|6807.57|0
1645440000000|2022-02-21 10:40:00|6807.88|6807.88|6799.48|6799.48|6807.88|6807.88|6799.48|6799.48|0
1645440300000|2022-02-21 10:45:00|6800.37|6800.37|6796.26|6796.26|6800.37|6800.37|6796.26|6796.26|0
1645440600000|2022-02-21 10:50:00|6794.61|6794.61|6788.64|6788.64|6797.08|6797.08|6788.64|6788.64|0
1645440900000|2022-02-21 10:55:00|6789.46|6789.46|6785.88|6785.88|6790.73|6790.73|6784.44|6784.44|0
1645441200000|2022-02-21 11:00:00|6786.55|6786.55|6792.55|6792.55|6792.99|6792.99|6786.55|6786.55|0
1645441500000|2022-02-21 11:05:00|6791.73|6791.73|6793.38|6793.38|6793.83|6793.83|6791.23|6791.23|0
1645441800000|2022-02-21 11:10:00|6792.56|6792.56|6794.31|6794.31|6795.2|6795.2|6791.68|6791.68|0
1645442100000|2022-02-21 11:15:00|6795.13|6795.13|6793.07|6793.07|6796.08|6796.08|6791.07|6791.07|0
1645442400000|2022-02-21 11:20:00|6793.9|6793.9|6791.33|6791.33|6795.29|6795.29|6791.33|6791.33|0
1645442700000|2022-02-21 11:25:00|6793.8|6793.8|6791.88|6791.88|6795.8|6795.8|6791.88|6791.88|0
1645443000000|2022-02-21 11:30:00|6790.24|6790.24|6783.59|6783.59|6790.91|6790.91|6783.59|6783.59|0
1645443300000|2022-02-21 11:35:00|6784.09|6784.09|6785.07|6785.07|6787.51|6787.51|6784.09|6784.09|0
1645443600000|2022-02-21 11:40:00|6782.28|6782.28|6786.51|6786.51|6786.51|6786.51|6782.28|6782.28|0
1645443900000|2022-02-21 11:45:00|6787.84|6787.84|6786.24|6786.24|6788.72|6788.72|6786.13|6786.13|0
1645444200000|2022-02-21 11:50:00|6787.06|6787.06|6787.14|6787.14|6788.46|6788.46|6783.84|6783.84|0
1645444500000|2022-02-21 11:55:00|6788.47|6788.47|6796.68|6796.68|6796.68|6796.68|6788.03|6788.03|0
1645444800000|2022-02-21 12:00:00|6797.29|6797.29|6793.11|6793.11|6797.29|6797.29|6791.78|6791.78|0
1645445100000|2022-02-21 12:05:00|6792.67|6792.67|6790.05|6790.05|6792.86|6792.86|6790.05|6790.05|0
1645445400000|2022-02-21 12:10:00|6790.3|6790.3|6794.67|6794.67|6794.67|6794.67|6790.3|6790.3|0
1645445700000|2022-02-21 12:15:00|6793.85|6793.85|6790.33|6790.33|6793.85|6793.85|6789.89|6789.89|0
1645446000000|2022-02-21 12:20:00|6790.77|6790.77|6791.27|6791.27|6791.27|6791.27|6789.5|6789.5|0
1645446300000|2022-02-21 12:25:00|6792.91|6792.91|6793.66|6793.66|6793.8|6793.8|6792.91|6792.91|0
1645446600000|2022-02-21 12:30:00|6794.48|6794.48|6797.81|6797.81|6798.26|6798.26|6793.66|6793.66|0
1645446900000|2022-02-21 12:35:00|6798.64|6798.64|6798.59|6798.59|6798.64|6798.64|6796.99|6796.99|0
1645447200000|2022-02-21 12:40:00|6799.03|6799.03|6789.2|6789.2|6799.85|6799.85|6786.35|6786.35|0
1645447500000|2022-02-21 12:45:00|6790.84|6790.84|6787.39|6787.39|6792.49|6792.49|6786.95|6786.95|0
1645447800000|2022-02-21 12:50:00|6786.57|6786.57|6785.2|6785.2|6786.84|6786.84|6783.99|6783.99|0
1645448100000|2022-02-21 12:55:00|6784.37|6784.37|6787.03|6787.03|6787.03|6787.03|6783.55|6783.55|0
1645448400000|2022-02-21 13:00:00|6788.68|6788.68|6790.62|6790.62|6793.91|6793.91|6788.68|6788.68|0
1645448700000|2022-02-21 13:05:00|6793.09|6793.09|6791.92|6791.92|6793.91|6793.91|6787.81|6787.81|0
1645449000000|2022-02-21 13:10:00|6790.28|6790.28|6785.61|6785.61|6790.28|6790.28|6785.61|6785.61|0
1645449300000|2022-02-21 13:15:00|6786.43|6786.43|6769.46|6769.46|6787.25|6787.25|6767.81|6767.81|0
1645449600000|2022-02-21 13:20:00|6771.99|6771.99|6770.07|6770.07|6771.99|6771.99|6766.61|6766.61|0
1645449900000|2022-02-21 13:25:00|6771.84|6771.84|6773.26|6773.26|6776.4|6776.4|6771.84|6771.84|0
1645450200000|2022-02-21 13:30:00|6772.44|6772.44|6771.3|6771.3|6774.14|6774.14|6771.3|6771.3|0
1645450500000|2022-02-21 13:35:00|6772.95|6772.95|6772.5|6772.5|6774.59|6774.59|6772.5|6772.5|0
1645450800000|2022-02-21 13:40:00|6773.83|6773.83|6775.28|6775.28|6777.42|6777.42|6773.45|6773.45|0
1645451100000|2022-02-21 13:45:00|6777.75|6777.75|6783.23|6783.23|6783.23|6783.23|6776.92|6776.92|0
1645451400000|2022-02-21 13:50:00|6783.48|6783.48|6780|6780|6784.17|6784.17|6780|6780|0
1645451700000|2022-02-21 13:55:00|6780.44|6780.44|6786.23|6786.23|6790.42|6790.42|6779.63|6779.63|0
1645452000000|2022-02-21 14:00:00|6785.4|6785.4|6787.97|6787.97|6788.86|6788.86|6784.58|6784.58|0
1645452300000|2022-02-21 14:05:00|6788.8|6788.8|6789.83|6789.83|6789.83|6789.83|6784.56|6784.56|0
1645452600000|2022-02-21 14:10:00|6788.18|6788.18|6791.28|6791.28|6792.73|6792.73|6786.85|6786.85|0
1645452900000|2022-02-21 14:15:00|6792.02|6792.02|6797.8|6797.8|6797.8|6797.8|6792.02|6792.02|0
1645453200000|2022-02-21 14:20:00|6797.35|6797.35|6802.7|6802.7|6804.35|6804.35|6797.35|6797.35|0
1645453500000|2022-02-21 14:25:00|6803.15|6803.15|6801.67|6801.67|6803.15|6803.15|6801.16|6801.16|0
1645453800000|2022-02-21 14:30:00|6800.02|6800.02|6801.06|6801.06|6801.67|6801.67|6800.02|6800.02|0
1645454100000|2022-02-21 14:35:00|6801.5|6801.5|6797.88|6797.88|6804.05|6804.05|6797.88|6797.88|0
1645454400000|2022-02-21 14:40:00|6796.24|6796.24|6792.35|6792.35|6796.24|6796.24|6790.27|6790.27|0
1645454700000|2022-02-21 14:45:00|6793.18|6793.18|6790.86|6790.86|6794.44|6794.44|6787.57|6787.57|0
1645455000000|2022-02-21 14:50:00|6790.04|6790.04|6799.97|6799.97|6799.97|6799.97|6790.04|6790.04|0
1645455300000|2022-02-21 14:55:00|6798.33|6798.33|6801.32|6801.32|6804.06|6804.06|6798.33|6798.33|0
1645455600000|2022-02-21 15:00:00|6802.14|6802.14|6801.63|6801.63|6802.14|6802.14|6800.81|6800.81|0
1645455900000|2022-02-21 15:05:00|6802.52|6802.52|6812.42|6812.42|6813.34|6813.34|6802.52|6802.52|0
1645456200000|2022-02-21 15:10:00|6813.24|6813.24|6812.91|6812.91|6813.24|6813.24|6810.92|6810.92|0
1645456500000|2022-02-21 15:15:00|6813.35|6813.35|6828.83|6828.83|6828.83|6828.83|6813.35|6813.35|0
1645456800000|2022-02-21 15:20:00|6825.54|6825.54|6830.53|6830.53|6830.97|6830.97|6825.54|6825.54|0
1645457100000|2022-02-21 15:25:00|6828.88|6828.88|6835.03|6835.03|6835.03|6835.03|6827.56|6827.56|0
1645457400000|2022-02-21 15:30:00|6830.92|6830.92|6831.95|6831.95|6836.36|6836.36|6830.47|6830.47|0
1645457700000|2022-02-21 15:35:00|6831.13|6831.13|6834.06|6834.06|6834.06|6834.06|6826.43|6826.43|0
1645458000000|2022-02-21 15:40:00|6832.41|6832.41|6834.15|6834.15|6837.24|6837.24|6831.59|6831.59|0
1645458300000|2022-02-21 15:45:00|6833.7|6833.7|6818.91|6818.91|6833.7|6833.7|6818.91|6818.91|0
1645458600000|2022-02-21 15:50:00|6818.08|6818.08|6818.56|6818.56|6820.2|6820.2|6810.39|6810.39|0
1645458900000|2022-02-21 15:55:00|6819.38|6819.38|6820.47|6820.47|6820.71|6820.71|6816.91|6816.91|0
1645459200000|2022-02-21 16:00:00|6818.82|6818.82|6822.7|6822.7|6822.7|6822.7|6818|6818|0
1645459500000|2022-02-21 16:05:00|6823.52|6823.52|6823.24|6823.24|6827.8|6827.8|6823.24|6823.24|0
1645459800000|2022-02-21 16:10:00|6824.07|6824.07|6821.31|6821.31|6824.28|6824.28|6819.45|6819.45|0
1645460100000|2022-02-21 16:15:00|6820.87|6820.87|6816.75|6816.75|6821.19|6821.19|6814.55|6814.55|0
1645460400000|2022-02-21 16:20:00|6817.58|6817.58|6807.75|6807.75|6820.55|6820.55|6806.11|6806.11|0
1645460700000|2022-02-21 16:25:00|6808.2|6808.2|6803.06|6803.06|6809.12|6809.12|6800.59|6800.59|0
1645517700000|2022-02-22 08:15:00|6718.98|6718.98|6707.92|6707.92|6718.98|6718.98|6700.84|6700.84|0
1645518000000|2022-02-22 08:20:00|6706.27|6706.27|6726.92|6726.92|6728.85|6728.85|6706.27|6706.27|0
1645518300000|2022-02-22 08:25:00|6728.56|6728.56|6747.22|6747.22|6747.22|6747.22|6728.56|6728.56|0
1645518600000|2022-02-22 08:30:00|6746.23|6746.23|6764.41|6764.41|6766.06|6766.06|6744.97|6744.97|0
1645518900000|2022-02-22 08:35:00|6762.93|6762.93|6759.55|6759.55|6762.93|6762.93|6751.54|6751.54|0
1645519200000|2022-02-22 08:40:00|6760.37|6760.37|6777.08|6777.08|6779.68|6779.68|6760.31|6760.31|0
1645519500000|2022-02-22 08:45:00|6775.44|6775.44|6786.78|6786.78|6790.07|6790.07|6774.62|6774.62|0
1645519800000|2022-02-22 08:50:00|6789.75|6789.75|6778.71|6778.71|6799.62|6799.62|6778.63|6778.63|0
1645520100000|2022-02-22 08:55:00|6777.82|6777.82|6776.36|6776.36|6777.82|6777.82|6765.14|6765.14|0
1645520400000|2022-02-22 09:00:00|6778|6778|6764.08|6764.08|6778.25|6778.25|6764.08|6764.08|0
1645520700000|2022-02-22 09:05:00|6763.63|6763.63|6760.73|6760.73|6764.45|6764.45|6750.76|6750.76|0
1645521000000|2022-02-22 09:10:00|6762.37|6762.37|6758.66|6758.66|6764.08|6764.08|6758.66|6758.66|0
1645521300000|2022-02-22 09:15:00|6757.77|6757.77|6770.75|6770.75|6770.75|6770.75|6757.77|6757.77|0
1645521600000|2022-02-22 09:20:00|6769.86|6769.86|6767.55|6767.55|6774.19|6774.19|6767.55|6767.55|0
1645521900000|2022-02-22 09:25:00|6766.22|6766.22|6770.84|6770.84|6773.37|6773.37|6765.39|6765.39|0
1645522200000|2022-02-22 09:30:00|6771.66|6771.66|6766.17|6766.17|6776.22|6776.22|6763.74|6763.74|0
1645522500000|2022-02-22 09:35:00|6766.61|6766.61|6768.19|6768.19|6769.84|6769.84|6765.53|6765.53|0
1645522800000|2022-02-22 09:40:00|6766.55|6766.55|6761.53|6761.53|6767.88|6767.88|6761.53|6761.53|0
1645523100000|2022-02-22 09:45:00|6759.88|6759.88|6754.83|6754.83|6761.09|6761.09|6754.68|6754.68|0
1645523400000|2022-02-22 09:50:00|6755.71|6755.71|6757.65|6757.65|6758.24|6758.24|6754|6754|0
1645523700000|2022-02-22 09:55:00|6756.83|6756.83|6747.09|6747.09|6756.83|6756.83|6742.9|6742.9|0
1645524000000|2022-02-22 10:00:00|6748.74|6748.74|6762.46|6762.46|6762.46|6762.46|6748.74|6748.74|0
1645524300000|2022-02-22 10:05:00|6763.34|6763.34|6772.61|6772.61|6772.61|6772.61|6763.34|6763.34|0
1645524600000|2022-02-22 10:10:00|6773.36|6773.36|6776.65|6776.65|6776.65|6776.65|6771.21|6771.21|0
1645524900000|2022-02-22 10:15:00|6777.1|6777.1|6778.61|6778.61|6780.62|6780.62|6777.1|6777.1|0
1645525200000|2022-02-22 10:20:00|6777.78|6777.78|6778.88|6778.88|6780.31|6780.31|6777.78|6777.78|0
1645525500000|2022-02-22 10:25:00|6782.17|6782.17|6784.1|6784.1|6787.39|6787.39|6781.72|6781.72|0
1645525800000|2022-02-22 10:30:00|6783.66|6783.66|6779.54|6779.54|6783.66|6783.66|6779.48|6779.48|0
1645526100000|2022-02-22 10:35:00|6783.66|6783.66|6795.96|6795.96|6795.96|6795.96|6783.66|6783.66|0
1645526400000|2022-02-22 10:40:00|6794.61|6794.61|6797.41|6797.41|6800.82|6800.82|6794.61|6794.61|0
1645526700000|2022-02-22 10:45:00|6798.23|6798.23|6802.03|6802.03|6802.09|6802.09|6795.77|6795.77|0
1645527000000|2022-02-22 10:50:00|6803.68|6803.68|6814.23|6814.23|6814.23|6814.23|6803.68|6803.68|0
1645527300000|2022-02-22 10:55:00|6813.79|6813.79|6809.34|6809.34|6814.46|6814.46|6809.34|6809.34|0
1645527600000|2022-02-22 11:00:00|6810.16|6810.16|6808.19|6808.19|6810.65|6810.65|6808.19|6808.19|0
1645527900000|2022-02-22 11:05:00|6805.72|6805.72|6798.5|6798.5|6805.72|6805.72|6797.75|6797.75|0
1645528200000|2022-02-22 11:10:00|6797.68|6797.68|6803.1|6803.1|6805.09|6805.09|6797.68|6797.68|0
1645528500000|2022-02-22 11:15:00|6803.93|6803.93|6814.95|6814.95|6815.83|6815.83|6802.28|6802.28|0
1645528800000|2022-02-22 11:20:00|6815.39|6815.39|6815.33|6815.33|6816.59|6816.59|6812.86|6812.86|0
1645529100000|2022-02-22 11:25:00|6813.68|6813.68|6809.06|6809.06|6813.68|6813.68|6808.24|6808.24|0
1645529400000|2022-02-22 11:30:00|6809.95|6809.95|6801.49|6801.49|6812.91|6812.91|6801.49|6801.49|0
1645529700000|2022-02-22 11:35:00|6803.13|6803.13|6791.84|6791.84|6803.13|6803.13|6791.84|6791.84|0
1645530000000|2022-02-22 11:40:00|6791.23|6791.23|6792|6792|6793.84|6793.84|6789.47|6789.47|0
1645530300000|2022-02-22 11:45:00|6793.65|6793.65|6792.44|6792.44|6795.42|6795.42|6792|6792|0
1645530600000|2022-02-22 11:50:00|6792.89|6792.89|6799.28|6799.28|6799.66|6799.66|6792.89|6792.89|0
1645530900000|2022-02-22 11:55:00|6797.63|6797.63|6803.14|6803.14|6806.43|6806.43|6797.63|6797.63|0
1645531200000|2022-02-22 12:00:00|6801.5|6801.5|6813.91|6813.91|6815.86|6815.86|6799.72|6799.72|0
1645531500000|2022-02-22 12:05:00|6813.09|6813.09|6806.83|6806.83|6813.09|6813.09|6805.18|6805.18|0
1645531800000|2022-02-22 12:10:00|6806|6806|6810.54|6810.54|6812.65|6812.65|6806|6806|0
1645532100000|2022-02-22 12:15:00|6811.36|6811.36|6820|6820|6820|6820|6810.54|6810.54|0
1645532400000|2022-02-22 12:20:00|6819.18|6819.18|6815.18|6815.18|6822.47|6822.47|6815.18|6815.18|0
1645532700000|2022-02-22 12:25:00|6817.65|6817.65|6813.1|6813.1|6817.65|6817.65|6808.41|6808.41|0
1645533000000|2022-02-22 12:30:00|6812.66|6812.66|6811.96|6811.96|6812.66|6812.66|6809.37|6809.37|0
1645533300000|2022-02-22 12:35:00|6811.14|6811.14|6811.39|6811.39|6811.69|6811.69|6802.95|6802.95|0
1645533600000|2022-02-22 12:40:00|6808.92|6808.92|6816.77|6816.77|6819.24|6819.24|6808.92|6808.92|0
1645533900000|2022-02-22 12:45:00|6818.1|6818.1|6822.04|6822.04|6822.48|6822.48|6814.89|6814.89|0
1645534200000|2022-02-22 12:50:00|6821.21|6821.21|6826.55|6826.55|6826.55|6826.55|6819.13|6819.13|0
1645534500000|2022-02-22 12:55:00|6824.09|6824.09|6825.35|6825.35|6827|6827|6822.74|6822.74|0
1645534800000|2022-02-22 13:00:00|6826.18|6826.18|6817.13|6817.13|6826.18|6826.18|6817.13|6817.13|0
1645535100000|2022-02-22 13:05:00|6816.31|6816.31|6810.85|6810.85|6816.31|6816.31|6806.99|6806.99|0
1645535400000|2022-02-22 13:10:00|6810.6|6810.6|6807.36|6807.36|6810.6|6810.6|6804.16|6804.16|0
1645535700000|2022-02-22 13:15:00|6806.87|6806.87|6801.25|6801.25|6806.87|6806.87|6799.16|6799.16|0
1645536000000|2022-02-22 13:20:00|6799.6|6799.6|6798.23|6798.23|6801.52|6801.52|6795.76|6795.76|0
1645536300000|2022-02-22 13:25:00|6799.87|6799.87|6802.67|6802.67|6802.67|6802.67|6797.89|6797.89|0
1645536600000|2022-02-22 13:30:00|6803.5|6803.5|6812.04|6812.04|6812.04|6812.04|6803.5|6803.5|0
1645536900000|2022-02-22 13:35:00|6811.59|6811.59|6814.95|6814.95|6814.95|6814.95|6810.39|6810.39|0
1645537200000|2022-02-22 13:40:00|6815.39|6815.39|6815.68|6815.68|6818.1|6818.1|6811.97|6811.97|0
1645537500000|2022-02-22 13:45:00|6814.04|6814.04|6809.91|6809.91|6814.04|6814.04|6802.01|6802.01|0
1645537800000|2022-02-22 13:50:00|6810.36|6810.36|6812.78|6812.78|6812.78|6812.78|6806.24|6806.24|0
1645538100000|2022-02-22 13:55:00|6813.6|6813.6|6816.75|6816.75|6816.75|6816.75|6812.64|6812.64|0
1645538400000|2022-02-22 14:00:00|6815.1|6815.1|6815.39|6815.39|6817.86|6817.86|6810.65|6810.65|0
1645538700000|2022-02-22 14:05:00|6815.14|6815.14|6811.98|6811.98|6815.97|6815.97|6811.16|6811.16|0
1645539000000|2022-02-22 14:10:00|6812.43|6812.43|6813.59|6813.59|6814.45|6814.45|6811.12|6811.12|0
1645539300000|2022-02-22 14:15:00|6813.15|6813.15|6809.18|6809.18|6813.15|6813.15|6809.04|6809.04|0
1645539600000|2022-02-22 14:20:00|6808.74|6808.74|6805.14|6805.14|6809.31|6809.31|6805.14|6805.14|0
1645539900000|2022-02-22 14:25:00|6805.97|6805.97|6803.26|6803.26|6807.58|6807.58|6800.63|6800.63|0
1645540200000|2022-02-22 14:30:00|6803.87|6803.87|6810.46|6810.46|6815.78|6815.78|6803.87|6803.87|0
1645540500000|2022-02-22 14:35:00|6809.64|6809.64|6808.02|6808.02|6814.46|6814.46|6807.37|6807.37|0
1645540800000|2022-02-22 14:40:00|6807.57|6807.57|6816.76|6816.76|6823.42|6823.42|6807.13|6807.13|0
1645541100000|2022-02-22 14:45:00|6815.28|6815.28|6817.84|6817.84|6818.66|6818.66|6813.31|6813.31|0
1645541400000|2022-02-22 14:50:00|6817.02|6817.02|6815.2|6815.2|6817.84|6817.84|6812.87|6812.87|0
1645541700000|2022-02-22 14:55:00|6814.76|6814.76|6813.81|6813.81|6814.76|6814.76|6807.99|6807.99|0
1645542000000|2022-02-22 15:00:00|6812.98|6812.98|6822.03|6822.03|6822.03|6822.03|6810.8|6810.8|0
1645542300000|2022-02-22 15:05:00|6822.48|6822.48|6827.28|6827.28|6827.35|6827.35|6815.64|6815.64|0
1645542600000|2022-02-22 15:10:00|6826.4|6826.4|6820.47|6820.47|6826.4|6826.4|6820.47|6820.47|0
1645542900000|2022-02-22 15:15:00|6820.92|6820.92|6827.61|6827.61|6830.52|6830.52|6820.47|6820.47|0
1645543200000|2022-02-22 15:20:00|6828.06|6828.06|6827.43|6827.43|6832.05|6832.05|6826.61|6826.61|0
1645543500000|2022-02-22 15:25:00|6829.07|6829.07|6829.01|6829.01|6829.45|6829.45|6826.1|6826.1|0
1645543800000|2022-02-22 15:30:00|6828.19|6828.19|6828.63|6828.63|6829.46|6829.46|6825.79|6825.79|0
1645544100000|2022-02-22 15:35:00|6826.99|6826.99|6818.73|6818.73|6826.99|6826.99|6817.84|6817.84|0
1645544400000|2022-02-22 15:40:00|6817.91|6817.91|6817.74|6817.74|6820.49|6820.49|6815.52|6815.52|0
1645544700000|2022-02-22 15:45:00|6818.62|6818.62|6813.46|6813.46|6819.45|6819.45|6809.6|6809.6|0
1645545000000|2022-02-22 15:50:00|6812.58|6812.58|6802.61|6802.61|6812.58|6812.58|6802.61|6802.61|0
1645545300000|2022-02-22 15:55:00|6802.17|6802.17|6797.19|6797.19|6804.25|6804.25|6797.19|6797.19|0
1645545600000|2022-02-22 16:00:00|6798.84|6798.84|6795.26|6795.26|6801.3|6801.3|6795.26|6795.26|0
1645545900000|2022-02-22 16:05:00|6794.44|6794.44|6797.08|6797.08|6797.91|6797.91|6793.62|6793.62|0
1645546200000|2022-02-22 16:10:00|6797.58|6797.58|6796.85|6796.85|6800.26|6800.26|6795.03|6795.03|0
1645546500000|2022-02-22 16:15:00|6796.03|6796.03|6792.03|6792.03|6798.86|6798.86|6788.3|6788.3|0
1645546800000|2022-02-22 16:20:00|6791.58|6791.58|6794.83|6794.83|6795.65|6795.65|6790.76|6790.76|0
1645547100000|2022-02-22 16:25:00|6795.27|6795.27|6791.99|6791.99|6798.24|6798.24|6790.74|6790.74|0
1645604100000|2022-02-23 08:15:00|6831.88|6831.88|6819.86|6819.86|6831.88|6831.88|6819.86|6819.86|0
1645604400000|2022-02-23 08:20:00|6822.33|6822.33|6813.81|6813.81|6823.87|6823.87|6813.36|6813.36|0
1645604700000|2022-02-23 08:25:00|6812.16|6812.16|6806.76|6806.76|6813.96|6813.96|6800.86|6800.86|0
1645605000000|2022-02-23 08:30:00|6805.12|6805.12|6808.43|6808.43|6810.9|6810.9|6800.5|6800.5|0
1645605300000|2022-02-23 08:35:00|6809.32|6809.32|6815.33|6815.33|6815.33|6815.33|6806.66|6806.66|0
1645605600000|2022-02-23 08:40:00|6820.26|6820.26|6834.53|6834.53|6836.17|6836.17|6816.79|6816.79|0
1645605900000|2022-02-23 08:45:00|6833.04|6833.04|6837.61|6837.61|6837.99|6837.99|6829.41|6829.41|0
1645606200000|2022-02-23 08:50:00|6841.72|6841.72|6852.42|6852.42|6853.31|6853.31|6841.72|6841.72|0
1645606500000|2022-02-23 08:55:00|6849.13|6849.13|6852.47|6852.47|6853.52|6853.52|6849.13|6849.13|0
1645606800000|2022-02-23 09:00:00|6853.36|6853.36|6850.57|6850.57|6863.67|6863.67|6849.69|6849.69|0
1645607100000|2022-02-23 09:05:00|6852.22|6852.22|6854.77|6854.77|6854.77|6854.77|6850.95|6850.95|0
1645607400000|2022-02-23 09:10:00|6856.42|6856.42|6863.44|6863.44|6863.44|6863.44|6855.09|6855.09|0
1645607700000|2022-02-23 09:15:00|6865.91|6865.91|6863.44|6863.44|6866.73|6866.73|6861.8|6861.8|0
1645608000000|2022-02-23 09:20:00|6865.66|6865.66|6863.99|6863.99|6867.64|6867.64|6858.99|6858.99|0
1645608300000|2022-02-23 09:25:00|6866.46|6866.46|6860.57|6860.57|6866.46|6866.46|6860.57|6860.57|0
1645608600000|2022-02-23 09:30:00|6861.46|6861.46|6865.16|6865.16|6865.16|6865.16|6861.46|6861.46|0
1645608900000|2022-02-23 09:35:00|6864.66|6864.66|6863.95|6863.95|6865.6|6865.6|6863.95|6863.95|0
1645609200000|2022-02-23 09:40:00|6864.78|6864.78|6865.89|6865.89|6868.36|6868.36|6864.78|6864.78|0
1645609500000|2022-02-23 09:45:00|6866.72|6866.72|6866.01|6866.01|6871.48|6871.48|6865.52|6865.52|0
1645609800000|2022-02-23 09:50:00|6865.19|6865.19|6855.42|6855.42|6870.59|6870.59|6854.6|6854.6|0
1645610100000|2022-02-23 09:55:00|6856.31|6856.31|6851.84|6851.84|6862.51|6862.51|6851.84|6851.84|0
1645610400000|2022-02-23 10:00:00|6850.19|6850.19|6846.8|6846.8|6853.02|6853.02|6846.8|6846.8|0
1645610700000|2022-02-23 10:05:00|6843.51|6843.51|6839.91|6839.91|6847.62|6847.62|6839.91|6839.91|0
1645611000000|2022-02-23 10:10:00|6838.92|6838.92|6825.9|6825.9|6838.92|6838.92|6825.9|6825.9|0
1645611300000|2022-02-23 10:15:00|6826.34|6826.34|6838.5|6838.5|6838.5|6838.5|6826.34|6826.34|0
1645611600000|2022-02-23 10:20:00|6841.79|6841.79|6844.38|6844.38|6847.29|6847.29|6841.34|6841.34|0
1645611900000|2022-02-23 10:25:00|6845.2|6845.2|6845.54|6845.54|6845.86|6845.86|6844.22|6844.22|0
1645612200000|2022-02-23 10:30:00|6846.14|6846.14|6846.21|6846.21|6847.03|6847.03|6843.74|6843.74|0
1645612500000|2022-02-23 10:35:00|6847.54|6847.54|6842.86|6842.86|6847.98|6847.98|6841.15|6841.15|0
1645612800000|2022-02-23 10:40:00|6843.31|6843.31|6844.05|6844.05|6848.75|6848.75|6843.31|6843.31|0
1645613100000|2022-02-23 10:45:00|6842.4|6842.4|6834.06|6834.06|6842.4|6842.4|6834.06|6834.06|0
1645613400000|2022-02-23 10:50:00|6836.53|6836.53|6840.83|6840.83|6843.3|6843.3|6836.53|6836.53|0
1645613700000|2022-02-23 10:55:00|6840.01|6840.01|6843.82|6843.82|6845.14|6845.14|6839.51|6839.51|0
1645614000000|2022-02-23 11:00:00|6843.37|6843.37|6848.29|6848.29|6849.17|6849.17|6843.37|6843.37|0
1645614300000|2022-02-23 11:05:00|6847.46|6847.46|6847.35|6847.35|6850.06|6850.06|6846.53|6846.53|0
1645614600000|2022-02-23 11:10:00|6846.9|6846.9|6848.02|6848.02|6853.34|6853.34|6846.9|6846.9|0
1645614900000|2022-02-23 11:15:00|6844.73|6844.73|6844.73|6844.73|6844.73|6844.73|6844.73|6844.73|0
1645615200000|2022-02-23 11:20:00|6844.24|6844.24|6837.47|6837.47|6844.24|6844.24|6836.64|6836.64|0
1645615500000|2022-02-23 11:25:00|6838.29|6838.29|6842.85|6842.85|6846.64|6846.64|6838.29|6838.29|0
1645615800000|2022-02-23 11:30:00|6842.03|6842.03|6840.39|6840.39|6842.85|6842.85|6840.39|6840.39|0
1645616100000|2022-02-23 11:35:00|6842.03|6842.03|6840.54|6840.54|6842.85|6842.85|6839.06|6839.06|0
1645616400000|2022-02-23 11:40:00|6841.37|6841.37|6845.68|6845.68|6845.68|6845.68|6841.37|6841.37|0
1645616700000|2022-02-23 11:45:00|6847.33|6847.33|6849.86|6849.86|6851.56|6851.56|6847.33|6847.33|0
1645617000000|2022-02-23 11:50:00|6848.97|6848.97|6852.49|6852.49|6852.49|6852.49|6848.97|6848.97|0
1645617300000|2022-02-23 11:55:00|6850.84|6850.84|6846.48|6846.48|6850.84|6850.84|6844.77|6844.77|0
1645617600000|2022-02-23 12:00:00|6846.23|6846.23|6852.66|6852.66|6852.66|6852.66|6846.23|6846.23|0
1645617900000|2022-02-23 12:05:00|6853.48|6853.48|6854.3|6854.3|6854.3|6854.3|6852.66|6852.66|0
1645618200000|2022-02-23 12:10:00|6853.42|6853.42|6860.36|6860.36|6860.36|6860.36|6853.42|6853.42|0
1645618500000|2022-02-23 12:15:00|6859.54|6859.54|6859.39|6859.39|6861.04|6861.04|6857.22|6857.22|0
1645618800000|2022-02-23 12:20:00|6858.51|6858.51|6854.9|6854.9|6858.95|6858.95|6853.13|6853.13|0
1645619100000|2022-02-23 12:25:00|6855.51|6855.51|6859.73|6859.73|6859.73|6859.73|6855.51|6855.51|0
1645619400000|2022-02-23 12:30:00|6860.61|6860.61|6860.23|6860.23|6861.06|6861.06|6860.23|6860.23|0
1645619700000|2022-02-23 12:35:00|6858.59|6858.59|6860.8|6860.8|6861.19|6861.19|6856.22|6856.22|0
1645620000000|2022-02-23 12:40:00|6861.3|6861.3|6864.7|6864.7|6864.7|6864.7|6860.85|6860.85|0
1645620300000|2022-02-23 12:45:00|6863.71|6863.71|6863.72|6863.72|6863.72|6863.72|6862.4|6862.4|0
1645620600000|2022-02-23 12:50:00|6864.55|6864.55|6867.99|6867.99|6867.99|6867.99|6864.55|6864.55|0
1645620900000|2022-02-23 12:55:00|6867.1|6867.1|6866.91|6866.91|6868.18|6868.18|6866.47|6866.47|0
1645621200000|2022-02-23 13:00:00|6867.8|6867.8|6866.47|6866.47|6869.44|6869.44|6866.47|6866.47|0
1645621500000|2022-02-23 13:05:00|6868.11|6868.11|6869.74|6869.74|6871.57|6871.57|6868.11|6868.11|0
1645621800000|2022-02-23 13:10:00|6869.3|6869.3|6868.58|6868.58|6870.88|6870.88|6867.69|6867.69|0
1645622100000|2022-02-23 13:15:00|6870.22|6870.22|6871.93|6871.93|6872.37|6872.37|6870.22|6870.22|0
1645622400000|2022-02-23 13:20:00|6871.11|6871.11|6871.64|6871.64|6873.45|6873.45|6870.43|6870.43|0
1645622700000|2022-02-23 13:25:00|6872.08|6872.08|6870.32|6870.32|6872.91|6872.91|6870.32|6870.32|0
1645623000000|2022-02-23 13:30:00|6869.5|6869.5|6868.85|6868.85|6870.32|6870.32|6868.85|6868.85|0
1645623300000|2022-02-23 13:35:00|6868.41|6868.41|6867.08|6867.08|6868.41|6868.41|6867.08|6867.08|0
1645623600000|2022-02-23 13:40:00|6866.64|6866.64|6874.73|6874.73|6874.73|6874.73|6866.64|6866.64|0
1645623900000|2022-02-23 13:45:00|6873.84|6873.84|6869.35|6869.35|6874.22|6874.22|6869.35|6869.35|0
1645624200000|2022-02-23 13:50:00|6867.71|6867.71|6870.3|6870.3|6870.3|6870.3|6865.62|6865.62|0
1645624500000|2022-02-23 13:55:00|6869.41|6869.41|6870.47|6870.47|6870.53|6870.53|6866.35|6866.35|0
1645624800000|2022-02-23 14:00:00|6868|6868|6863.4|6863.4|6868.82|6868.82|6861.76|6861.76|0
1645625100000|2022-02-23 14:05:00|6862.91|6862.91|6868.1|6868.1|6868.1|6868.1|6862.33|6862.33|0
1645625400000|2022-02-23 14:10:00|6867.28|6867.28|6871.17|6871.17|6871.78|6871.78|6866.46|6866.46|0
1645625700000|2022-02-23 14:15:00|6870.35|6870.35|6868.71|6868.71|6872.06|6872.06|6868.71|6868.71|0
1645626000000|2022-02-23 14:20:00|6868.03|6868.03|6869.73|6869.73|6871.06|6871.06|6868.03|6868.03|0
1645626300000|2022-02-23 14:25:00|6870.17|6870.17|6868.64|6868.64|6871.06|6871.06|6866.52|6866.52|0
1645626600000|2022-02-23 14:30:00|6869.46|6869.46|6861.52|6861.52|6869.46|6869.46|6860.89|6860.89|0
1645626900000|2022-02-23 14:35:00|6860.7|6860.7|6862.07|6862.07|6862.07|6862.07|6859.06|6859.06|0
1645627200000|2022-02-23 14:40:00|6861.25|6861.25|6861.25|6861.25|6861.69|6861.69|6860.36|6860.36|0
1645627500000|2022-02-23 14:45:00|6862.07|6862.07|6857.26|6857.26|6863.78|6863.78|6856.82|6856.82|0
1645627800000|2022-02-23 14:50:00|6857.7|6857.7|6845.44|6845.44|6859.35|6859.35|6845.44|6845.44|0
1645628100000|2022-02-23 14:55:00|6844.95|6844.95|6841.23|6841.23|6847.04|6847.04|6841.23|6841.23|0
1645628400000|2022-02-23 15:00:00|6840.41|6840.41|6834.04|6834.04|6840.41|6840.41|6831.39|6831.39|0
1645628700000|2022-02-23 15:05:00|6833.22|6833.22|6829.31|6829.31|6833.22|6833.22|6822.5|6822.5|0
1645629000000|2022-02-23 15:10:00|6829.76|6829.76|6827.08|6827.08|6829.76|6829.76|6824.17|6824.17|0
1645629300000|2022-02-23 15:15:00|6827.75|6827.75|6825.22|6825.22|6828.29|6828.29|6824.02|6824.02|0
1645629600000|2022-02-23 15:20:00|6826.86|6826.86|6823.76|6823.76|6832.63|6832.63|6823.76|6823.76|0
1645629900000|2022-02-23 15:25:00|6822.12|6822.12|6817.12|6817.12|6822.72|6822.72|6814.23|6814.23|0
1645630200000|2022-02-23 15:30:00|6816.87|6816.87|6809.59|6809.59|6817.12|6817.12|6807.62|6807.62|0
1645630500000|2022-02-23 15:35:00|6811.24|6811.24|6814.4|6814.4|6815.53|6815.53|6809.79|6809.79|0
1645630800000|2022-02-23 15:40:00|6813.57|6813.57|6804.9|6804.9|6815.06|6815.06|6803.25|6803.25|0
1645631100000|2022-02-23 15:45:00|6804.46|6804.46|6791.55|6791.55|6804.46|6804.46|6791.55|6791.55|0
1645631400000|2022-02-23 15:50:00|6792.37|6792.37|6801.07|6801.07|6804.03|6804.03|6792.37|6792.37|0
1645631700000|2022-02-23 15:55:00|6801.56|6801.56|6815.8|6815.8|6815.8|6815.8|6801.56|6801.56|0
1645632000000|2022-02-23 16:00:00|6814.91|6814.91|6808.62|6808.62|6814.91|6814.91|6799.99|6799.99|0
1645632300000|2022-02-23 16:05:00|6808.37|6808.37|6798.13|6798.13|6808.37|6808.37|6794.33|6794.33|0
1645632600000|2022-02-23 16:10:00|6798.38|6798.38|6802.56|6802.56|6803.23|6803.23|6797.69|6797.69|0
1645632900000|2022-02-23 16:15:00|6804.21|6804.21|6805.09|6805.09|6807.69|6807.69|6803.2|6803.2|0
1645633200000|2022-02-23 16:20:00|6804.42|6804.42|6804.46|6804.46|6805.47|6805.47|6799.68|6799.68|0
1645633500000|2022-02-23 16:25:00|6804.65|6804.65|6806.72|6806.72|6809.68|6809.68|6801.48|6801.48|0
1645690500000|2022-02-24 08:15:00|6676.57|6676.57|6709.22|6709.22|6709.22|6709.22|6672.39|6672.39|0
1645690800000|2022-02-24 08:20:00|6705.93|6705.93|6724.44|6724.44|6724.44|6724.44|6699.78|6699.78|0
1645691100000|2022-02-24 08:25:00|6724.19|6724.19|6713.69|6713.69|6728.05|6728.05|6713.53|6713.53|0
1645691400000|2022-02-24 08:30:00|6714.14|6714.14|6724.11|6724.11|6729.87|6729.87|6705.45|6705.45|0
1645691700000|2022-02-24 08:35:00|6723.29|6723.29|6705.19|6705.19|6727.28|6727.28|6701.47|6701.47|0
1645692000000|2022-02-24 08:40:00|6705.94|6705.94|6711.79|6711.79|6714.55|6714.55|6687.07|6687.07|0
1645692300000|2022-02-24 08:45:00|6713.43|6713.43|6716.35|6716.35|6723.74|6723.74|6713.43|6713.43|0
1645692600000|2022-02-24 08:50:00|6714.7|6714.7|6711.48|6711.48|6718.31|6718.31|6710.59|6710.59|0
1645692900000|2022-02-24 08:55:00|6712.31|6712.31|6727.92|6727.92|6731.95|6731.95|6712.31|6712.31|0
1645693200000|2022-02-24 09:00:00|6728.74|6728.74|6737.54|6737.54|6739.18|6739.18|6727.92|6727.92|0
1645693500000|2022-02-24 09:05:00|6735.89|6735.89|6758.18|6758.18|6762.3|6762.3|6729.12|6729.12|0
1645693800000|2022-02-24 09:10:00|6755.52|6755.52|6737.42|6737.42|6755.52|6755.52|6724.3|6724.3|0
1645694100000|2022-02-24 09:15:00|6739.89|6739.89|6734.65|6734.65|6748.79|6748.79|6734.65|6734.65|0
1645694400000|2022-02-24 09:20:00|6733.9|6733.9|6747.69|6747.69|6755.22|6755.22|6728.47|6728.47|0
1645694700000|2022-02-24 09:25:00|6746.05|6746.05|6738.55|6738.55|6747.69|6747.69|6732.11|6732.11|0
1645695000000|2022-02-24 09:30:00|6738.11|6738.11|6740.17|6740.17|6749.36|6749.36|6738.11|6738.11|0
1645695300000|2022-02-24 09:35:00|6738.52|6738.52|6743.24|6743.24|6745.77|6745.77|6731.49|6731.49|0
1645695600000|2022-02-24 09:40:00|6743.68|6743.68|6732.09|6732.09|6756.97|6756.97|6728.36|6728.36|0
1645695900000|2022-02-24 09:45:00|6731.2|6731.2|6735.97|6735.97|6738.44|6738.44|6729.96|6729.96|0
1645696200000|2022-02-24 09:50:00|6740.08|6740.08|6715.4|6715.4|6740.08|6740.08|6715.4|6715.4|0
1645696500000|2022-02-24 09:55:00|6714.58|6714.58|6705.79|6705.79|6718.82|6718.82|6704.14|6704.14|0
1645696800000|2022-02-24 10:00:00|6704.96|6704.96|6712.91|6712.91|6712.91|6712.91|6696.75|6696.75|0
1645697100000|2022-02-24 10:05:00|6713.73|6713.73|6722.25|6722.25|6722.25|6722.25|6712.44|6712.44|0
1645697400000|2022-02-24 10:10:00|6720.61|6720.61|6700.85|6700.85|6720.85|6720.85|6700.85|6700.85|0
1645697700000|2022-02-24 10:15:00|6701.1|6701.1|6702.6|6702.6|6707.78|6707.78|6698.91|6698.91|0
1645698000000|2022-02-24 10:20:00|6700.95|6700.95|6684.83|6684.83|6704.24|6704.24|6684.83|6684.83|0
1645698300000|2022-02-24 10:25:00|6683.18|6683.18|6694.16|6694.16|6696.63|6696.63|6681.23|6681.23|0
1645698600000|2022-02-24 10:30:00|6693.34|6693.34|6712.14|6712.14|6713.03|6713.03|6693.34|6693.34|0
1645698900000|2022-02-24 10:35:00|6710.5|6710.5|6711.11|6711.11|6711.43|6711.43|6697.97|6697.97|0
1645699200000|2022-02-24 10:40:00|6711.6|6711.6|6711.25|6711.25|6722.57|6722.57|6707.64|6707.64|0
1645699500000|2022-02-24 10:45:00|6712.25|6712.25|6695.92|6695.92|6712.74|6712.74|6692.34|6692.34|0
1645699800000|2022-02-24 10:50:00|6696.66|6696.66|6699.12|6699.12|6699.94|6699.94|6692.8|6692.8|0
1645700100000|2022-02-24 10:55:00|6699.61|6699.61|6695.74|6695.74|6700.36|6700.36|6694.42|6694.42|0
1645700400000|2022-02-24 11:00:00|6694.52|6694.52|6684.31|6684.31|6697.66|6697.66|6681.71|6681.71|0
1645700700000|2022-02-24 11:05:00|6684.75|6684.75|6681.58|6681.58|6686.4|6686.4|6679.05|6679.05|0
1645701000000|2022-02-24 11:10:00|6682.4|6682.4|6666.55|6666.55|6682.4|6682.4|6666.55|6666.55|0
1645701300000|2022-02-24 11:15:00|6665.66|6665.66|6670.9|6670.9|6674.7|6674.7|6659.9|6659.9|0
1645701600000|2022-02-24 11:20:00|6672.23|6672.23|6697.54|6697.54|6700.02|6700.02|6672.23|6672.23|0
1645701900000|2022-02-24 11:25:00|6700.01|6700.01|6685.57|6685.57|6701.5|6701.5|6681.01|6681.01|0
1645702200000|2022-02-24 11:30:00|6683.8|6683.8|6672.54|6672.54|6683.8|6683.8|6672.54|6672.54|0
1645702500000|2022-02-24 11:35:00|6672.04|6672.04|6669.18|6669.18|6672.04|6672.04|6666.79|6666.79|0
1645702800000|2022-02-24 11:40:00|6668.44|6668.44|6678.97|6678.97|6681.3|6681.3|6662.27|6662.27|0
1645703100000|2022-02-24 11:45:00|6679.79|6679.79|6687.11|6687.11|6691.22|6691.22|6677.16|6677.16|0
1645703400000|2022-02-24 11:50:00|6687.93|6687.93|6695.92|6695.92|6699.22|6699.22|6687.05|6687.05|0
1645703700000|2022-02-24 11:55:00|6695.04|6695.04|6714.5|6714.5|6714.5|6714.5|6694.6|6694.6|0
1645704000000|2022-02-24 12:00:00|6715.39|6715.39|6712.73|6712.73|6715.39|6715.39|6704.19|6704.19|0
1645704300000|2022-02-24 12:05:00|6711.09|6711.09|6707.4|6707.4|6712.67|6712.67|6703.92|6703.92|0
1645704600000|2022-02-24 12:10:00|6707.84|6707.84|6718.62|6718.62|6719.06|6719.06|6707.84|6707.84|0
1645704900000|2022-02-24 12:15:00|6717.74|6717.74|6714.99|6714.99|6723.63|6723.63|6714.26|6714.26|0
1645705200000|2022-02-24 12:20:00|6710.87|6710.87|6705.13|6705.13|6714.73|6714.73|6705.13|6705.13|0
1645705500000|2022-02-24 12:25:00|6704.63|6704.63|6705.7|6705.7|6710.07|6710.07|6703.62|6703.62|0
1645705800000|2022-02-24 12:30:00|6706.59|6706.59|6701.97|6701.97|6706.59|6706.59|6700.76|6700.76|0
1645706100000|2022-02-24 12:35:00|6702.79|6702.79|6697.8|6697.8|6703.4|6703.4|6696.92|6696.92|0
1645706400000|2022-02-24 12:40:00|6693.69|6693.69|6685.33|6685.33|6693.69|6693.69|6683.93|6683.93|0
1645706700000|2022-02-24 12:45:00|6685.83|6685.83|6677.56|6677.56|6687.46|6687.46|6675.9|6675.9|0
1645707000000|2022-02-24 12:50:00|6680.02|6680.02|6682.02|6682.02|6686.82|6686.82|6678.43|6678.43|0
1645707300000|2022-02-24 12:55:00|6682.46|6682.46|6690.22|6690.22|6691.55|6691.55|6677.34|6677.34|0
1645707600000|2022-02-24 13:00:00|6691.55|6691.55|6690.83|6690.83|6692.62|6692.62|6687.92|6687.92|0
1645707900000|2022-02-24 13:05:00|6691.33|6691.33|6695.91|6695.91|6698.51|6698.51|6690.42|6690.42|0
1645708200000|2022-02-24 13:10:00|6696.74|6696.74|6701.63|6701.63|6701.63|6701.63|6695.59|6695.59|0
1645708500000|2022-02-24 13:15:00|6699.98|6699.98|6694.85|6694.85|6699.98|6699.98|6693.63|6693.63|0
1645708800000|2022-02-24 13:20:00|6692.38|6692.38|6690.27|6690.27|6692.38|6692.38|6685.8|6685.8|0
1645709100000|2022-02-24 13:25:00|6688.63|6688.63|6693.23|6693.23|6694.56|6694.56|6688.63|6688.63|0
1645709400000|2022-02-24 13:30:00|6691.59|6691.59|6688.55|6688.55|6692.85|6692.85|6686.84|6686.84|0
1645709700000|2022-02-24 13:35:00|6689.37|6689.37|6699.35|6699.35|6702.06|6702.06|6689.37|6689.37|0
1645710000000|2022-02-24 13:40:00|6699.79|6699.79|6696.34|6696.34|6700.73|6700.73|6694.91|6694.91|0
1645710300000|2022-02-24 13:45:00|6699.63|6699.63|6704.69|6704.69|6706.34|6706.34|6699.25|6699.25|0
1645710600000|2022-02-24 13:50:00|6705.14|6705.14|6703.05|6703.05|6711.42|6711.42|6703.05|6703.05|0
1645710900000|2022-02-24 13:55:00|6702.16|6702.16|6680.69|6680.69|6702.16|6702.16|6680.69|6680.69|0
1645711200000|2022-02-24 14:00:00|6681.51|6681.51|6679.68|6679.68|6685.2|6685.2|6679.68|6679.68|0
1645711500000|2022-02-24 14:05:00|6680.29|6680.29|6675.56|6675.56|6681.81|6681.81|6675.56|6675.56|0
1645711800000|2022-02-24 14:10:00|6674.67|6674.67|6669.03|6669.03|6674.67|6674.67|6666.71|6666.71|0
1645712100000|2022-02-24 14:15:00|6668.58|6668.58|6676.74|6676.74|6677.18|6677.18|6668.58|6668.58|0
1645712400000|2022-02-24 14:20:00|6677.18|6677.18|6670.18|6670.18|6678.83|6678.83|6670.18|6670.18|0
1645712700000|2022-02-24 14:25:00|6670.63|6670.63|6668.66|6668.66|6670.63|6670.63|6665.08|6665.08|0
1645713000000|2022-02-24 14:30:00|6669.48|6669.48|6685.68|6685.68|6690.69|6690.69|6668.73|6668.73|0
1645713300000|2022-02-24 14:35:00|6684.85|6684.85|6694.63|6694.63|6694.63|6694.63|6680.45|6680.45|0
1645713600000|2022-02-24 14:40:00|6692.98|6692.98|6691.45|6691.45|6694.58|6694.58|6687.65|6687.65|0
1645713900000|2022-02-24 14:45:00|6691.01|6691.01|6688.26|6688.26|6691.01|6691.01|6680.24|6680.24|0
1645714200000|2022-02-24 14:50:00|6689.09|6689.09|6686.7|6686.7|6697.63|6697.63|6684.89|6684.89|0
1645714500000|2022-02-24 14:55:00|6686.26|6686.26|6682.79|6682.79|6688.48|6688.48|6674.06|6674.06|0
1645714800000|2022-02-24 15:00:00|6683.28|6683.28|6679|6679|6684.93|6684.93|6678.72|6678.72|0
1645715100000|2022-02-24 15:05:00|6678.75|6678.75|6672.59|6672.59|6680.23|6680.23|6667.77|6667.77|0
1645715400000|2022-02-24 15:10:00|6671.76|6671.76|6676.48|6676.48|6676.48|6676.48|6669.55|6669.55|0
1645715700000|2022-02-24 15:15:00|6677.15|6677.15|6673.91|6673.91|6677.15|6677.15|6669.62|6669.62|0
1645716000000|2022-02-24 15:20:00|6674.16|6674.16|6669.99|6669.99|6684.13|6684.13|6662.09|6662.09|0
1645716300000|2022-02-24 15:25:00|6670.81|6670.81|6647.2|6647.2|6670.81|6670.81|6645.8|6645.8|0
1645716600000|2022-02-24 15:30:00|6646.38|6646.38|6639.99|6639.99|6648.02|6648.02|6632.88|6632.88|0
1645716900000|2022-02-24 15:35:00|6640.82|6640.82|6627.75|6627.75|6640.82|6640.82|6624.95|6624.95|0
1645717200000|2022-02-24 15:40:00|6628.57|6628.57|6638.62|6638.62|6641.09|6641.09|6627.75|6627.75|0
1645717500000|2022-02-24 15:45:00|6640.27|6640.27|6638.92|6638.92|6648.37|6648.37|6636.2|6636.2|0
1645717800000|2022-02-24 15:50:00|6638.47|6638.47|6628.68|6628.68|6638.85|6638.85|6627.23|6627.23|0
1645718100000|2022-02-24 15:55:00|6629.5|6629.5|6624.76|6624.76|6632.46|6632.46|6624.43|6624.43|0
1645718400000|2022-02-24 16:00:00|6625.43|6625.43|6624.38|6624.38|6630.36|6630.36|6620.32|6620.32|0
1645718700000|2022-02-24 16:05:00|6625.2|6625.2|6625.05|6625.05|6631.65|6631.65|6622.41|6622.41|0
1645719000000|2022-02-24 16:10:00|6622.58|6622.58|6627.76|6627.76|6628.75|6628.75|6622.08|6622.08|0
1645719300000|2022-02-24 16:15:00|6626.94|6626.94|6628.89|6628.89|6628.89|6628.89|6622.35|6622.35|0
1645719600000|2022-02-24 16:20:00|6629.14|6629.14|6625.52|6625.52|6633.09|6633.09|6624.45|6624.45|0
1645719900000|2022-02-24 16:25:00|6625.02|6625.02|6618.25|6618.25|6625.93|6625.93|6615.24|6615.24|0
1645776900000|2022-02-25 08:15:00|6677.45|6677.45|6672.76|6672.76|6681.49|6681.49|6662.41|6662.41|0
1645777200000|2022-02-25 08:20:00|6675.23|6675.23|6682.72|6682.72|6683.8|6683.8|6669.2|6669.2|0
1645777500000|2022-02-25 08:25:00|6685.19|6685.19|6691.97|6691.97|6693.91|6693.91|6678.6|6678.6|0
1645777800000|2022-02-25 08:30:00|6693.74|6693.74|6691.09|6691.09|6705.23|6705.23|6691.09|6691.09|0
1645778100000|2022-02-25 08:35:00|6689.44|6689.44|6648.29|6648.29|6689.44|6689.44|6648.29|6648.29|0
1645778400000|2022-02-25 08:40:00|6645|6645|6635|6635|6647.91|6647.91|6635|6635|0
1645778700000|2022-02-25 08:45:00|6632.91|6632.91|6622.1|6622.1|6632.91|6632.91|6611.87|6611.87|0
1645779000000|2022-02-25 08:50:00|6622.98|6622.98|6639.35|6639.35|6648.93|6648.93|6619.63|6619.63|0
1645779300000|2022-02-25 08:55:00|6642.7|6642.7|6628.34|6628.34|6647.7|6647.7|6626.01|6626.01|0
1645779600000|2022-02-25 09:00:00|6629.23|6629.23|6621.09|6621.09|6633.78|6633.78|6620.27|6620.27|0
1645779900000|2022-02-25 09:05:00|6623.56|6623.56|6625.37|6625.37|6628.01|6628.01|6617.75|6617.75|0
1645780200000|2022-02-25 09:10:00|6624.55|6624.55|6624.84|6624.84|6630.27|6630.27|6620.67|6620.67|0
1645780500000|2022-02-25 09:15:00|6627.31|6627.31|6636.78|6636.78|6640.45|6640.45|6626.49|6626.49|0
1645780800000|2022-02-25 09:20:00|6634.8|6634.8|6637.38|6637.38|6638.44|6638.44|6632.56|6632.56|0
1645781100000|2022-02-25 09:25:00|6636.94|6636.94|6637.93|6637.93|6642.04|6642.04|6634.47|6634.47|0
1645781400000|2022-02-25 09:30:00|6640.4|6640.4|6653.2|6653.2|6653.2|6653.2|6636.41|6636.41|0
1645781700000|2022-02-25 09:35:00|6653.87|6653.87|6649.19|6649.19|6654.69|6654.69|6647.54|6647.54|0
1645782000000|2022-02-25 09:40:00|6647.54|6647.54|6668.15|6668.15|6668.15|6668.15|6646.72|6646.72|0
1645782300000|2022-02-25 09:45:00|6669.36|6669.36|6668.54|6668.54|6673.16|6673.16|6668.54|6668.54|0
1645782600000|2022-02-25 09:50:00|6669.43|6669.43|6663.91|6663.91|6671.14|6671.14|6660.65|6660.65|0
1645782900000|2022-02-25 09:55:00|6666.38|6666.38|6664.17|6664.17|6669.67|6669.67|6662.22|6662.22|0
1645783200000|2022-02-25 10:00:00|6663.34|6663.34|6674.92|6674.92|6677.39|6677.39|6659.86|6659.86|0
1645783500000|2022-02-25 10:05:00|6675.74|6675.74|6674.79|6674.79|6677.9|6677.9|6673.59|6673.59|0
1645783800000|2022-02-25 10:10:00|6672.32|6672.32|6676.81|6676.81|6676.81|6676.81|6664.35|6664.35|0
1645784100000|2022-02-25 10:15:00|6678.14|6678.14|6696.16|6696.16|6696.48|6696.48|6678.14|6678.14|0
1645784400000|2022-02-25 10:20:00|6695.28|6695.28|6702.11|6702.11|6706.01|6706.01|6693.75|6693.75|0
1645784700000|2022-02-25 10:25:00|6700.46|6700.46|6696.75|6696.75|6709|6709|6696.75|6696.75|0
1645785000000|2022-02-25 10:30:00|6698.39|6698.39|6696.2|6696.2|6701.68|6701.68|6695.38|6695.38|0
1645785300000|2022-02-25 10:35:00|6697.02|6697.02|6699.89|6699.89|6701.54|6701.54|6696.03|6696.03|0
1645785600000|2022-02-25 10:40:00|6698.12|6698.12|6687.74|6687.74|6698.12|6698.12|6680.59|6680.59|0
1645785900000|2022-02-25 10:45:00|6686.92|6686.92|6694.19|6694.19|6694.19|6694.19|6684.01|6684.01|0
1645786200000|2022-02-25 10:50:00|6693.3|6693.3|6701.72|6701.72|6701.72|6701.72|6693.3|6693.3|0
1645786500000|2022-02-25 10:55:00|6700.07|6700.07|6697.48|6697.48|6702.21|6702.21|6694.95|6694.95|0
1645786800000|2022-02-25 11:00:00|6696.59|6696.59|6682.85|6682.85|6696.59|6696.59|6682.85|6682.85|0
1645787100000|2022-02-25 11:05:00|6681.97|6681.97|6679.88|6679.88|6681.97|6681.97|6676.14|6676.14|0
1645787400000|2022-02-25 11:10:00|6679.2|6679.2|6677.1|6677.1|6682.94|6682.94|6676.22|6676.22|0
1645787700000|2022-02-25 11:15:00|6676.61|6676.61|6677.3|6677.3|6677.3|6677.3|6674.83|6674.83|0
1645788000000|2022-02-25 11:20:00|6678.95|6678.95|6678.19|6678.19|6679.83|6679.83|6671.9|6671.9|0
1645788300000|2022-02-25 11:25:00|6675.72|6675.72|6683.42|6683.42|6683.42|6683.42|6675.28|6675.28|0
1645788600000|2022-02-25 11:30:00|6685.63|6685.63|6689.71|6689.71|6690.95|6690.95|6684.47|6684.47|0
1645788900000|2022-02-25 11:35:00|6692.18|6692.18|6692.96|6692.96|6697.02|6697.02|6689.11|6689.11|0
1645789200000|2022-02-25 11:40:00|6693.84|6693.84|6678.13|6678.13|6694.29|6694.29|6678.13|6678.13|0
1645789500000|2022-02-25 11:45:00|6679.02|6679.02|6681.59|6681.59|6689.18|6689.18|6677.91|6677.91|0
1645789800000|2022-02-25 11:50:00|6681.34|6681.34|6687.43|6687.43|6687.43|6687.43|6681.26|6681.26|0
1645790100000|2022-02-25 11:55:00|6689.08|6689.08|6684.72|6684.72|6691.86|6691.86|6684.72|6684.72|0
1645790400000|2022-02-25 12:00:00|6684.47|6684.47|6690.92|6690.92|6691.69|6691.69|6682.33|6682.33|0
1645790700000|2022-02-25 12:05:00|6691.74|6691.74|6697.8|6697.8|6698.62|6698.62|6690.92|6690.92|0
1645791000000|2022-02-25 12:10:00|6695.27|6695.27|6699.8|6699.8|6702.33|6702.33|6695.27|6695.27|0
1645791300000|2022-02-25 12:15:00|6700.62|6700.62|6702.51|6702.51|6702.51|6702.51|6699.8|6699.8|0
1645791600000|2022-02-25 12:20:00|6702.01|6702.01|6697.32|6697.32|6702.01|6702.01|6697.32|6697.32|0
1645791900000|2022-02-25 12:25:00|6697.07|6697.07|6704.53|6704.53|6706.17|6706.17|6694.73|6694.73|0
1645792200000|2022-02-25 12:30:00|6703.7|6703.7|6701.81|6701.81|6708.13|6708.13|6700.98|6700.98|0
1645792500000|2022-02-25 12:35:00|6700.16|6700.16|6706.87|6706.87|6706.87|6706.87|6700.16|6700.16|0
1645792800000|2022-02-25 12:40:00|6707.69|6707.69|6719.55|6719.55|6719.55|6719.55|6706.36|6706.36|0
1645793100000|2022-02-25 12:45:00|6718.66|6718.66|6716.41|6716.41|6721.81|6721.81|6715.8|6715.8|0
1645793400000|2022-02-25 12:50:00|6716.72|6716.72|6720.41|6720.41|6726.78|6726.78|6715.14|6715.14|0
1645793700000|2022-02-25 12:55:00|6722.88|6722.88|6735.74|6735.74|6746.01|6746.01|6720.41|6720.41|0
1645794000000|2022-02-25 13:00:00|6734.09|6734.09|6719.54|6719.54|6734.92|6734.92|6719.54|6719.54|0
1645794300000|2022-02-25 13:05:00|6725.3|6725.3|6736.78|6736.78|6736.91|6736.91|6725.3|6725.3|0
1645794600000|2022-02-25 13:10:00|6735.96|6735.96|6736.63|6736.63|6737.67|6737.67|6733.05|6733.05|0
1645794900000|2022-02-25 13:15:00|6735.81|6735.81|6738.81|6738.81|6738.81|6738.81|6731.69|6731.69|0
1645795200000|2022-02-25 13:20:00|6739.26|6739.26|6729.63|6729.63|6740.83|6740.83|6729.63|6729.63|0
1645795500000|2022-02-25 13:25:00|6732.1|6732.1|6727.42|6727.42|6732.1|6732.1|6725.77|6725.77|0
1645795800000|2022-02-25 13:30:00|6726.97|6726.97|6737.57|6737.57|6738.22|6738.22|6724.08|6724.08|0
1645796100000|2022-02-25 13:35:00|6738.4|6738.4|6745.87|6745.87|6745.87|6745.87|6738.4|6738.4|0
1645796400000|2022-02-25 13:40:00|6750.8|6750.8|6750.54|6750.54|6756.91|6756.91|6748.65|6748.65|0
1645796700000|2022-02-25 13:45:00|6750.99|6750.99|6740.46|6740.46|6750.99|6750.99|6739.47|6739.47|0
1645797000000|2022-02-25 13:50:00|6739.64|6739.64|6735.66|6735.66|6740.12|6740.12|6735.66|6735.66|0
1645797300000|2022-02-25 13:55:00|6736.11|6736.11|6730.56|6730.56|6736.55|6736.55|6728.77|6728.77|0
1645797600000|2022-02-25 14:00:00|6729.68|6729.68|6731.44|6731.44|6731.44|6731.44|6726.45|6726.45|0
1645797900000|2022-02-25 14:05:00|6732.19|6732.19|6721.75|6721.75|6732.19|6732.19|6719.53|6719.53|0
1645798200000|2022-02-25 14:10:00|6720.92|6720.92|6724.79|6724.79|6727.35|6727.35|6717.63|6717.63|0
1645798500000|2022-02-25 14:15:00|6724.29|6724.29|6718.27|6718.27|6727.45|6727.45|6718.27|6718.27|0
1645798800000|2022-02-25 14:20:00|6719.09|6719.09|6717.21|6717.21|6721.01|6721.01|6712.78|6712.78|0
1645799100000|2022-02-25 14:25:00|6714.75|6714.75|6703.24|6703.24|6714.75|6714.75|6701.59|6701.59|0
1645799400000|2022-02-25 14:30:00|6702.42|6702.42|6717.79|6717.79|6718.67|6718.67|6701.92|6701.92|0
1645799700000|2022-02-25 14:35:00|6717.34|6717.34|6726|6726|6726|6726|6713.91|6713.91|0
1645800000000|2022-02-25 14:40:00|6723.53|6723.53|6714.52|6714.52|6728.45|6728.45|6710.02|6710.02|0
1645800300000|2022-02-25 14:45:00|6715.02|6715.02|6732.95|6732.95|6732.95|6732.95|6713.85|6713.85|0
1645800600000|2022-02-25 14:50:00|6733.2|6733.2|6727.79|6727.79|6736.17|6736.17|6726.15|6726.15|0
1645800900000|2022-02-25 14:55:00|6729.12|6729.12|6722.28|6722.28|6730.01|6730.01|6720.75|6720.75|0
1645801200000|2022-02-25 15:00:00|6723.92|6723.92|6724.25|6724.25|6728.42|6728.42|6722.79|6722.79|0
1645801500000|2022-02-25 15:05:00|6723.36|6723.36|6730.99|6730.99|6732.39|6732.39|6723.36|6723.36|0
1645801800000|2022-02-25 15:10:00|6730.61|6730.61|6734.93|6734.93|6734.93|6734.93|6723.56|6723.56|0
1645802100000|2022-02-25 15:15:00|6734.1|6734.1|6733.47|6733.47|6735.88|6735.88|6730.81|6730.81|0
1645802400000|2022-02-25 15:20:00|6731.65|6731.65|6736.4|6736.4|6738.87|6738.87|6731.65|6731.65|0
1645802700000|2022-02-25 15:25:00|6736.89|6736.89|6755.18|6755.18|6756.51|6756.51|6736.89|6736.89|0
1645803000000|2022-02-25 15:30:00|6755.86|6755.86|6759.97|6759.97|6761.29|6761.29|6755.86|6755.86|0
1645803300000|2022-02-25 15:35:00|6761.61|6761.61|6764.49|6764.49|6766.19|6766.19|6760.79|6760.79|0
1645803600000|2022-02-25 15:40:00|6763.61|6763.61|6772.39|6772.39|6773.2|6773.2|6763.61|6763.61|0
1645803900000|2022-02-25 15:45:00|6775.68|6775.68|6769.43|6769.43|6777.33|6777.33|6769.43|6769.43|0
1645804200000|2022-02-25 15:50:00|6768.61|6768.61|6769.81|6769.81|6771.45|6771.45|6766.71|6766.71|0
1645804500000|2022-02-25 15:55:00|6768.99|6768.99|6765.14|6765.14|6773.88|6773.88|6765.14|6765.14|0
1645804800000|2022-02-25 16:00:00|6765.96|6765.96|6770.85|6770.85|6771.29|6771.29|6762.34|6762.34|0
1645805100000|2022-02-25 16:05:00|6772.18|6772.18|6769.19|6769.19|6772.18|6772.18|6768.81|6768.81|0
1645805400000|2022-02-25 16:10:00|6770.01|6770.01|6771.83|6771.83|6772.65|6772.65|6770.01|6770.01|0
1645805700000|2022-02-25 16:15:00|6771.39|6771.39|6775.2|6775.2|6775.2|6775.2|6770.57|6770.57|0
1645806000000|2022-02-25 16:20:00|6774.38|6774.38|6777.88|6777.88|6784.13|6784.13|6774|6774|0
1645806300000|2022-02-25 16:25:00|6778.7|6778.7|6776.56|6776.56|6778.7|6778.7|6774.84|6774.84|0
1646036100000|2022-02-28 08:15:00|6689.5|6689.5|6697.52|6697.52|6703.16|6703.16|6688.67|6688.67|0
1646036400000|2022-02-28 08:20:00|6699.17|6699.17|6677.47|6677.47|6699.17|6699.17|6677.47|6677.47|0
1646036700000|2022-02-28 08:25:00|6677.97|6677.97|6672.54|6672.54|6677.97|6677.97|6662.55|6662.55|0
1646037000000|2022-02-28 08:30:00|6675.01|6675.01|6663.75|6663.75|6677.48|6677.48|6657.17|6657.17|0
1646037300000|2022-02-28 08:35:00|6661.98|6661.98|6663.73|6663.73|6671.48|6671.48|6661.26|6661.26|0
1646037600000|2022-02-28 08:40:00|6664.23|6664.23|6661.02|6661.02|6669.36|6669.36|6658.8|6658.8|0
1646037900000|2022-02-28 08:45:00|6661.91|6661.91|6663.86|6663.86|6670.95|6670.95|6654.95|6654.95|0
1646038200000|2022-02-28 08:50:00|6665.5|6665.5|6660.55|6660.55|6672.06|6672.06|6660.55|6660.55|0
1646038500000|2022-02-28 08:55:00|6658.9|6658.9|6652.82|6652.82|6662.95|6662.95|6650.35|6650.35|0
1646038800000|2022-02-28 09:00:00|6652.32|6652.32|6655.03|6655.03|6655.03|6655.03|6647.14|6647.14|0
1646039100000|2022-02-28 09:05:00|6655.52|6655.52|6653.94|6653.94|6660.52|6660.52|6653.94|6653.94|0
1646039400000|2022-02-28 09:10:00|6654.69|6654.69|6655.17|6655.17|6655.17|6655.17|6648.74|6648.74|0
1646039700000|2022-02-28 09:15:00|6656.81|6656.81|6653.37|6653.37|6657.56|6657.56|6653.37|6653.37|0
1646040000000|2022-02-28 09:20:00|6654.26|6654.26|6663.14|6663.14|6666.91|6666.91|6654.26|6654.26|0
1646040300000|2022-02-28 09:25:00|6662.7|6662.7|6670.34|6670.34|6672.31|6672.31|6662.7|6662.7|0
1646040600000|2022-02-28 09:30:00|6669.52|6669.52|6672.12|6672.12|6672.12|6672.12|6667.18|6667.18|0
1646040900000|2022-02-28 09:35:00|6671.3|6671.3|6677.51|6677.51|6678.99|6678.99|6668.83|6668.83|0
1646041200000|2022-02-28 09:40:00|6676.91|6676.91|6677.44|6677.44|6679.91|6679.91|6672.72|6672.72|0
1646041500000|2022-02-28 09:45:00|6675.8|6675.8|6671.95|6671.95|6675.8|6675.8|6671.94|6671.94|0
1646041800000|2022-02-28 09:50:00|6671.13|6671.13|6676.91|6676.91|6678.61|6678.61|6671.13|6671.13|0
1646042100000|2022-02-28 09:55:00|6677.73|6677.73|6669.88|6669.88|6678.55|6678.55|6669.88|6669.88|0
1646042400000|2022-02-28 10:00:00|6665.76|6665.76|6672.29|6672.29|6674.32|6674.32|6663.3|6663.3|0
1646042700000|2022-02-28 10:05:00|6672.73|6672.73|6659.07|6659.07|6672.73|6672.73|6659.07|6659.07|0
1646043000000|2022-02-28 10:10:00|6658.08|6658.08|6644.51|6644.51|6658.08|6658.08|6644.51|6644.51|0
1646043300000|2022-02-28 10:15:00|6645.4|6645.4|6647.88|6647.88|6654.51|6654.51|6644.58|6644.58|0
1646043600000|2022-02-28 10:20:00|6649.52|6649.52|6651.96|6651.96|6651.96|6651.96|6646.07|6646.07|0
1646043900000|2022-02-28 10:25:00|6652.45|6652.45|6642.06|6642.06|6653.77|6653.77|6642.06|6642.06|0
1646044200000|2022-02-28 10:30:00|6642.88|6642.88|6633.65|6633.65|6642.88|6642.88|6624.89|6624.89|0
1646044500000|2022-02-28 10:35:00|6632.83|6632.83|6629.43|6629.43|6634.74|6634.74|6625.32|6625.32|0
1646044800000|2022-02-28 10:40:00|6629.18|6629.18|6633.79|6633.79|6633.79|6633.79|6626.33|6626.33|0
1646045100000|2022-02-28 10:45:00|6634.47|6634.47|6639.83|6639.83|6643.7|6643.7|6634.47|6634.47|0
1646045400000|2022-02-28 10:50:00|6640.27|6640.27|6642.97|6642.97|6645.37|6645.37|6640.27|6640.27|0
1646045700000|2022-02-28 10:55:00|6643.79|6643.79|6643.06|6643.06|6645.82|6645.82|6638.95|6638.95|0
1646046000000|2022-02-28 11:00:00|6642.62|6642.62|6650.86|6650.86|6650.86|6650.86|6642.62|6642.62|0
1646046300000|2022-02-28 11:05:00|6649.97|6649.97|6645.85|6645.85|6649.97|6649.97|6644.2|6644.2|0
1646046600000|2022-02-28 11:10:00|6645.02|6645.02|6635.1|6635.1|6647.72|6647.72|6633.45|6633.45|0
1646046900000|2022-02-28 11:15:00|6635.92|6635.92|6626.37|6626.37|6641.29|6641.29|6625.55|6625.55|0
1646047200000|2022-02-28 11:20:00|6627.7|6627.7|6626.73|6626.73|6627.7|6627.7|6623.69|6623.69|0
1646047500000|2022-02-28 11:25:00|6625.91|6625.91|6627.46|6627.46|6629.63|6629.63|6625.91|6625.91|0
1646047800000|2022-02-28 11:30:00|6629.1|6629.1|6632.64|6632.64|6632.64|6632.64|6629.1|6629.1|0
1646048100000|2022-02-28 11:35:00|6633.63|6633.63|6634.59|6634.59|6634.97|6634.97|6627.26|6627.26|0
1646048400000|2022-02-28 11:40:00|6633.77|6633.77|6631.62|6631.62|6634.15|6634.15|6630.8|6630.8|0
1646048700000|2022-02-28 11:45:00|6631.87|6631.87|6633.07|6633.07|6633.07|6633.07|6629.34|6629.34|0
1646049000000|2022-02-28 11:50:00|6634.06|6634.06|6629.75|6629.75|6637.28|6637.28|6629.75|6629.75|0
1646049300000|2022-02-28 11:55:00|6631.4|6631.4|6637.86|6637.86|6644.11|6644.11|6631.4|6631.4|0
1646049600000|2022-02-28 12:00:00|6637.04|6637.04|6647.69|6647.69|6647.69|6647.69|6633.83|6633.83|0
1646049900000|2022-02-28 12:05:00|6648.52|6648.52|6646.71|6646.71|6648.52|6648.52|6645.23|6645.23|0
1646050200000|2022-02-28 12:10:00|6645.89|6645.89|6640.68|6640.68|6646.06|6646.06|6640.23|6640.23|0
1646050500000|2022-02-28 12:15:00|6640.23|6640.23|6641|6641|6643.47|6643.47|6640.23|6640.23|0
1646050800000|2022-02-28 12:20:00|6639.67|6639.67|6648.4|6648.4|6648.84|6648.84|6639.67|6639.67|0
1646051100000|2022-02-28 12:25:00|6646.76|6646.76|6642.9|6642.9|6646.76|6646.76|6637.14|6637.14|0
1646051400000|2022-02-28 12:30:00|6644.67|6644.67|6649.58|6649.58|6649.58|6649.58|6644.67|6644.67|0
1646051700000|2022-02-28 12:35:00|6648.76|6648.76|6642.68|6642.68|6648.76|6648.76|6642.68|6642.68|0
1646052000000|2022-02-28 12:40:00|6641.19|6641.19|6640.46|6640.46|6642.83|6642.83|6634.36|6634.36|0
1646052300000|2022-02-28 12:45:00|6641.29|6641.29|6645.48|6645.48|6646.16|6646.16|6641.29|6641.29|0
1646052600000|2022-02-28 12:50:00|6647.13|6647.13|6659.78|6659.78|6659.78|6659.78|6643.84|6643.84|0
1646052900000|2022-02-28 12:55:00|6662.44|6662.44|6643.05|6643.05|6663.26|6663.26|6641.4|6641.4|0
1646053200000|2022-02-28 13:00:00|6643.87|6643.87|6647.46|6647.46|6648.29|6648.29|6639.2|6639.2|0
1646053500000|2022-02-28 13:05:00|6646.64|6646.64|6651.74|6651.74|6653.35|6653.35|6646.64|6646.64|0
1646053800000|2022-02-28 13:10:00|6655.04|6655.04|6654.86|6654.86|6658.65|6658.65|6653.72|6653.72|0
1646054100000|2022-02-28 13:15:00|6654.03|6654.03|6653.18|6653.18|6658.46|6658.46|6649.56|6649.56|0
1646054400000|2022-02-28 13:20:00|6652.29|6652.29|6653.36|6653.36|6654.11|6654.11|6648.8|6648.8|0
1646054700000|2022-02-28 13:25:00|6653.6|6653.6|6652.75|6652.75|6662.05|6662.05|6652.75|6652.75|0
1646055000000|2022-02-28 13:30:00|6653.25|6653.25|6645.56|6645.56|6657.57|6657.57|6642.59|6642.59|0
1646055300000|2022-02-28 13:35:00|6644.74|6644.74|6634.15|6634.15|6645.22|6645.22|6634.15|6634.15|0
1646055600000|2022-02-28 13:40:00|6632.82|6632.82|6623.63|6623.63|6633.65|6633.65|6617.64|6617.64|0
1646055900000|2022-02-28 13:45:00|6621.99|6621.99|6625.94|6625.94|6628.02|6628.02|6621.99|6621.99|0
1646056200000|2022-02-28 13:50:00|6626.76|6626.76|6623.31|6623.31|6630.56|6630.56|6619.02|6619.02|0
1646056500000|2022-02-28 13:55:00|6622.82|6622.82|6614.2|6614.2|6624.96|6624.96|6613.44|6613.44|0
1646056800000|2022-02-28 14:00:00|6615.02|6615.02|6618.93|6618.93|6621.46|6621.46|6614.2|6614.2|0
1646057100000|2022-02-28 14:05:00|6618.11|6618.11|6625.9|6625.9|6627.5|6627.5|6617.4|6617.4|0
1646057400000|2022-02-28 14:10:00|6626.73|6626.73|6632.25|6632.25|6635.66|6635.66|6626.73|6626.73|0
1646057700000|2022-02-28 14:15:00|6633.07|6633.07|6638.11|6638.11|6638.11|6638.11|6633.07|6633.07|0
1646058000000|2022-02-28 14:20:00|6638.93|6638.93|6635.2|6635.2|6640.26|6640.26|6635.2|6635.2|0
1646058300000|2022-02-28 14:25:00|6636.02|6636.02|6638.5|6638.5|6642.35|6642.35|6636.02|6636.02|0
1646058600000|2022-02-28 14:30:00|6638|6638|6643.47|6643.47|6652.02|6652.02|6637.18|6637.18|0
1646058900000|2022-02-28 14:35:00|6642.64|6642.64|6647.08|6647.08|6648.08|6648.08|6642.64|6642.64|0
1646059200000|2022-02-28 14:40:00|6646.63|6646.63|6651.08|6651.08|6654.16|6654.16|6645.52|6645.52|0
1646059500000|2022-02-28 14:45:00|6651.58|6651.58|6650.98|6650.98|6651.58|6651.58|6646.72|6646.72|0
1646059800000|2022-02-28 14:50:00|6651.97|6651.97|6644.13|6644.13|6652.44|6652.44|6644.13|6644.13|0
1646060100000|2022-02-28 14:55:00|6644.95|6644.95|6655.07|6655.07|6655.07|6655.07|6643.3|6643.3|0
1646060400000|2022-02-28 15:00:00|6655.57|6655.57|6640.01|6640.01|6660.45|6660.45|6638.43|6638.43|0
1646060700000|2022-02-28 15:05:00|6639.19|6639.19|6638.73|6638.73|6642.91|6642.91|6637.24|6637.24|0
1646061000000|2022-02-28 15:10:00|6639.18|6639.18|6623.58|6623.58|6639.67|6639.67|6620.34|6620.34|0
1646061300000|2022-02-28 15:15:00|6626.04|6626.04|6620.27|6620.27|6630.6|6630.6|6618.24|6618.24|0
1646061600000|2022-02-28 15:20:00|6621.91|6621.91|6633|6633|6633.83|6633.83|6621.91|6621.91|0
1646061900000|2022-02-28 15:25:00|6631.36|6631.36|6630.58|6630.58|6635.52|6635.52|6627.18|6627.18|0
1646062200000|2022-02-28 15:30:00|6628.81|6628.81|6629.55|6629.55|6636.15|6636.15|6627.16|6627.16|0
1646062500000|2022-02-28 15:35:00|6630.38|6630.38|6654.66|6654.66|6655.36|6655.36|6629.55|6629.55|0
1646062800000|2022-02-28 15:40:00|6656.3|6656.3|6668.28|6668.28|6669.1|6669.1|6655.48|6655.48|0
1646063100000|2022-02-28 15:45:00|6667.46|6667.46|6675.51|6675.51|6676.2|6676.2|6664.88|6664.88|0
1646063400000|2022-02-28 15:50:00|6673.86|6673.86|6679.98|6679.98|6679.98|6679.98|6668.46|6668.46|0
1646063700000|2022-02-28 15:55:00|6682.45|6682.45|6684.79|6684.79|6690.68|6690.68|6677.96|6677.96|0
1646064000000|2022-02-28 16:00:00|6688.91|6688.91|6691.52|6691.52|6691.52|6691.52|6685.87|6685.87|0
1646064300000|2022-02-28 16:05:00|6689.05|6689.05|6699.04|6699.04|6700.24|6700.24|6689.05|6689.05|0
1646064600000|2022-02-28 16:10:00|6699.48|6699.48|6695.57|6695.57|6699.59|6699.59|6689.95|6689.95|0
1646064900000|2022-02-28 16:15:00|6696.39|6696.39|6705.18|6705.18|6709.35|6709.35|6696.39|6696.39|0
1646065200000|2022-02-28 16:20:00|6706|6706|6706.89|6706.89|6712.89|6712.89|6706|6706|0
1646065500000|2022-02-28 16:25:00|6707.71|6707.71|6709.36|6709.36|6714.76|6714.76|6704.51|6704.51|0
1646122500000|2022-03-01 08:15:00|6736.89|6736.89|6736.5|6736.5|6743.5|6743.5|6733.27|6733.27|0
1646122800000|2022-03-01 08:20:00|6737.32|6737.32|6711.8|6711.8|6738.96|6738.96|6711.36|6711.36|0
1646123100000|2022-03-01 08:25:00|6712.25|6712.25|6715.07|6715.07|6724.49|6724.49|6712.25|6712.25|0
1646123400000|2022-03-01 08:30:00|6715.89|6715.89|6725.31|6725.31|6727.71|6727.71|6713.42|6713.42|0
1646123700000|2022-03-01 08:35:00|6728.6|6728.6|6736.85|6736.85|6736.85|6736.85|6723.73|6723.73|0
1646124000000|2022-03-01 08:40:00|6738.5|6738.5|6730.11|6730.11|6738.5|6738.5|6730.11|6730.11|0
1646124300000|2022-03-01 08:45:00|6729.86|6729.86|6722.18|6722.18|6730.32|6730.32|6719.71|6719.71|0
1646124600000|2022-03-01 08:50:00|6727.94|6727.94|6724.47|6724.47|6729.28|6729.28|6719.67|6719.67|0
1646124900000|2022-03-01 08:55:00|6724.03|6724.03|6707.69|6707.69|6724.03|6724.03|6707.55|6707.55|0
1646125200000|2022-03-01 09:00:00|6707.25|6707.25|6707.58|6707.58|6710.54|6710.54|6705.11|6705.11|0
1646125500000|2022-03-01 09:05:00|6708.4|6708.4|6696.6|6696.6|6709.22|6709.22|6695.7|6695.7|0
1646125800000|2022-03-01 09:10:00|6696.35|6696.35|6682.33|6682.33|6696.35|6696.35|6681.06|6681.06|0
1646126100000|2022-03-01 09:15:00|6680.68|6680.68|6683.37|6683.37|6683.37|6683.37|6676.1|6676.1|0
1646126400000|2022-03-01 09:20:00|6686.66|6686.66|6680.15|6680.15|6687.67|6687.67|6674.32|6674.32|0
1646126700000|2022-03-01 09:25:00|6678.82|6678.82|6675.37|6675.37|6680.53|6680.53|6672.11|6672.11|0
1646127000000|2022-03-01 09:30:00|6675.81|6675.81|6681.18|6681.18|6681.18|6681.18|6673.72|6673.72|0
1646127300000|2022-03-01 09:35:00|6680.29|6680.29|6684.97|6684.97|6685.8|6685.8|6677.06|6677.06|0
1646127600000|2022-03-01 09:40:00|6688.26|6688.26|6675.26|6675.26|6693.89|6693.89|6674.08|6674.08|0
1646127900000|2022-03-01 09:45:00|6674.82|6674.82|6669.87|6669.87|6674.82|6674.82|6666.45|6666.45|0
1646128200000|2022-03-01 09:50:00|6669.05|6669.05|6663.72|6663.72|6669.05|6669.05|6660.43|6660.43|0
1646128500000|2022-03-01 09:55:00|6661.26|6661.26|6673.6|6673.6|6675.37|6675.37|6658.72|6658.72|0
1646128800000|2022-03-01 10:00:00|6671.95|6671.95|6668.07|6668.07|6675.35|6675.35|6665.86|6665.86|0
1646129100000|2022-03-01 10:05:00|6669.4|6669.4|6655.83|6655.83|6671.78|6671.78|6655.83|6655.83|0
1646129400000|2022-03-01 10:10:00|6656.33|6656.33|6656.43|6656.43|6663.51|6663.51|6656.08|6656.08|0
1646129700000|2022-03-01 10:15:00|6657.76|6657.76|6665.92|6665.92|6665.92|6665.92|6654.35|6654.35|0
1646130000000|2022-03-01 10:20:00|6665.48|6665.48|6650.75|6650.75|6665.48|6665.48|6650.75|6650.75|0
1646130300000|2022-03-01 10:25:00|6651.57|6651.57|6647.95|6647.95|6651.57|6651.57|6647.63|6647.63|0
1646130600000|2022-03-01 10:30:00|6647.51|6647.51|6639.36|6639.36|6647.51|6647.51|6639.36|6639.36|0
1646130900000|2022-03-01 10:35:00|6638.54|6638.54|6638.1|6638.1|6641.83|6641.83|6637.72|6637.72|0
1646131200000|2022-03-01 10:40:00|6637.49|6637.49|6643.1|6643.1|6643.92|6643.92|6633.59|6633.59|0
1646131500000|2022-03-01 10:45:00|6640.63|6640.63|6653.52|6653.52|6653.52|6653.52|6640.63|6640.63|0
1646131800000|2022-03-01 10:50:00|6652.69|6652.69|6655.94|6655.94|6659.7|6659.7|6652.69|6652.69|0
1646132100000|2022-03-01 10:55:00|6654.95|6654.95|6649.14|6649.14|6657.1|6657.1|6648.64|6648.64|0
1646132400000|2022-03-01 11:00:00|6648.32|6648.32|6646.95|6646.95|6649.96|6649.96|6642.55|6642.55|0
1646132700000|2022-03-01 11:05:00|6647.94|6647.94|6641.76|6641.76|6651.48|6651.48|6641.76|6641.76|0
1646133000000|2022-03-01 11:10:00|6641.31|6641.31|6640|6640|6641.33|6641.33|6637.53|6637.53|0
1646133300000|2022-03-01 11:15:00|6640.88|6640.88|6637.19|6637.19|6642.26|6642.26|6634.73|6634.73|0
1646133600000|2022-03-01 11:20:00|6638.84|6638.84|6643.12|6643.12|6643.12|6643.12|6638.4|6638.4|0
1646133900000|2022-03-01 11:25:00|6643.56|6643.56|6631.26|6631.26|6644.83|6644.83|6631.26|6631.26|0
1646134200000|2022-03-01 11:30:00|6632.9|6632.9|6631.86|6631.86|6633.72|6633.72|6630.33|6630.33|0
1646134500000|2022-03-01 11:35:00|6631.25|6631.25|6625.53|6625.53|6632.73|6632.73|6625.53|6625.53|0
1646134800000|2022-03-01 11:40:00|6626.02|6626.02|6618.55|6618.55|6626.52|6626.52|6618.55|6618.55|0
1646135100000|2022-03-01 11:45:00|6617.72|6617.72|6610.17|6610.17|6617.72|6617.72|6610.03|6610.03|0
1646135400000|2022-03-01 11:50:00|6609.35|6609.35|6598.88|6598.88|6611.66|6611.66|6598.5|6598.5|0
1646135700000|2022-03-01 11:55:00|6598.06|6598.06|6603.55|6603.55|6606.02|6606.02|6597.24|6597.24|0
1646136000000|2022-03-01 12:00:00|6603.06|6603.06|6604.86|6604.86|6604.87|6604.87|6600.42|6600.42|0
1646136300000|2022-03-01 12:05:00|6605.36|6605.36|6605.73|6605.73|6607.21|6607.21|6603.26|6603.26|0
1646136600000|2022-03-01 12:10:00|6606.72|6606.72|6604.65|6604.65|6607.94|6607.94|6604.65|6604.65|0
1646136900000|2022-03-01 12:15:00|6606.29|6606.29|6607.12|6607.12|6608.76|6608.76|6605.03|6605.03|0
1646137200000|2022-03-01 12:20:00|6607.94|6607.94|6613.59|6613.59|6613.59|6613.59|6607.94|6607.94|0
1646137500000|2022-03-01 12:25:00|6613.15|6613.15|6612.76|6612.76|6617.01|6617.01|6610.29|6610.29|0
1646137800000|2022-03-01 12:30:00|6611.93|6611.93|6610.11|6610.11|6611.99|6611.99|6608.39|6608.39|0
1646138100000|2022-03-01 12:35:00|6609.23|6609.23|6608.16|6608.16|6610.93|6610.93|6606.82|6606.82|0
1646138400000|2022-03-01 12:40:00|6605.69|6605.69|6602.49|6602.49|6606.14|6606.14|6602.49|6602.49|0
1646138700000|2022-03-01 12:45:00|6601.6|6601.6|6598.83|6598.83|6603.17|6603.17|6597.41|6597.41|0
1646139000000|2022-03-01 12:50:00|6598.33|6598.33|6592.84|6592.84|6598.58|6598.58|6591.2|6591.2|0
1646139300000|2022-03-01 12:55:00|6593.66|6593.66|6586.92|6586.92|6593.66|6593.66|6586.92|6586.92|0
1646139600000|2022-03-01 13:00:00|6586.03|6586.03|6581.85|6581.85|6586.03|6586.03|6581.35|6581.35|0
1646139900000|2022-03-01 13:05:00|6580.86|6580.86|6579.69|6579.69|6582.6|6582.6|6578.72|6578.72|0
1646140200000|2022-03-01 13:10:00|6578.8|6578.8|6585.08|6585.08|6587.29|6587.29|6578.8|6578.8|0
1646140500000|2022-03-01 13:15:00|6584.64|6584.64|6579.77|6579.77|6584.64|6584.64|6579.7|6579.7|0
1646140800000|2022-03-01 13:20:00|6579.33|6579.33|6580.59|6580.59|6582.68|6582.68|6579.33|6579.33|0
1646141100000|2022-03-01 13:25:00|6582.24|6582.24|6584.98|6584.98|6585.41|6585.41|6578.83|6578.83|0
1646141400000|2022-03-01 13:30:00|6588.27|6588.27|6601.74|6601.74|6601.74|6601.74|6587.18|6587.18|0
1646141700000|2022-03-01 13:35:00|6602.56|6602.56|6601.57|6601.57|6605.47|6605.47|6600.09|6600.09|0
1646142000000|2022-03-01 13:40:00|6606.5|6606.5|6607.54|6607.54|6608.37|6608.37|6603.86|6603.86|0
1646142300000|2022-03-01 13:45:00|6607.1|6607.1|6609.13|6609.13|6609.13|6609.13|6605.77|6605.77|0
1646142600000|2022-03-01 13:50:00|6609.57|6609.57|6610.28|6610.28|6610.47|6610.47|6607.11|6607.11|0
1646142900000|2022-03-01 13:55:00|6610.73|6610.73|6601.89|6601.89|6610.73|6610.73|6601.89|6601.89|0
1646143200000|2022-03-01 14:00:00|6601.28|6601.28|6591.37|6591.37|6604.21|6604.21|6591.37|6591.37|0
1646143500000|2022-03-01 14:05:00|6591.81|6591.81|6589.61|6589.61|6591.81|6591.81|6586.94|6586.94|0
1646143800000|2022-03-01 14:10:00|6591.26|6591.26|6579.62|6579.62|6591.26|6591.26|6579.29|6579.29|0
1646144100000|2022-03-01 14:15:00|6578.73|6578.73|6574.76|6574.76|6580.88|6580.88|6573.86|6573.86|0
1646144400000|2022-03-01 14:20:00|6575.65|6575.65|6582.14|6582.14|6584.5|6584.5|6574.01|6574.01|0
1646144700000|2022-03-01 14:25:00|6581.31|6581.31|6591.53|6591.53|6592.02|6592.02|6580.35|6580.35|0
1646145000000|2022-03-01 14:30:00|6591.97|6591.97|6592.77|6592.77|6594.42|6594.42|6580.82|6580.82|0
1646145300000|2022-03-01 14:35:00|6594.42|6594.42|6597.39|6597.39|6605.69|6605.69|6594.42|6594.42|0
1646145600000|2022-03-01 14:40:00|6597.14|6597.14|6585.93|6585.93|6598.27|6598.27|6581.89|6581.89|0
1646145900000|2022-03-01 14:45:00|6585.11|6585.11|6584.89|6584.89|6585.11|6585.11|6576.03|6576.03|0
1646146200000|2022-03-01 14:50:00|6584.06|6584.06|6574.09|6574.09|6584.06|6584.06|6570.96|6570.96|0
1646146500000|2022-03-01 14:55:00|6573.27|6573.27|6576.45|6576.45|6580.55|6580.55|6570.8|6570.8|0
1646146800000|2022-03-01 15:00:00|6578.1|6578.1|6579.57|6579.57|6587.08|6587.08|6577.14|6577.14|0
1646147100000|2022-03-01 15:05:00|6579.82|6579.82|6569.85|6569.85|6581.78|6581.78|6569.85|6569.85|0
1646147400000|2022-03-01 15:10:00|6569.03|6569.03|6555.95|6555.95|6569.03|6569.03|6555.12|6555.12|0
1646147700000|2022-03-01 15:15:00|6555.12|6555.12|6552.65|6552.65|6557.09|6557.09|6550.23|6550.23|0
1646148000000|2022-03-01 15:20:00|6553.09|6553.09|6561.63|6561.63|6561.63|6561.63|6548.93|6548.93|0
1646148300000|2022-03-01 15:25:00|6563.27|6563.27|6560.57|6560.57|6563.27|6563.27|6554.57|6554.57|0
1646148600000|2022-03-01 15:30:00|6560.82|6560.82|6572.14|6572.14|6581.68|6581.68|6560.82|6560.82|0
1646148900000|2022-03-01 15:35:00|6572.96|6572.96|6565.75|6565.75|6576.25|6576.25|6565.75|6565.75|0
1646149200000|2022-03-01 15:40:00|6564.93|6564.93|6556.8|6556.8|6564.93|6564.93|6552.37|6552.37|0
1646149500000|2022-03-01 15:45:00|6553.51|6553.51|6545.96|6545.96|6553.51|6553.51|6545.52|6545.52|0
1646149800000|2022-03-01 15:50:00|6546.78|6546.78|6541.15|6541.15|6550.63|6550.63|6541.15|6541.15|0
1646150100000|2022-03-01 15:55:00|6540.26|6540.26|6541.39|6541.39|6542.42|6542.42|6537.29|6537.29|0
1646150400000|2022-03-01 16:00:00|6540.5|6540.5|6539.27|6539.27|6546.41|6546.41|6538.24|6538.24|0
1646150700000|2022-03-01 16:05:00|6538.78|6538.78|6529.31|6529.31|6538.78|6538.78|6525.57|6525.57|0
1646151000000|2022-03-01 16:10:00|6526.84|6526.84|6519.69|6519.69|6527.77|6527.77|6517.53|6517.53|0
1646151300000|2022-03-01 16:15:00|6520.13|6520.13|6514.16|6514.16|6523.48|6523.48|6512.76|6512.76|0
1646151600000|2022-03-01 16:20:00|6514.41|6514.41|6512.47|6512.47|6515.9|6515.9|6509.75|6509.75|0
1646151900000|2022-03-01 16:25:00|6512.91|6512.91|6500.7|6500.7|6512.91|6512.91|6499.07|6499.07|0
1646208900000|2022-03-02 08:15:00|6390.19|6390.19|6386.8|6386.8|6405.22|6405.22|6384.97|6384.97|0
1646209200000|2022-03-02 08:20:00|6385.45|6385.45|6398.7|6398.7|6404.36|6404.36|6385.04|6385.04|0
1646209500000|2022-03-02 08:25:00|6399.52|6399.52|6379.73|6379.73|6401.99|6401.99|6378.91|6378.91|0
1646209800000|2022-03-02 08:30:00|6380.34|6380.34|6370.68|6370.68|6385.46|6385.46|6370.68|6370.68|0
1646210100000|2022-03-02 08:35:00|6369.85|6369.85|6373.87|6373.87|6377.79|6377.79|6367.52|6367.52|0
1646210400000|2022-03-02 08:40:00|6376.34|6376.34|6370.98|6370.98|6377|6377|6369.15|6369.15|0
1646210700000|2022-03-02 08:45:00|6372.75|6372.75|6370.02|6370.02|6376.83|6376.83|6368.64|6368.64|0
1646211000000|2022-03-02 08:50:00|6369.77|6369.77|6353.33|6353.33|6371.38|6371.38|6353.33|6353.33|0
1646211300000|2022-03-02 08:55:00|6350.03|6350.03|6338.99|6338.99|6354.36|6354.36|6328.17|6328.17|0
1646211600000|2022-03-02 09:00:00|6336.52|6336.52|6328.97|6328.97|6341.62|6341.62|6326.75|6326.75|0
1646211900000|2022-03-02 09:05:00|6331.43|6331.43|6353.55|6353.55|6353.55|6353.55|6329.79|6329.79|0
1646212200000|2022-03-02 09:10:00|6354.37|6354.37|6352.79|6352.79|6362.1|6362.1|6346.28|6346.28|0
1646212500000|2022-03-02 09:15:00|6353.68|6353.68|6351.1|6351.1|6358.93|6358.93|6346.86|6346.86|0
1646212800000|2022-03-02 09:20:00|6351.99|6351.99|6343.57|6343.57|6352.43|6352.43|6338.25|6338.25|0
1646213100000|2022-03-02 09:25:00|6342.74|6342.74|6348.6|6348.6|6348.6|6348.6|6341.94|6341.94|0
1646213400000|2022-03-02 09:30:00|6348.16|6348.16|6364.41|6364.41|6367.5|6367.5|6343.99|6343.99|0
1646213700000|2022-03-02 09:35:00|6363.59|6363.59|6376.29|6376.29|6376.29|6376.29|6355.2|6355.2|0
1646214000000|2022-03-02 09:40:00|6377.17|6377.17|6393.17|6393.17|6396.18|6396.18|6377.17|6377.17|0
1646214300000|2022-03-02 09:45:00|6391.52|6391.52|6408.73|6408.73|6411.2|6411.2|6391.08|6391.08|0
1646214600000|2022-03-02 09:50:00|6407.91|6407.91|6402.25|6402.25|6410.87|6410.87|6396.38|6396.38|0
1646214900000|2022-03-02 09:55:00|6401.81|6401.81|6392.54|6392.54|6403.58|6403.58|6392.54|6392.54|0
1646215200000|2022-03-02 10:00:00|6393.36|6393.36|6378.88|6378.88|6393.36|6393.36|6378.88|6378.88|0
1646215500000|2022-03-02 10:05:00|6378.38|6378.38|6372.64|6372.64|6380.9|6380.9|6370.18|6370.18|0
1646215800000|2022-03-02 10:10:00|6371.82|6371.82|6374.98|6374.98|6375.8|6375.8|6358.54|6358.54|0
1646216100000|2022-03-02 10:15:00|6374.16|6374.16|6371.02|6371.02|6377.19|6377.19|6365.93|6365.93|0
1646216400000|2022-03-02 10:20:00|6370.58|6370.58|6375.59|6375.59|6379.92|6379.92|6370.43|6370.43|0
1646216700000|2022-03-02 10:25:00|6376.48|6376.48|6389.21|6389.21|6391.18|6391.18|6376.48|6376.48|0
1646217000000|2022-03-02 10:30:00|6387.57|6387.57|6386.94|6386.94|6388.46|6388.46|6383.08|6383.08|0
1646217300000|2022-03-02 10:35:00|6390.23|6390.23|6393.39|6393.39|6397.12|6397.12|6390.23|6390.23|0
1646217600000|2022-03-02 10:40:00|6392.57|6392.57|6389.28|6389.28|6394.76|6394.76|6387.11|6387.11|0
1646217900000|2022-03-02 10:45:00|6387.64|6387.64|6377.53|6377.53|6392.49|6392.49|6377.53|6377.53|0
1646218200000|2022-03-02 10:50:00|6377.04|6377.04|6360.21|6360.21|6377.04|6377.04|6360.21|6360.21|0
1646218500000|2022-03-02 10:55:00|6361.04|6361.04|6365.6|6365.6|6368.89|6368.89|6360.66|6360.66|0
1646218800000|2022-03-02 11:00:00|6366.48|6366.48|6371.1|6371.1|6373.63|6373.63|6366.48|6366.48|0
1646219100000|2022-03-02 11:05:00|6371.35|6371.35|6366.09|6366.09|6373|6373|6365.53|6365.53|0
1646219400000|2022-03-02 11:10:00|6365.65|6365.65|6363.14|6363.14|6369.72|6369.72|6363.14|6363.14|0
1646219700000|2022-03-02 11:15:00|6362.32|6362.32|6351|6351|6362.32|6362.32|6351|6351|0
1646220000000|2022-03-02 11:20:00|6352.64|6352.64|6351.31|6351.31|6352.64|6352.64|6348.78|6348.78|0
1646220300000|2022-03-02 11:25:00|6352.96|6352.96|6365.47|6365.47|6367.94|6367.94|6352.13|6352.13|0
1646220600000|2022-03-02 11:30:00|6367.94|6367.94|6368.14|6368.14|6370.84|6370.84|6365.67|6365.67|0
1646220900000|2022-03-02 11:35:00|6367.32|6367.32|6382.18|6382.18|6383.01|6383.01|6367.32|6367.32|0
1646221200000|2022-03-02 11:40:00|6381.36|6381.36|6382|6382|6387.05|6387.05|6374.22|6374.22|0
1646221500000|2022-03-02 11:45:00|6381.18|6381.18|6382.29|6382.29|6383.64|6383.64|6381.18|6381.18|0
1646221800000|2022-03-02 11:50:00|6382.74|6382.74|6388.56|6388.56|6388.56|6388.56|6381.09|6381.09|0
1646222100000|2022-03-02 11:55:00|6387.74|6387.74|6391.26|6391.26|6391.26|6391.26|6387.36|6387.36|0
1646222400000|2022-03-02 12:00:00|6390.81|6390.81|6382.73|6382.73|6390.81|6390.81|6381.97|6381.97|0
1646222700000|2022-03-02 12:05:00|6381.08|6381.08|6386.65|6386.65|6387.41|6387.41|6381.08|6381.08|0
1646223000000|2022-03-02 12:10:00|6385|6385|6385.81|6385.81|6389.61|6389.61|6383.36|6383.36|0
1646223300000|2022-03-02 12:15:00|6386.63|6386.63|6388.72|6388.72|6391.63|6391.63|6385.81|6385.81|0
1646223600000|2022-03-02 12:20:00|6387.9|6387.9|6383.92|6383.92|6388.5|6388.5|6381.83|6381.83|0
1646223900000|2022-03-02 12:25:00|6384.74|6384.74|6376.94|6376.94|6384.74|6384.74|6373.96|6373.96|0
1646224200000|2022-03-02 12:30:00|6378.58|6378.58|6354.58|6354.58|6379.03|6379.03|6352.43|6352.43|0
1646224500000|2022-03-02 12:35:00|6356.23|6356.23|6360.53|6360.53|6360.53|6360.53|6356.23|6356.23|0
1646224800000|2022-03-02 12:40:00|6360.97|6360.97|6361.16|6361.16|6362.8|6362.8|6358.69|6358.69|0
1646225100000|2022-03-02 12:45:00|6358.69|6358.69|6355.52|6355.52|6358.69|6358.69|6355.52|6355.52|0
1646225400000|2022-03-02 12:50:00|6354.7|6354.7|6352.78|6352.78|6354.7|6354.7|6347.95|6347.95|0
1646225700000|2022-03-02 12:55:00|6353.23|6353.23|6343.16|6343.16|6353.67|6353.67|6341.85|6341.85|0
1646226000000|2022-03-02 13:00:00|6342.34|6342.34|6336.47|6336.47|6342.34|6342.34|6334.82|6334.82|0
1646226300000|2022-03-02 13:05:00|6337.29|6337.29|6340.58|6340.58|6344.38|6344.38|6337.29|6337.29|0
1646226600000|2022-03-02 13:10:00|6339.76|6339.76|6328.76|6328.76|6339.76|6339.76|6328.76|6328.76|0
1646226900000|2022-03-02 13:15:00|6327.93|6327.93|6327.93|6327.93|6330.47|6330.47|6326.23|6326.23|0
1646227200000|2022-03-02 13:20:00|6327.11|6327.11|6320.42|6320.42|6327.11|6327.11|6319.15|6319.15|0
1646227500000|2022-03-02 13:25:00|6321.24|6321.24|6320.14|6320.14|6322.92|6322.92|6319.07|6319.07|0
1646227800000|2022-03-02 13:30:00|6319.7|6319.7|6310.65|6310.65|6319.7|6319.7|6310.65|6310.65|0
1646228100000|2022-03-02 13:35:00|6309.39|6309.39|6309.06|6309.06|6311.03|6311.03|6302.2|6302.2|0
1646228400000|2022-03-02 13:40:00|6308.17|6308.17|6301.19|6301.19|6308.17|6308.17|6300.31|6300.31|0
1646228700000|2022-03-02 13:45:00|6302.02|6302.02|6297.97|6297.97|6303.73|6303.73|6296.71|6296.71|0
1646229000000|2022-03-02 13:50:00|6299.24|6299.24|6315.43|6315.43|6315.43|6315.43|6298.74|6298.74|0
1646229300000|2022-03-02 13:55:00|6316.25|6316.25|6324.77|6324.77|6324.77|6324.77|6310.22|6310.22|0
1646229600000|2022-03-02 14:00:00|6323.95|6323.95|6313.94|6313.94|6323.95|6323.95|6312.56|6312.56|0
1646229900000|2022-03-02 14:05:00|6313.12|6313.12|6308.45|6308.45|6313.12|6313.12|6306.43|6306.43|0
1646230200000|2022-03-02 14:10:00|6307.63|6307.63|6309.33|6309.33|6309.83|6309.83|6306.47|6306.47|0
1646230500000|2022-03-02 14:15:00|6309.58|6309.58|6327.27|6327.27|6327.27|6327.27|6309.58|6309.58|0
1646230800000|2022-03-02 14:20:00|6328.92|6328.92|6329.7|6329.7|6331.52|6331.52|6326.6|6326.6|0
1646231100000|2022-03-02 14:25:00|6329.02|6329.02|6341.27|6341.27|6341.27|6341.27|6328.09|6328.09|0
1646231400000|2022-03-02 14:30:00|6342.09|6342.09|6345.6|6345.6|6348.79|6348.79|6342.09|6342.09|0
1646231700000|2022-03-02 14:35:00|6346.49|6346.49|6347.44|6347.44|6355.84|6355.84|6342.06|6342.06|0
1646232000000|2022-03-02 14:40:00|6348.26|6348.26|6349.6|6349.6|6358.58|6358.58|6346.62|6346.62|0
1646232300000|2022-03-02 14:45:00|6350.42|6350.42|6360.46|6360.46|6361.28|6361.28|6349.15|6349.15|0
1646232600000|2022-03-02 14:50:00|6361.28|6361.28|6358.8|6358.8|6364.81|6364.81|6357.98|6357.98|0
1646232900000|2022-03-02 14:55:00|6359.62|6359.62|6337.3|6337.3|6361.27|6361.27|6337.3|6337.3|0
1646233200000|2022-03-02 15:00:00|6335.65|6335.65|6340.67|6340.67|6347.31|6347.31|6334.16|6334.16|0
1646233500000|2022-03-02 15:05:00|6339.02|6339.02|6323.16|6323.16|6339.02|6339.02|6322.71|6322.71|0
1646233800000|2022-03-02 15:10:00|6323.98|6323.98|6323.78|6323.78|6327.64|6327.64|6320.49|6320.49|0
1646234100000|2022-03-02 15:15:00|6324.03|6324.03|6330.42|6330.42|6331.68|6331.68|6323.15|6323.15|0
1646234400000|2022-03-02 15:20:00|6330.91|6330.91|6329.46|6329.46|6331.78|6331.78|6328.7|6328.7|0
1646234700000|2022-03-02 15:25:00|6330.29|6330.29|6344.05|6344.05|6347.98|6347.98|6329.46|6329.46|0
1646235000000|2022-03-02 15:30:00|6343.6|6343.6|6346.92|6346.92|6350.34|6350.34|6336.27|6336.27|0
1646235300000|2022-03-02 15:35:00|6347.75|6347.75|6353.56|6353.56|6360.58|6360.58|6345.22|6345.22|0
1646235600000|2022-03-02 15:40:00|6353.11|6353.11|6356.79|6356.79|6359.32|6359.32|6351.79|6351.79|0
1646235900000|2022-03-02 15:45:00|6357.62|6357.62|6363.53|6363.53|6366.49|6366.49|6355.8|6355.8|0
1646236200000|2022-03-02 15:50:00|6361.88|6361.88|6356.71|6356.71|6362.01|6362.01|6356.71|6356.71|0
1646236500000|2022-03-02 15:55:00|6357.16|6357.16|6358.87|6358.87|6365.56|6365.56|6357.16|6357.16|0
1646236800000|2022-03-02 16:00:00|6359.69|6359.69|6379.78|6379.78|6383.75|6383.75|6356.49|6356.49|0
1646237100000|2022-03-02 16:05:00|6380.6|6380.6|6378.26|6378.26|6381.42|6381.42|6373.93|6373.93|0
1646237400000|2022-03-02 16:10:00|6376.62|6376.62|6378.35|6378.35|6378.85|6378.85|6372.83|6372.83|0
1646237700000|2022-03-02 16:15:00|6380|6380|6377.25|6377.25|6383.35|6383.35|6373.86|6373.86|0
1646238000000|2022-03-02 16:20:00|6376.64|6376.64|6369.04|6369.04|6377.25|6377.25|6367.4|6367.4|0
1646238300000|2022-03-02 16:25:00|6369.86|6369.86|6371.94|6371.94|6380.8|6380.8|6368.93|6368.93|0
1646295300000|2022-03-03 08:15:00|6387.62|6387.62|6400.7|6400.7|6400.7|6400.7|6387.46|6387.46|0
1646295600000|2022-03-03 08:20:00|6401.53|6401.53|6402.49|6402.49|6410.87|6410.87|6401.21|6401.21|0
1646295900000|2022-03-03 08:25:00|6404.13|6404.13|6378.53|6378.53|6404.13|6404.13|6376.88|6376.88|0
1646296200000|2022-03-03 08:30:00|6376.88|6376.88|6362.42|6362.42|6377.87|6377.87|6361.39|6361.39|0
1646296500000|2022-03-03 08:35:00|6358.31|6358.31|6344.45|6344.45|6359.95|6359.95|6344.45|6344.45|0
1646296800000|2022-03-03 08:40:00|6344.01|6344.01|6343.35|6343.35|6345.83|6345.83|6336.93|6336.93|0
1646297100000|2022-03-03 08:45:00|6343.85|6343.85|6345.67|6345.67|6349.97|6349.97|6341.75|6341.75|0
1646297400000|2022-03-03 08:50:00|6344.34|6344.34|6354.32|6354.32|6356.77|6356.77|6344.34|6344.34|0
1646297700000|2022-03-03 08:55:00|6360.08|6360.08|6357.16|6357.16|6360.62|6360.62|6354.86|6354.86|0
1646298000000|2022-03-03 09:00:00|6358.65|6358.65|6355.67|6355.67|6359.95|6359.95|6355.67|6355.67|0
1646298300000|2022-03-03 09:05:00|6355.17|6355.17|6353.63|6353.63|6359.75|6359.75|6353.63|6353.63|0
1646298600000|2022-03-03 09:10:00|6351.85|6351.85|6348.76|6348.76|6357.93|6357.93|6348.27|6348.27|0
1646298900000|2022-03-03 09:15:00|6347.55|6347.55|6346.59|6346.59|6352.96|6352.96|6344.91|6344.91|0
1646299200000|2022-03-03 09:20:00|6347.2|6347.2|6335.84|6335.84|6347.2|6347.2|6334.2|6334.2|0
1646299500000|2022-03-03 09:25:00|6338.31|6338.31|6342.13|6342.13|6343.73|6343.73|6338.31|6338.31|0
1646299800000|2022-03-03 09:30:00|6341.63|6341.63|6341.31|6341.31|6341.63|6341.63|6338.68|6338.68|0
1646300100000|2022-03-03 09:35:00|6341.76|6341.76|6344.77|6344.77|6348.95|6348.95|6341.31|6341.31|0
1646300400000|2022-03-03 09:40:00|6343|6343|6349.56|6349.56|6351.2|6351.2|6340.7|6340.7|0
1646300700000|2022-03-03 09:45:00|6350.38|6350.38|6352.78|6352.78|6353.35|6353.35|6349.05|6349.05|0
1646301000000|2022-03-03 09:50:00|6355.25|6355.25|6351.22|6351.22|6355.46|6355.46|6351.22|6351.22|0
1646301300000|2022-03-03 09:55:00|6350.4|6350.4|6349.7|6349.7|6350.4|6350.4|6347.05|6347.05|0
1646301600000|2022-03-03 10:00:00|6352.23|6352.23|6353.83|6353.83|6357.56|6357.56|6349.91|6349.91|0
1646301900000|2022-03-03 10:05:00|6353.01|6353.01|6349.16|6349.16|6356.8|6356.8|6348.78|6348.78|0
1646302200000|2022-03-03 10:10:00|6348.48|6348.48|6360.64|6360.64|6360.64|6360.64|6348.04|6348.04|0
1646302500000|2022-03-03 10:15:00|6359.81|6359.81|6354.11|6354.11|6360.89|6360.89|6351.32|6351.32|0
1646302800000|2022-03-03 10:20:00|6352.89|6352.89|6352.73|6352.73|6352.89|6352.89|6349.41|6349.41|0
1646303100000|2022-03-03 10:25:00|6353.14|6353.14|6342.6|6342.6|6355.61|6355.61|6342.6|6342.6|0
1646303400000|2022-03-03 10:30:00|6347.54|6347.54|6356.33|6356.33|6356.33|6356.33|6347.54|6347.54|0
1646303700000|2022-03-03 10:35:00|6356.77|6356.77|6356.1|6356.1|6358.36|6358.36|6356.1|6356.1|0
1646304000000|2022-03-03 10:40:00|6353.89|6353.89|6352.12|6352.12|6353.89|6353.89|6351.3|6351.3|0
1646304300000|2022-03-03 10:45:00|6350.8|6350.8|6348.64|6348.64|6350.8|6350.8|6347.75|6347.75|0
1646304600000|2022-03-03 10:50:00|6349.13|6349.13|6349.74|6349.74|6351.45|6351.45|6344.87|6344.87|0
1646304900000|2022-03-03 10:55:00|6347.28|6347.28|6341.35|6341.35|6347.72|6347.72|6341.35|6341.35|0
1646305200000|2022-03-03 11:00:00|6342.99|6342.99|6339.52|6339.52|6345.46|6345.46|6339.52|6339.52|0
1646305500000|2022-03-03 11:05:00|6340.34|6340.34|6336.1|6336.1|6340.34|6340.34|6333.75|6333.75|0
1646305800000|2022-03-03 11:10:00|6336.35|6336.35|6338.93|6338.93|6341.95|6341.95|6336.35|6336.35|0
1646306100000|2022-03-03 11:15:00|6338.68|6338.68|6344.36|6344.36|6344.36|6344.36|6337.79|6337.79|0
1646306400000|2022-03-03 11:20:00|6345.35|6345.35|6350.83|6350.83|6351.08|6351.08|6345.35|6345.35|0
1646306700000|2022-03-03 11:25:00|6351.65|6351.65|6354.37|6354.37|6355.19|6355.19|6351.21|6351.21|0
1646307000000|2022-03-03 11:30:00|6354.81|6354.81|6358.39|6358.39|6358.39|6358.39|6352.67|6352.67|0
1646307300000|2022-03-03 11:35:00|6357.57|6357.57|6353.66|6353.66|6358.31|6358.31|6352.01|6352.01|0
1646307600000|2022-03-03 11:40:00|6354.48|6354.48|6350.78|6350.78|6354.73|6354.73|6347.49|6347.49|0
1646307900000|2022-03-03 11:45:00|6349.96|6349.96|6352.58|6352.58|6353.4|6353.4|6345.18|6345.18|0
1646308200000|2022-03-03 11:50:00|6351.76|6351.76|6354.91|6354.91|6354.98|6354.98|6351.76|6351.76|0
1646308500000|2022-03-03 11:55:00|6356.23|6356.23|6359.7|6359.7|6359.7|6359.7|6355.74|6355.74|0
1646308800000|2022-03-03 12:00:00|6357.93|6357.93|6358.76|6358.76|6360.41|6360.41|6357.12|6357.12|0
1646309100000|2022-03-03 12:05:00|6357.94|6357.94|6360.52|6360.52|6362.17|6362.17|6356.74|6356.74|0
1646309400000|2022-03-03 12:10:00|6358.06|6358.06|6350.74|6350.74|6358.06|6358.06|6350.74|6350.74|0
1646309700000|2022-03-03 12:15:00|6349.63|6349.63|6351.44|6351.44|6351.44|6351.44|6348|6348|0
1646310000000|2022-03-03 12:20:00|6350.55|6350.55|6348.85|6348.85|6350.8|6350.8|6348.85|6348.85|0
1646310300000|2022-03-03 12:25:00|6349.67|6349.67|6351.64|6351.64|6351.64|6351.64|6348.35|6348.35|0
1646310600000|2022-03-03 12:30:00|6351.03|6351.03|6348.79|6348.79|6351.03|6351.03|6348.16|6348.16|0
1646310900000|2022-03-03 12:35:00|6348.54|6348.54|6343.16|6343.16|6348.54|6348.54|6343.16|6343.16|0
1646311200000|2022-03-03 12:40:00|6342.34|6342.34|6344.93|6344.93|6345.75|6345.75|6341.84|6341.84|0
1646311500000|2022-03-03 12:45:00|6344.49|6344.49|6337.4|6337.4|6344.49|6344.49|6334.93|6334.93|0
1646311800000|2022-03-03 12:50:00|6334.93|6334.93|6336.58|6336.58|6336.58|6336.58|6334.93|6334.93|0
1646312100000|2022-03-03 12:55:00|6337.25|6337.25|6332.23|6332.23|6338.81|6338.81|6332.23|6332.23|0
1646312400000|2022-03-03 13:00:00|6331.24|6331.24|6335.98|6335.98|6335.98|6335.98|6330.8|6330.8|0
1646312700000|2022-03-03 13:05:00|6336.65|6336.65|6336.54|6336.54|6341.91|6341.91|6333.89|6333.89|0
1646313000000|2022-03-03 13:10:00|6337.42|6337.42|6339.35|6339.35|6339.35|6339.35|6336.88|6336.88|0
1646313300000|2022-03-03 13:15:00|6338.53|6338.53|6335.9|6335.9|6338.53|6338.53|6333.43|6333.43|0
1646313600000|2022-03-03 13:20:00|6335.46|6335.46|6340.23|6340.23|6340.23|6340.23|6334.85|6334.85|0
1646313900000|2022-03-03 13:25:00|6339.4|6339.4|6338.9|6338.9|6340.5|6340.5|6338.41|6338.41|0
1646314200000|2022-03-03 13:30:00|6338.45|6338.45|6343.52|6343.52|6343.96|6343.96|6338.45|6338.45|0
1646314500000|2022-03-03 13:35:00|6342.7|6342.7|6341.2|6341.2|6343.52|6343.52|6341.2|6341.2|0
1646314800000|2022-03-03 13:40:00|6338.73|6338.73|6334.52|6334.52|6339.17|6339.17|6331.72|6331.72|0
1646315100000|2022-03-03 13:45:00|6334.96|6334.96|6334.24|6334.24|6337.53|6337.53|6334.24|6334.24|0
1646315400000|2022-03-03 13:50:00|6333.42|6333.42|6330.43|6330.43|6335.36|6335.36|6330.43|6330.43|0
1646315700000|2022-03-03 13:55:00|6331.25|6331.25|6339.77|6339.77|6339.77|6339.77|6331.25|6331.25|0
1646316000000|2022-03-03 14:00:00|6340.59|6340.59|6337.42|6337.42|6343.68|6343.68|6337.42|6337.42|0
1646316300000|2022-03-03 14:05:00|6336.92|6336.92|6335.1|6335.1|6336.92|6336.92|6324.06|6324.06|0
1646316600000|2022-03-03 14:10:00|6335.93|6335.93|6332.54|6332.54|6335.93|6335.93|6328.79|6328.79|0
1646316900000|2022-03-03 14:15:00|6333.36|6333.36|6335.34|6335.34|6336.28|6336.28|6332.05|6332.05|0
1646317200000|2022-03-03 14:20:00|6336.17|6336.17|6322.74|6322.74|6336.17|6336.17|6322.74|6322.74|0
1646317500000|2022-03-03 14:25:00|6322.13|6322.13|6309.56|6309.56|6322.13|6322.13|6307.02|6307.02|0
1646317800000|2022-03-03 14:30:00|6309.11|6309.11|6294|6294|6309.11|6309.11|6294|6294|0
1646318100000|2022-03-03 14:35:00|6293.75|6293.75|6286.46|6286.46|6294.71|6294.71|6286.46|6286.46|0
1646318400000|2022-03-03 14:40:00|6287.72|6287.72|6298.57|6298.57|6298.57|6298.57|6285.64|6285.64|0
1646318700000|2022-03-03 14:45:00|6299.01|6299.01|6289.72|6289.72|6299.01|6299.01|6289.23|6289.23|0
1646319000000|2022-03-03 14:50:00|6290.17|6290.17|6292.59|6292.59|6293.74|6293.74|6286.05|6286.05|0
1646319300000|2022-03-03 14:55:00|6293.42|6293.42|6304.72|6304.72|6305.17|6305.17|6293.42|6293.42|0
1646319600000|2022-03-03 15:00:00|6303.08|6303.08|6300.53|6300.53|6304.2|6304.2|6300.09|6300.09|0
1646319900000|2022-03-03 15:05:00|6297.24|6297.24|6293.17|6293.17|6299.71|6299.71|6292.47|6292.47|0
1646320200000|2022-03-03 15:10:00|6291.53|6291.53|6288.01|6288.01|6295.26|6295.26|6286.74|6286.74|0
1646320500000|2022-03-03 15:15:00|6288.83|6288.83|6293.84|6293.84|6294.34|6294.34|6285.98|6285.98|0
1646320800000|2022-03-03 15:20:00|6296.06|6296.06|6284.94|6284.94|6299.73|6299.73|6284.12|6284.12|0
1646321100000|2022-03-03 15:25:00|6285.83|6285.83|6285.09|6285.09|6287.55|6287.55|6282.16|6282.16|0
1646321400000|2022-03-03 15:30:00|6284.59|6284.59|6280.92|6280.92|6284.59|6284.59|6280.04|6280.04|0
1646321700000|2022-03-03 15:35:00|6280.1|6280.1|6274.86|6274.86|6282.57|6282.57|6274.86|6274.86|0
1646322000000|2022-03-03 15:40:00|6273.87|6273.87|6268.75|6268.75|6273.87|6273.87|6265.13|6265.13|0
1646322300000|2022-03-03 15:45:00|6269.19|6269.19|6264.86|6264.86|6269.19|6269.19|6264.86|6264.86|0
1646322600000|2022-03-03 15:50:00|6264.37|6264.37|6263.97|6263.97|6264.47|6264.47|6263.1|6263.1|0
1646322900000|2022-03-03 15:55:00|6263.53|6263.53|6253.89|6253.89|6263.53|6263.53|6251.7|6251.7|0
1646323200000|2022-03-03 16:00:00|6253.45|6253.45|6244.8|6244.8|6253.57|6253.57|6244.8|6244.8|0
1646323500000|2022-03-03 16:05:00|6246.45|6246.45|6260.49|6260.49|6264.39|6264.39|6243.84|6243.84|0
1646323800000|2022-03-03 16:10:00|6259.99|6259.99|6246.48|6246.48|6259.99|6259.99|6245.59|6245.59|0
1646324100000|2022-03-03 16:15:00|6246.97|6246.97|6254.27|6254.27|6255.09|6255.09|6242.35|6242.35|0
1646324400000|2022-03-03 16:20:00|6255.09|6255.09|6270.92|6270.92|6271.23|6271.23|6253.57|6253.57|0
1646324700000|2022-03-03 16:25:00|6271.36|6271.36|6269.06|6269.06|6276.79|6276.79|6265.77|6265.77|0
1646381700000|2022-03-04 08:15:00|6229.16|6229.16|6208.08|6208.08|6229.16|6229.16|6206.37|6206.37|0
1646382000000|2022-03-04 08:20:00|6207.58|6207.58|6203.38|6203.38|6212.19|6212.19|6198.45|6198.45|0
1646382300000|2022-03-04 08:25:00|6206.93|6206.93|6191.26|6191.26|6206.93|6206.93|6188.49|6188.49|0
1646382600000|2022-03-04 08:30:00|6188.8|6188.8|6149.22|6149.22|6188.8|6188.8|6144.28|6144.28|0
1646382900000|2022-03-04 08:35:00|6150.04|6150.04|6147.13|6147.13|6155.03|6155.03|6145.9|6145.9|0
1646383200000|2022-03-04 08:40:00|6145.8|6145.8|6148.72|6148.72|6150.2|6150.2|6137.53|6137.53|0
1646383500000|2022-03-04 08:45:00|6147.9|6147.9|6141.21|6141.21|6149.79|6149.79|6141.21|6141.21|0
1646383800000|2022-03-04 08:50:00|6142.1|6142.1|6146.09|6146.09|6148.68|6148.68|6138.3|6138.3|0
1646384100000|2022-03-04 08:55:00|6146.33|6146.33|6146.8|6146.8|6151.73|6151.73|6142.76|6142.76|0
1646384400000|2022-03-04 09:00:00|6145.92|6145.92|6137.33|6137.33|6149.38|6149.38|6137.33|6137.33|0
1646384700000|2022-03-04 09:05:00|6135.59|6135.59|6083.98|6083.98|6137.23|6137.23|6083.1|6083.1|0
1646385000000|2022-03-04 09:10:00|6087.27|6087.27|6057.49|6057.49|6087.27|6087.27|6057.49|6057.49|0
1646385300000|2022-03-04 09:15:00|6056.67|6056.67|6044.08|6044.08|6057.93|6057.93|6041.24|6041.24|0
1646385600000|2022-03-04 09:20:00|6044.53|6044.53|6046.8|6046.8|6048.9|6048.9|6039.14|6039.14|0
1646385900000|2022-03-04 09:25:00|6042.69|6042.69|6063.09|6063.09|6063.09|6063.09|6035.86|6035.86|0
1646386200000|2022-03-04 09:30:00|6062.64|6062.64|6069.43|6069.43|6080.37|6080.37|6059.35|6059.35|0
1646386500000|2022-03-04 09:35:00|6069.68|6069.68|6059.09|6059.09|6090.31|6090.31|6059.09|6059.09|0
1646386800000|2022-03-04 09:40:00|6058.1|6058.1|6073.21|6073.21|6073.21|6073.21|6056.67|6056.67|0
1646387100000|2022-03-04 09:45:00|6076.5|6076.5|6081.68|6081.68|6082.63|6082.63|6074.1|6074.1|0
1646387400000|2022-03-04 09:50:00|6082.5|6082.5|6068.98|6068.98|6082.5|6082.5|6068.98|6068.98|0
1646387700000|2022-03-04 09:55:00|6069.42|6069.42|6057.95|6057.95|6069.42|6069.42|6047.88|6047.88|0
1646388000000|2022-03-04 10:00:00|6057.13|6057.13|6050.63|6050.63|6057.13|6057.13|6028.43|6028.43|0
1646388300000|2022-03-04 10:05:00|6051.45|6051.45|6060.66|6060.66|6064.13|6064.13|6048.89|6048.89|0
1646388600000|2022-03-04 10:10:00|6063.13|6063.13|6060.65|6060.65|6064.51|6064.51|6052.31|6052.31|0
1646388900000|2022-03-04 10:15:00|6060.2|6060.2|6069.24|6069.24|6073.48|6073.48|6059.71|6059.71|0
1646389200000|2022-03-04 10:20:00|6068.8|6068.8|6078.4|6078.4|6082.96|6082.96|6065.26|6065.26|0
1646389500000|2022-03-04 10:25:00|6079.22|6079.22|6095.1|6095.1|6095.1|6095.1|6075.43|6075.43|0
1646389800000|2022-03-04 10:30:00|6094.22|6094.22|6097.81|6097.81|6099.63|6099.63|6092|6092|0
1646390100000|2022-03-04 10:35:00|6099.45|6099.45|6095.13|6095.13|6104.9|6104.9|6095.13|6095.13|0
1646390400000|2022-03-04 10:40:00|6094.31|6094.31|6091.33|6091.33|6099.37|6099.37|6088.93|6088.93|0
1646390700000|2022-03-04 10:45:00|6092.98|6092.98|6094.69|6094.69|6098.74|6098.74|6090|6090|0
1646391000000|2022-03-04 10:50:00|6095.13|6095.13|6100.36|6100.36|6102.51|6102.51|6095.13|6095.13|0
1646391300000|2022-03-04 10:55:00|6101.18|6101.18|6100|6100|6102.2|6102.2|6100|6100|0
1646391600000|2022-03-04 11:00:00|6099.11|6099.11|6098.48|6098.48|6100.74|6100.74|6095.95|6095.95|0
1646391900000|2022-03-04 11:05:00|6099.3|6099.3|6104.55|6104.55|6107.26|6107.26|6098.16|6098.16|0
1646392200000|2022-03-04 11:10:00|6105.54|6105.54|6097.4|6097.4|6107.81|6107.81|6097.4|6097.4|0
1646392500000|2022-03-04 11:15:00|6098.22|6098.22|6096.47|6096.47|6098.93|6098.93|6094.26|6094.26|0
1646392800000|2022-03-04 11:20:00|6097.29|6097.29|6103.11|6103.11|6103.11|6103.11|6095.01|6095.01|0
1646393100000|2022-03-04 11:25:00|6103.93|6103.93|6107.54|6107.54|6108.36|6108.36|6102.4|6102.4|0
1646393400000|2022-03-04 11:30:00|6107.98|6107.98|6106.15|6106.15|6108.66|6108.66|6096.33|6096.33|0
1646393700000|2022-03-04 11:35:00|6106.59|6106.59|6107.18|6107.18|6109.12|6109.12|6104.88|6104.88|0
1646394000000|2022-03-04 11:40:00|6106.51|6106.51|6107.33|6107.33|6109.71|6109.71|6106.51|6106.51|0
1646394300000|2022-03-04 11:45:00|6106.83|6106.83|6108.4|6108.4|6112.68|6112.68|6104.69|6104.69|0
1646394600000|2022-03-04 11:50:00|6108.85|6108.85|6111.68|6111.68|6111.68|6111.68|6105.56|6105.56|0
1646394900000|2022-03-04 11:55:00|6109.91|6109.91|6104.92|6104.92|6109.91|6109.91|6098.78|6098.78|0
1646395200000|2022-03-04 12:00:00|6105.41|6105.41|6110.25|6110.25|6110.25|6110.25|6104.26|6104.26|0
1646395500000|2022-03-04 12:05:00|6108.6|6108.6|6101.9|6101.9|6108.6|6108.6|6100.19|6100.19|0
1646395800000|2022-03-04 12:10:00|6102.72|6102.72|6101.84|6101.84|6104.49|6104.49|6099.69|6099.69|0
1646396100000|2022-03-04 12:15:00|6103.49|6103.49|6103.08|6103.08|6106.49|6106.49|6103.08|6103.08|0
1646396400000|2022-03-04 12:20:00|6102.64|6102.64|6110.25|6110.25|6111.91|6111.91|6102.2|6102.2|0
1646396700000|2022-03-04 12:25:00|6109.81|6109.81|6112.85|6112.85|6113.99|6113.99|6107.78|6107.78|0
1646397000000|2022-03-04 12:30:00|6111.97|6111.97|6109.58|6109.58|6112.23|6112.23|6105.72|6105.72|0
1646397300000|2022-03-04 12:35:00|6110.41|6110.41|6119.72|6119.72|6121.91|6121.91|6110.41|6110.41|0
1646397600000|2022-03-04 12:40:00|6118.89|6118.89|6128.18|6128.18|6128.18|6128.18|6118.06|6118.06|0
1646397900000|2022-03-04 12:45:00|6127.3|6127.3|6131.06|6131.06|6133.53|6133.53|6126.86|6126.86|0
1646398200000|2022-03-04 12:50:00|6132.71|6132.71|6124.81|6124.81|6132.71|6132.71|6124.37|6124.37|0
1646398500000|2022-03-04 12:55:00|6123.99|6123.99|6121.98|6121.98|6124.06|6124.06|6118.77|6118.77|0
1646398800000|2022-03-04 13:00:00|6123.63|6123.63|6122.77|6122.77|6129.18|6129.18|6121.17|6121.17|0
1646399100000|2022-03-04 13:05:00|6122.32|6122.32|6114.24|6114.24|6122.77|6122.77|6114.24|6114.24|0
1646399400000|2022-03-04 13:10:00|6113.75|6113.75|6117.63|6117.63|6119.28|6119.28|6112.81|6112.81|0
1646399700000|2022-03-04 13:15:00|6116.81|6116.81|6112.02|6112.02|6117.3|6117.3|6109.17|6109.17|0
1646400000000|2022-03-04 13:20:00|6114.11|6114.11|6121.75|6121.75|6125.15|6125.15|6114.11|6114.11|0
1646400300000|2022-03-04 13:25:00|6122.58|6122.58|6135.08|6135.08|6136.72|6136.72|6122.58|6122.58|0
1646400600000|2022-03-04 13:30:00|6134.26|6134.26|6147.33|6147.33|6150.38|6150.38|6133.43|6133.43|0
1646400900000|2022-03-04 13:35:00|6148.15|6148.15|6141.51|6141.51|6148.15|6148.15|6140.65|6140.65|0
1646401200000|2022-03-04 13:40:00|6142|6142|6145.38|6145.38|6145.38|6145.38|6138.34|6138.34|0
1646401500000|2022-03-04 13:45:00|6146.27|6146.27|6138.87|6138.87|6149.23|6149.23|6138.87|6138.87|0
1646401800000|2022-03-04 13:50:00|6138.37|6138.37|6158.37|6158.37|6158.37|6158.37|6138.37|6138.37|0
1646402100000|2022-03-04 13:55:00|6157.55|6157.55|6165.83|6165.83|6167.78|6167.78|6157.55|6157.55|0
1646402400000|2022-03-04 14:00:00|6166.32|6166.32|6182.95|6182.95|6183.25|6183.25|6165.5|6165.5|0
1646402700000|2022-03-04 14:05:00|6183.78|6183.78|6171.64|6171.64|6184.6|6184.6|6164.68|6164.68|0
1646403000000|2022-03-04 14:10:00|6173.29|6173.29|6176.26|6176.26|6188.98|6188.98|6170.82|6170.82|0
1646403300000|2022-03-04 14:15:00|6177.08|6177.08|6191.46|6191.46|6198.86|6198.86|6177.08|6177.08|0
1646403600000|2022-03-04 14:20:00|6188.99|6188.99|6201.03|6201.03|6211.32|6211.32|6188.99|6188.99|0
1646403900000|2022-03-04 14:25:00|6198.57|6198.57|6208.66|6208.66|6215.37|6215.37|6195.09|6195.09|0
1646404200000|2022-03-04 14:30:00|6210.3|6210.3|6203.22|6203.22|6210.3|6210.3|6193.86|6193.86|0
1646404500000|2022-03-04 14:35:00|6203.72|6203.72|6194.31|6194.31|6204.41|6204.41|6192.09|6192.09|0
1646404800000|2022-03-04 14:40:00|6193.81|6193.81|6196.64|6196.64|6200.5|6200.5|6193.23|6193.23|0
1646405100000|2022-03-04 14:45:00|6195.82|6195.82|6185.14|6185.14|6196.51|6196.51|6185.14|6185.14|0
1646405400000|2022-03-04 14:50:00|6185.96|6185.96|6191.56|6191.56|6195.58|6195.58|6185.96|6185.96|0
1646405700000|2022-03-04 14:55:00|6193.21|6193.21|6208.75|6208.75|6208.75|6208.75|6190.59|6190.59|0
1646406000000|2022-03-04 15:00:00|6207.93|6207.93|6208.31|6208.31|6213.23|6213.23|6207.93|6207.93|0
1646406300000|2022-03-04 15:05:00|6207.87|6207.87|6190.9|6190.9|6208.69|6208.69|6190.9|6190.9|0
1646406600000|2022-03-04 15:10:00|6190.01|6190.01|6186.43|6186.43|6191.65|6191.65|6181.69|6181.69|0
1646406900000|2022-03-04 15:15:00|6186.93|6186.93|6188.27|6188.27|6194.97|6194.97|6186.93|6186.93|0
1646407200000|2022-03-04 15:20:00|6188.02|6188.02|6183.4|6183.4|6191.24|6191.24|6181.19|6181.19|0
1646407500000|2022-03-04 15:25:00|6185.05|6185.05|6187.56|6187.56|6190.16|6190.16|6184.03|6184.03|0
1646407800000|2022-03-04 15:30:00|6186.74|6186.74|6172.75|6172.75|6186.74|6186.74|6172.75|6172.75|0
1646408100000|2022-03-04 15:35:00|6173.19|6173.19|6180.12|6180.12|6182.97|6182.97|6172.97|6172.97|0
1646408400000|2022-03-04 15:40:00|6179.3|6179.3|6160.19|6160.19|6179.3|6179.3|6158.55|6158.55|0
1646408700000|2022-03-04 15:45:00|6160.64|6160.64|6167.48|6167.48|6168.81|6168.81|6156.32|6156.32|0
1646409000000|2022-03-04 15:50:00|6167.92|6167.92|6160.75|6160.75|6167.92|6167.92|6160.05|6160.05|0
1646409300000|2022-03-04 15:55:00|6160.31|6160.31|6150.08|6150.08|6160.31|6160.31|6147.74|6147.74|0
1646409600000|2022-03-04 16:00:00|6149.19|6149.19|6144.97|6144.97|6151.9|6151.9|6144.15|6144.15|0
1646409900000|2022-03-04 16:05:00|6144.53|6144.53|6139.38|6139.38|6144.99|6144.99|6139.38|6139.38|0
1646410200000|2022-03-04 16:10:00|6138.56|6138.56|6136.35|6136.35|6140.55|6140.55|6136.35|6136.35|0
1646410500000|2022-03-04 16:15:00|6137.99|6137.99|6145.05|6145.05|6146.7|6146.7|6135.32|6135.32|0
1646410800000|2022-03-04 16:20:00|6144.23|6144.23|6140.22|6140.22|6145.05|6145.05|6134.98|6134.98|0
1646411100000|2022-03-04 16:25:00|6139.4|6139.4|6138.06|6138.06|6143.26|6143.26|6133.12|6133.12|0
1646640900000|2022-03-07 08:15:00|5869.42|5869.42|5853.43|5853.43|5878.78|5878.78|5847.68|5847.68|0
1646641200000|2022-03-07 08:20:00|5856.72|5856.72|5820.07|5820.07|5864.37|5864.37|5820.07|5820.07|0
1646641500000|2022-03-07 08:25:00|5819.57|5819.57|5795.82|5795.82|5824.61|5824.61|5792.1|5792.1|0
1646641800000|2022-03-07 08:30:00|5794.18|5794.18|5792.36|5792.36|5794.24|5794.24|5771.39|5771.39|0
1646642100000|2022-03-07 08:35:00|5794|5794|5802.99|5802.99|5808.51|5808.51|5793.46|5793.46|0
1646642400000|2022-03-07 08:40:00|5803.81|5803.81|5791.61|5791.61|5803.81|5803.81|5788.47|5788.47|0
1646642700000|2022-03-07 08:45:00|5790.93|5790.93|5784.07|5784.07|5799.14|5799.14|5775.23|5775.23|0
1646643000000|2022-03-07 08:50:00|5783.77|5783.77|5807.07|5807.07|5809.25|5809.25|5779.66|5779.66|0
1646643300000|2022-03-07 08:55:00|5810.36|5810.36|5851.87|5851.87|5854.26|5854.26|5810.36|5810.36|0
1646643600000|2022-03-07 09:00:00|5851.05|5851.05|5832.48|5832.48|5857.27|5857.27|5832.48|5832.48|0
1646643900000|2022-03-07 09:05:00|5834.12|5834.12|5865.5|5865.5|5871.82|5871.82|5834.12|5834.12|0
1646644200000|2022-03-07 09:10:00|5867.15|5867.15|5895.39|5895.39|5898.41|5898.41|5867.15|5867.15|0
1646644500000|2022-03-07 09:15:00|5894.71|5894.71|5884.05|5884.05|5894.71|5894.71|5877.95|5877.95|0
1646644800000|2022-03-07 09:20:00|5883.22|5883.22|5855.81|5855.81|5884.05|5884.05|5853.72|5853.72|0
1646645100000|2022-03-07 09:25:00|5858.28|5858.28|5855.67|5855.67|5866.3|5866.3|5853.82|5853.82|0
1646645400000|2022-03-07 09:30:00|5854.34|5854.34|5853.95|5853.95|5857.73|5857.73|5844.32|5844.32|0
1646645700000|2022-03-07 09:35:00|5853.13|5853.13|5848.68|5848.68|5853.13|5853.13|5837.56|5837.56|0
1646646000000|2022-03-07 09:40:00|5848.93|5848.93|5858.6|5858.6|5868.09|5868.09|5837.89|5837.89|0
1646646300000|2022-03-07 09:45:00|5857.12|5857.12|5842.71|5842.71|5857.12|5857.12|5838.84|5838.84|0
1646646600000|2022-03-07 09:50:00|5841.88|5841.88|5853.21|5853.21|5853.21|5853.21|5833.42|5833.42|0
1646646900000|2022-03-07 09:55:00|5858.97|5858.97|5869.2|5869.2|5869.2|5869.2|5853.08|5853.08|0
1646647200000|2022-03-07 10:00:00|5869.7|5869.7|5858.46|5858.46|5872.61|5872.61|5858.46|5858.46|0
1646647500000|2022-03-07 10:05:00|5857.47|5857.47|5857.75|5857.75|5861.09|5861.09|5845.39|5845.39|0
1646647800000|2022-03-07 10:10:00|5853.64|5853.64|5866.16|5866.16|5866.16|5866.16|5853.08|5853.08|0
1646648100000|2022-03-07 10:15:00|5867.64|5867.64|5862.95|5862.95|5867.64|5867.64|5854.85|5854.85|0
1646648400000|2022-03-07 10:20:00|5861.63|5861.63|5860.35|5860.35|5869.53|5869.53|5860.35|5860.35|0
1646648700000|2022-03-07 10:25:00|5861.17|5861.17|5854.19|5854.19|5864.91|5864.91|5853.28|5853.28|0
1646649000000|2022-03-07 10:30:00|5853.74|5853.74|5845.84|5845.84|5855.07|5855.07|5841.03|5841.03|0
1646649300000|2022-03-07 10:35:00|5845.02|5845.02|5828.47|5828.47|5848.98|5848.98|5828.47|5828.47|0
1646649600000|2022-03-07 10:40:00|5827.14|5827.14|5829.51|5829.51|5834.5|5834.5|5825.85|5825.85|0
1646649900000|2022-03-07 10:45:00|5831.16|5831.16|5828.11|5828.11|5833.44|5833.44|5821.72|5821.72|0
1646650200000|2022-03-07 10:50:00|5828.36|5828.36|5823.43|5823.43|5829.38|5829.38|5823.43|5823.43|0
1646650500000|2022-03-07 10:55:00|5823.09|5823.09|5833.18|5833.18|5845.03|5845.03|5822.27|5822.27|0
1646650800000|2022-03-07 11:00:00|5828.25|5828.25|5823.85|5823.85|5828.25|5828.25|5818.17|5818.17|0
1646651100000|2022-03-07 11:05:00|5824.29|5824.29|5832.69|5832.69|5832.69|5832.69|5821.13|5821.13|0
1646651400000|2022-03-07 11:10:00|5833.51|5833.51|5832.96|5832.96|5840.99|5840.99|5832.96|5832.96|0
1646651700000|2022-03-07 11:15:00|5832.46|5832.46|5831.11|5831.11|5832.46|5832.46|5809.09|5809.09|0
1646652000000|2022-03-07 11:20:00|5831.36|5831.36|5841.48|5841.48|5845.59|5845.59|5829.65|5829.65|0
1646652300000|2022-03-07 11:25:00|5838.19|5838.19|5821.21|5821.21|5838.45|5838.45|5821.21|5821.21|0
1646652600000|2022-03-07 11:30:00|5821.46|5821.46|5828.11|5828.11|5830.81|5830.81|5821.46|5821.46|0
1646652900000|2022-03-07 11:35:00|5829.6|5829.6|5827.25|5827.25|5831.25|5831.25|5826.43|5826.43|0
1646653200000|2022-03-07 11:40:00|5828.08|5828.08|5830.28|5830.28|5835.16|5835.16|5827.81|5827.81|0
1646653500000|2022-03-07 11:45:00|5829.79|5829.79|5843.75|5843.75|5846.2|5846.2|5829.79|5829.79|0
1646653800000|2022-03-07 11:50:00|5842.42|5842.42|5865.84|5865.84|5866.66|5866.66|5842.42|5842.42|0
1646654100000|2022-03-07 11:55:00|5865.02|5865.02|5875.44|5875.44|5877.53|5877.53|5865.02|5865.02|0
1646654400000|2022-03-07 12:00:00|5875.19|5875.19|5907.12|5907.12|5907.12|5907.12|5875.19|5875.19|0
1646654700000|2022-03-07 12:05:00|5906.3|5906.3|5907.14|5907.14|5915.25|5915.25|5903.77|5903.77|0
1646655000000|2022-03-07 12:10:00|5908.78|5908.78|5912.08|5912.08|5915.42|5915.42|5904.54|5904.54|0
1646655300000|2022-03-07 12:15:00|5913.73|5913.73|5939.51|5939.51|5939.51|5939.51|5913.73|5913.73|0
1646655600000|2022-03-07 12:20:00|5938.68|5938.68|5946.19|5946.19|5946.89|5946.89|5936.4|5936.4|0
1646655900000|2022-03-07 12:25:00|5949.48|5949.48|5967.43|5967.43|5968.25|5968.25|5949.48|5949.48|0
1646656200000|2022-03-07 12:30:00|5966.6|5966.6|5967.25|5967.25|5970.21|5970.21|5958.41|5958.41|0
1646656500000|2022-03-07 12:35:00|5966.75|5966.75|5971.03|5971.03|5973.69|5973.69|5964.73|5964.73|0
1646656800000|2022-03-07 12:40:00|5970.2|5970.2|5971.98|5971.98|5974.33|5974.33|5968.06|5968.06|0
1646657100000|2022-03-07 12:45:00|5973.62|5973.62|5961.42|5961.42|5977.75|5977.75|5961.42|5961.42|0
1646657400000|2022-03-07 12:50:00|5960.92|5960.92|5950.68|5950.68|5960.92|5960.92|5939.74|5939.74|0
1646657700000|2022-03-07 12:55:00|5949.86|5949.86|5927.56|5927.56|5950.13|5950.13|5926.23|5926.23|0
1646658000000|2022-03-07 13:00:00|5929.23|5929.23|5943.9|5943.9|5945.81|5945.81|5927.52|5927.52|0
1646658300000|2022-03-07 13:05:00|5945.54|5945.54|5955.56|5955.56|5956.38|5956.38|5938.6|5938.6|0
1646658600000|2022-03-07 13:10:00|5955.06|5955.06|5970.81|5970.81|5972.46|5972.46|5955.06|5955.06|0
1646658900000|2022-03-07 13:15:00|5972.46|5972.46|5977.31|5977.31|5977.31|5977.31|5969.99|5969.99|0
1646659200000|2022-03-07 13:20:00|5976.87|5976.87|5977.37|5977.37|5978.42|5978.42|5968.28|5968.28|0
1646659500000|2022-03-07 13:25:00|5978.19|5978.19|5977.21|5977.21|5980.12|5980.12|5974.27|5974.27|0
1646659800000|2022-03-07 13:30:00|5976.46|5976.46|5976.91|5976.91|5982.14|5982.14|5973.68|5973.68|0
1646660100000|2022-03-07 13:35:00|5978.56|5978.56|5980.3|5980.3|5984.5|5984.5|5975.48|5975.48|0
1646660400000|2022-03-07 13:40:00|5981.12|5981.12|5985.21|5985.21|5991.78|5991.78|5981.12|5981.12|0
1646660700000|2022-03-07 13:45:00|5985.65|5985.65|6005.94|6005.94|6005.94|6005.94|5985.16|5985.16|0
1646661000000|2022-03-07 13:50:00|6007.59|6007.59|5993.53|5993.53|6007.59|6007.59|5993.4|5993.4|0
1646661300000|2022-03-07 13:55:00|5996|5996|5995.71|5995.71|6001.48|6001.48|5991.41|5991.41|0
1646661600000|2022-03-07 14:00:00|5996.6|5996.6|6008.91|6008.91|6010.17|6010.17|5989.44|5989.44|0
1646661900000|2022-03-07 14:05:00|6009.73|6009.73|6021.63|6021.63|6024.81|6024.81|6006.94|6006.94|0
1646662200000|2022-03-07 14:10:00|6021.13|6021.13|6010.25|6010.25|6021.58|6021.58|6010.25|6010.25|0
1646662500000|2022-03-07 14:15:00|6010.69|6010.69|6019.81|6019.81|6020.37|6020.37|6010.69|6010.69|0
1646662800000|2022-03-07 14:20:00|6023.1|6023.1|6030.07|6030.07|6038.69|6038.69|6022.77|6022.77|0
1646663100000|2022-03-07 14:25:00|6029.57|6029.57|6028.48|6028.48|6035.01|6035.01|6021.91|6021.91|0
1646663400000|2022-03-07 14:30:00|6029.3|6029.3|6017.02|6017.02|6041.35|6041.35|6016.2|6016.2|0
1646663700000|2022-03-07 14:35:00|6016.2|6016.2|6036.01|6036.01|6036.01|6036.01|6016.2|6016.2|0
1646664000000|2022-03-07 14:40:00|6035.19|6035.19|6017.1|6017.1|6035.19|6035.19|6014.19|6014.19|0
1646664300000|2022-03-07 14:45:00|6017.54|6017.54|6013.94|6013.94|6020.51|6020.51|6010.32|6010.32|0
1646664600000|2022-03-07 14:50:00|6014.76|6014.76|6035|6035|6035.89|6035.89|6014.76|6014.76|0
1646664900000|2022-03-07 14:55:00|6036.65|6036.65|6038.32|6038.32|6084|6084|6026.36|6026.36|0
1646665200000|2022-03-07 15:00:00|6037.5|6037.5|6034.16|6034.16|6037.87|6037.87|6017.13|6017.13|0
1646665500000|2022-03-07 15:05:00|6032.52|6032.52|6018.85|6018.85|6034.86|6034.86|6017.65|6017.65|0
1646665800000|2022-03-07 15:10:00|6018.41|6018.41|5986.39|5986.39|6018.41|6018.41|5986.39|5986.39|0
1646666100000|2022-03-07 15:15:00|5987.21|5987.21|5981.5|5981.5|5993.92|5993.92|5981.05|5981.05|0
1646666400000|2022-03-07 15:20:00|5981.65|5981.65|5977.99|5977.99|5988.33|5988.33|5977.54|5977.54|0
1646666700000|2022-03-07 15:25:00|5977.54|5977.54|5978.74|5978.74|5983.97|5983.97|5977.54|5977.54|0
1646667000000|2022-03-07 15:30:00|5978.99|5978.99|5986.81|5986.81|5990.18|5990.18|5972.52|5972.52|0
1646667300000|2022-03-07 15:35:00|5986.2|5986.2|5978.92|5978.92|5992.73|5992.73|5971.07|5971.07|0
1646667600000|2022-03-07 15:40:00|5978.47|5978.47|6000.63|6000.63|6001.45|6001.45|5974.89|5974.89|0
1646667900000|2022-03-07 15:45:00|5999.81|5999.81|5986.5|5986.5|5999.81|5999.81|5980.21|5980.21|0
1646668200000|2022-03-07 15:50:00|5988.15|5988.15|5984.16|5984.16|5993.67|5993.67|5984.16|5984.16|0
1646668500000|2022-03-07 15:55:00|5983.34|5983.34|5979.12|5979.12|5987.75|5987.75|5979.12|5979.12|0
1646668800000|2022-03-07 16:00:00|5980.8|5980.8|5975.49|5975.49|5981.35|5981.35|5965.32|5965.32|0
1646669100000|2022-03-07 16:05:00|5976.38|5976.38|5979.32|5979.32|5985.09|5985.09|5975.56|5975.56|0
1646669400000|2022-03-07 16:10:00|5979.77|5979.77|5979.45|5979.45|5983.29|5983.29|5974.51|5974.51|0
1646669700000|2022-03-07 16:15:00|5978.62|5978.62|5995.05|5995.05|5998.03|5998.03|5978.18|5978.18|0
1646670000000|2022-03-07 16:20:00|5994.23|5994.23|5989.26|5989.26|5996.12|5996.12|5988.98|5988.98|0
1646670300000|2022-03-07 16:25:00|5988.44|5988.44|5979.62|5979.62|5989.08|5989.08|5975.77|5975.77|0
1646727300000|2022-03-08 08:15:00|5956.09|5956.09|5964.91|5964.91|5964.91|5964.91|5940.44|5940.44|0
1646727600000|2022-03-08 08:20:00|5965.73|5965.73|5987.96|5987.96|5989.67|5989.67|5964.09|5964.09|0
1646727900000|2022-03-08 08:25:00|5990.43|5990.43|5994.51|5994.51|5998.63|5998.63|5977.35|5977.35|0
1646728200000|2022-03-08 08:30:00|5996.28|5996.28|5976.12|5976.12|5999.42|5999.42|5976.12|5976.12|0
1646728500000|2022-03-08 08:35:00|5975.3|5975.3|5979.18|5979.18|5983.86|5983.86|5971.71|5971.71|0
1646728800000|2022-03-08 08:40:00|5976.65|5976.65|5972.67|5972.67|5994.5|5994.5|5971.95|5971.95|0
1646729100000|2022-03-08 08:45:00|5971.02|5971.02|5971.82|5971.82|5982.99|5982.99|5956.41|5956.41|0
1646729400000|2022-03-08 08:50:00|5969.35|5969.35|5958.62|5958.62|5970.62|5970.62|5956.17|5956.17|0
1646729700000|2022-03-08 08:55:00|5959.45|5959.45|5990.21|5990.21|5991.03|5991.03|5959.45|5959.45|0
1646730000000|2022-03-08 09:00:00|5994.32|5994.32|6016.08|6016.08|6020.7|6020.7|5989.39|5989.39|0
1646730300000|2022-03-08 09:05:00|6015.83|6015.83|5997.08|5997.08|6016.65|6016.65|5993.98|5993.98|0
1646730600000|2022-03-08 09:10:00|5996.26|5996.26|6010.92|6010.92|6014.34|6014.34|5996.26|5996.26|0
1646730900000|2022-03-08 09:15:00|6010.1|6010.1|6005.93|6005.93|6010.1|6010.1|6003.4|6003.4|0
1646731200000|2022-03-08 09:20:00|6004.29|6004.29|5984.2|5984.2|6004.29|6004.29|5981.06|5981.06|0
1646731500000|2022-03-08 09:25:00|5986.67|5986.67|5981.91|5981.91|5986.67|5986.67|5972.64|5972.64|0
1646731800000|2022-03-08 09:30:00|5981.09|5981.09|5985.52|5985.52|5987.66|5987.66|5974.66|5974.66|0
1646732100000|2022-03-08 09:35:00|5983.05|5983.05|5979.66|5979.66|5983.38|5983.38|5979.22|5979.22|0
1646732400000|2022-03-08 09:40:00|5981.3|5981.3|5971.48|5971.48|5983.21|5983.21|5971.48|5971.48|0
1646732700000|2022-03-08 09:45:00|5970.15|5970.15|5966.46|5966.46|5971.75|5971.75|5962.78|5962.78|0
1646733000000|2022-03-08 09:50:00|5965.57|5965.57|5969.73|5969.73|5973.97|5973.97|5963.55|5963.55|0
1646733300000|2022-03-08 09:55:00|5970.23|5970.23|5967.91|5967.91|5971.3|5971.3|5964.59|5964.59|0
1646733600000|2022-03-08 10:00:00|5968.15|5968.15|5970.81|5970.81|5971.2|5971.2|5963.67|5963.67|0
1646733900000|2022-03-08 10:05:00|5971.63|5971.63|5954.65|5954.65|5971.63|5971.63|5953.83|5953.83|0
1646734200000|2022-03-08 10:10:00|5956.3|5956.3|5947.28|5947.28|5956.3|5956.3|5946.45|5946.45|0
1646734500000|2022-03-08 10:15:00|5947.03|5947.03|5924.27|5924.27|5947.03|5947.03|5924.27|5924.27|0
1646734800000|2022-03-08 10:20:00|5925.09|5925.09|5927.36|5927.36|5930.4|5930.4|5920.74|5920.74|0
1646735100000|2022-03-08 10:25:00|5929|5929|5950.2|5950.2|5950.94|5950.94|5929|5929|0
1646735400000|2022-03-08 10:30:00|5947.73|5947.73|5936.64|5936.64|5947.73|5947.73|5936.64|5936.64|0
1646735700000|2022-03-08 10:35:00|5935|5935|5926.93|5926.93|5941.66|5941.66|5926.93|5926.93|0
1646736000000|2022-03-08 10:40:00|5926.26|5926.26|5926.27|5926.27|5926.27|5926.27|5915.22|5915.22|0
1646736300000|2022-03-08 10:45:00|5929.56|5929.56|5955.43|5955.43|5955.43|5955.43|5929.18|5929.18|0
1646736600000|2022-03-08 10:50:00|5954.93|5954.93|5958|5958|5963.5|5963.5|5953.29|5953.29|0
1646736900000|2022-03-08 10:55:00|5955.53|5955.53|5961.17|5961.17|5964.58|5964.58|5953.65|5953.65|0
1646737200000|2022-03-08 11:00:00|5960.72|5960.72|5953.32|5953.32|5960.72|5960.72|5950.41|5950.41|0
1646737500000|2022-03-08 11:05:00|5951.68|5951.68|5951.24|5951.24|5952.95|5952.95|5948.64|5948.64|0
1646737800000|2022-03-08 11:10:00|5953.46|5953.46|5961.6|5961.6|5962.49|5962.49|5953.46|5953.46|0
1646738100000|2022-03-08 11:15:00|5961.16|5961.16|5961.24|5961.24|5961.68|5961.68|5954.21|5954.21|0
1646738400000|2022-03-08 11:20:00|5963.71|5963.71|5965.25|5965.25|5968.01|5968.01|5960.86|5960.86|0
1646738700000|2022-03-08 11:25:00|5966.07|5966.07|5972.78|5972.78|5974.28|5974.28|5963.59|5963.59|0
1646739000000|2022-03-08 11:30:00|5973.27|5973.27|5978.2|5978.2|5979.83|5979.83|5973.27|5973.27|0
1646739300000|2022-03-08 11:35:00|5979.02|5979.02|5978.67|5978.67|5980.99|5980.99|5977.7|5977.7|0
1646739600000|2022-03-08 11:40:00|5980.45|5980.45|5984.8|5984.8|5985.24|5985.24|5976.09|5976.09|0
1646739900000|2022-03-08 11:45:00|5983.15|5983.15|5975.64|5975.64|5984.73|5984.73|5975.19|5975.19|0
1646740200000|2022-03-08 11:50:00|5974.81|5974.81|5975.27|5975.27|5977.42|5977.42|5973.49|5973.49|0
1646740500000|2022-03-08 11:55:00|5976.91|5976.91|5979.38|5979.38|5979.38|5979.38|5972.68|5972.68|0
1646740800000|2022-03-08 12:00:00|5978.88|5978.88|5984.52|5984.52|5985.34|5985.34|5978.88|5978.88|0
1646741100000|2022-03-08 12:05:00|5985.34|5985.34|5992.61|5992.61|5993.11|5993.11|5985.34|5985.34|0
1646741400000|2022-03-08 12:10:00|5994.25|5994.25|5990.75|5990.75|5994.61|5994.61|5989.86|5989.86|0
1646741700000|2022-03-08 12:15:00|5991.19|5991.19|5989.48|5989.48|5991.19|5991.19|5987.77|5987.77|0
1646742000000|2022-03-08 12:20:00|5990.37|5990.37|5997.52|5997.52|5997.52|5997.52|5990.37|5990.37|0
1646742300000|2022-03-08 12:25:00|5998.19|5998.19|5991.01|5991.01|6000.85|6000.85|5991.01|5991.01|0
1646742600000|2022-03-08 12:30:00|5991.84|5991.84|5989.93|5989.93|5991.84|5991.84|5986.28|5986.28|0
1646742900000|2022-03-08 12:35:00|5989.68|5989.68|5982.43|5982.43|5989.68|5989.68|5982.43|5982.43|0
1646743200000|2022-03-08 12:40:00|5981.94|5981.94|5972.62|5972.62|5981.94|5981.94|5972.62|5972.62|0
1646743500000|2022-03-08 12:45:00|5973.45|5973.45|5967.17|5967.17|5973.45|5973.45|5964.78|5964.78|0
1646743800000|2022-03-08 12:50:00|5966.29|5966.29|5953.36|5953.36|5966.29|5966.29|5953.36|5953.36|0
1646744100000|2022-03-08 12:55:00|5955.83|5955.83|5968.08|5968.08|5968.08|5968.08|5955|5955|0
1646744400000|2022-03-08 13:00:00|5969.41|5969.41|5970.31|5970.31|5970.31|5970.31|5959.41|5959.41|0
1646744700000|2022-03-08 13:05:00|5971.2|5971.2|5963.8|5963.8|5971.2|5971.2|5963.8|5963.8|0
1646745000000|2022-03-08 13:10:00|5965.45|5965.45|5947.54|5947.54|5965.45|5965.45|5947.54|5947.54|0
1646745300000|2022-03-08 13:15:00|5949.18|5949.18|5943.82|5943.82|5952.6|5952.6|5943.38|5943.38|0
1646745600000|2022-03-08 13:20:00|5941.35|5941.35|5937|5937|5941.35|5941.35|5935.73|5935.73|0
1646745900000|2022-03-08 13:25:00|5936.5|5936.5|5936.6|5936.6|5940.07|5940.07|5936.12|5936.12|0
1646746200000|2022-03-08 13:30:00|5937.04|5937.04|5937.33|5937.33|5940.62|5940.62|5934.06|5934.06|0
1646746500000|2022-03-08 13:35:00|5937.77|5937.77|5938.75|5938.75|5942.66|5942.66|5935.5|5935.5|0
1646746800000|2022-03-08 13:40:00|5939.57|5939.57|5947.3|5947.3|5948.7|5948.7|5939.57|5939.57|0
1646747100000|2022-03-08 13:45:00|5944.84|5944.84|5948.71|5948.71|5949.53|5949.53|5944.84|5944.84|0
1646747400000|2022-03-08 13:50:00|5949.45|5949.45|5961.32|5961.32|5965.43|5965.43|5947.81|5947.81|0
1646747700000|2022-03-08 13:55:00|5961.93|5961.93|5957.1|5957.1|5963.83|5963.83|5956.66|5956.66|0
1646748000000|2022-03-08 14:00:00|5956.28|5956.28|5951.86|5951.86|5960.34|5960.34|5951.86|5951.86|0
1646748300000|2022-03-08 14:05:00|5952.68|5952.68|5950.47|5950.47|5955.03|5955.03|5950.28|5950.28|0
1646748600000|2022-03-08 14:10:00|5949.65|5949.65|5935.95|5935.95|5949.65|5949.65|5935.95|5935.95|0
1646748900000|2022-03-08 14:15:00|5937.6|5937.6|5920.52|5920.52|5937.6|5937.6|5917.8|5917.8|0
1646749200000|2022-03-08 14:20:00|5919.69|5919.69|5920.27|5920.27|5921.47|5921.47|5913.69|5913.69|0
1646749500000|2022-03-08 14:25:00|5921.16|5921.16|5913.45|5913.45|5921.16|5921.16|5912.3|5912.3|0
1646749800000|2022-03-08 14:30:00|5913|5913|5903.39|5903.39|5913.89|5913.89|5902.32|5902.32|0
1646750100000|2022-03-08 14:35:00|5903.83|5903.83|5903.71|5903.71|5919.07|5919.07|5903.71|5903.71|0
1646750400000|2022-03-08 14:40:00|5903.46|5903.46|5908.75|5908.75|5910.97|5910.97|5897.98|5897.98|0
1646750700000|2022-03-08 14:45:00|5907.93|5907.93|5912.71|5912.71|5915.87|5915.87|5902.32|5902.32|0
1646751000000|2022-03-08 14:50:00|5909.42|5909.42|5892.92|5892.92|5909.8|5909.8|5892.48|5892.48|0
1646751300000|2022-03-08 14:55:00|5893.81|5893.81|5903.43|5903.43|5903.74|5903.74|5893.81|5893.81|0
1646751600000|2022-03-08 15:00:00|5901.78|5901.78|5883.71|5883.71|5901.78|5901.78|5883.71|5883.71|0
1646751900000|2022-03-08 15:05:00|5883.27|5883.27|5873.71|5873.71|5891.1|5891.1|5871.74|5871.74|0
1646752200000|2022-03-08 15:10:00|5872.72|5872.72|5872.16|5872.16|5874.57|5874.57|5867.33|5867.33|0
1646752500000|2022-03-08 15:15:00|5872.98|5872.98|5878.42|5878.42|5881.84|5881.84|5872.98|5872.98|0
1646752800000|2022-03-08 15:20:00|5878.92|5878.92|5864.64|5864.64|5880.5|5880.5|5862.17|5862.17|0
1646753100000|2022-03-08 15:25:00|5865.46|5865.46|5866.72|5866.72|5870.39|5870.39|5861.22|5861.22|0
1646753400000|2022-03-08 15:30:00|5865.9|5865.9|5862.28|5862.28|5877.11|5877.11|5861.46|5861.46|0
1646753700000|2022-03-08 15:35:00|5863.1|5863.1|5870.79|5870.79|5870.79|5870.79|5858.35|5858.35|0
1646754000000|2022-03-08 15:40:00|5871.61|5871.61|5873.85|5873.85|5876.02|5876.02|5869.7|5869.7|0
1646754300000|2022-03-08 15:45:00|5874.35|5874.35|5870.57|5870.57|5876.12|5876.12|5866.76|5866.76|0
1646754600000|2022-03-08 15:50:00|5872.22|5872.22|5884.1|5884.1|5884.1|5884.1|5872.22|5872.22|0
1646754900000|2022-03-08 15:55:00|5883.28|5883.28|5890.98|5890.98|5890.98|5890.98|5882.64|5882.64|0
1646755200000|2022-03-08 16:00:00|5889.65|5889.65|5887.82|5887.82|5897.19|5897.19|5886.94|5886.94|0
1646755500000|2022-03-08 16:05:00|5887|5887|5878.1|5878.1|5888.65|5888.65|5873.99|5873.99|0
1646755800000|2022-03-08 16:10:00|5878.92|5878.92|5894.83|5894.83|5894.83|5894.83|5878.92|5878.92|0
1646756100000|2022-03-08 16:15:00|5894.01|5894.01|5900.45|5900.45|5903.36|5903.36|5893.56|5893.56|0
1646756400000|2022-03-08 16:20:00|5901.27|5901.27|5894.24|5894.24|5901.27|5901.27|5891.77|5891.77|0
1646756700000|2022-03-08 16:25:00|5894.68|5894.68|5881.88|5881.88|5898.41|5898.41|5881.06|5881.06|0
1646813700000|2022-03-09 08:15:00|6071.08|6071.08|6060.89|6060.89|6071.08|6071.08|6037.54|6037.54|0
1646814000000|2022-03-09 08:20:00|6063.03|6063.03|6097.97|6097.97|6101.23|6101.23|6062.46|6062.46|0
1646814300000|2022-03-09 08:25:00|6098.86|6098.86|6098.11|6098.11|6116.32|6116.32|6094.82|6094.82|0
1646814600000|2022-03-09 08:30:00|6095.58|6095.58|6100.48|6100.48|6108.17|6108.17|6093.74|6093.74|0
1646814900000|2022-03-09 08:35:00|6103.36|6103.36|6120.88|6120.88|6173.99|6173.99|6103.36|6103.36|0
1646815200000|2022-03-09 08:40:00|6120.2|6120.2|6089.04|6089.04|6120.2|6120.2|6089.04|6089.04|0
1646815500000|2022-03-09 08:45:00|6088.54|6088.54|6086.86|6086.86|6090.42|6090.42|6071.42|6071.42|0
1646815800000|2022-03-09 08:50:00|6088.18|6088.18|6063.19|6063.19|6089.83|6089.83|6063.19|6063.19|0
1646816100000|2022-03-09 08:55:00|6062.3|6062.3|6067.61|6067.61|6068.44|6068.44|6045.26|6045.26|0
1646816400000|2022-03-09 09:00:00|6069.26|6069.26|6092.42|6092.42|6093.24|6093.24|6069.26|6069.26|0
1646816700000|2022-03-09 09:05:00|6091.53|6091.53|6087.47|6087.47|6096.91|6096.91|6087.3|6087.3|0
1646817000000|2022-03-09 09:10:00|6085.83|6085.83|6079.6|6079.6|6090.69|6090.69|6071.62|6071.62|0
1646817300000|2022-03-09 09:15:00|6080.04|6080.04|6092.7|6092.7|6093.9|6093.9|6079.15|6079.15|0
1646817600000|2022-03-09 09:20:00|6094.03|6094.03|6083.81|6083.81|6094.03|6094.03|6083.81|6083.81|0
1646817900000|2022-03-09 09:25:00|6082.99|6082.99|6109.87|6109.87|6113.73|6113.73|6082.99|6082.99|0
1646818200000|2022-03-09 09:30:00|6109.05|6109.05|6112.93|6112.93|6116.03|6116.03|6103.72|6103.72|0
1646818500000|2022-03-09 09:35:00|6113.75|6113.75|6109.41|6109.41|6113.75|6113.75|6107.25|6107.25|0
1646818800000|2022-03-09 09:40:00|6108.91|6108.91|6123.89|6123.89|6124.72|6124.72|6104.01|6104.01|0
1646819100000|2022-03-09 09:45:00|6123.45|6123.45|6105.81|6105.81|6130.41|6130.41|6105.81|6105.81|0
1646819400000|2022-03-09 09:50:00|6106.63|6106.63|6105.81|6105.81|6112.51|6112.51|6104.47|6104.47|0
1646819700000|2022-03-09 09:55:00|6107.14|6107.14|6107.3|6107.3|6107.3|6107.3|6099.92|6099.92|0
1646820000000|2022-03-09 10:00:00|6106.48|6106.48|6118.9|6118.9|6118.9|6118.9|6106.48|6106.48|0
1646820300000|2022-03-09 10:05:00|6120.23|6120.23|6126.54|6126.54|6129.09|6129.09|6119.41|6119.41|0
1646820600000|2022-03-09 10:10:00|6128.19|6128.19|6129.79|6129.79|6132.96|6132.96|6126.5|6126.5|0
1646820900000|2022-03-09 10:15:00|6131.12|6131.12|6124.83|6124.83|6131.56|6131.56|6124.83|6124.83|0
1646821200000|2022-03-09 10:20:00|6124.34|6124.34|6120.86|6120.86|6124.34|6124.34|6115.73|6115.73|0
1646821500000|2022-03-09 10:25:00|6122.19|6122.19|6136.37|6136.37|6137.19|6137.19|6122.19|6122.19|0
1646821800000|2022-03-09 10:30:00|6135.92|6135.92|6146.08|6146.08|6148.55|6148.55|6127.63|6127.63|0
1646822100000|2022-03-09 10:35:00|6146.91|6146.91|6155.08|6155.08|6165.45|6165.45|6146.91|6146.91|0
1646822400000|2022-03-09 10:40:00|6154.26|6154.26|6146.23|6146.23|6158.43|6158.43|6145.47|6145.47|0
1646822700000|2022-03-09 10:45:00|6145.74|6145.74|6144.42|6144.42|6154.77|6154.77|6141.55|6141.55|0
1646823000000|2022-03-09 10:50:00|6144.86|6144.86|6128.92|6128.92|6144.86|6144.86|6128.92|6128.92|0
1646823300000|2022-03-09 10:55:00|6127.93|6127.93|6127.41|6127.41|6129.55|6129.55|6117.02|6117.02|0
1646823600000|2022-03-09 11:00:00|6129.88|6129.88|6128.89|6128.89|6133.86|6133.86|6124.94|6124.94|0
1646823900000|2022-03-09 11:05:00|6128.45|6128.45|6124.49|6124.49|6129.63|6129.63|6124.49|6124.49|0
1646824200000|2022-03-09 11:10:00|6122.02|6122.02|6113.38|6113.38|6123.73|6123.73|6112.56|6112.56|0
1646824500000|2022-03-09 11:15:00|6114.2|6114.2|6119.28|6119.28|6122.5|6122.5|6113.31|6113.31|0
1646824800000|2022-03-09 11:20:00|6120.1|6120.1|6128.14|6128.14|6129.24|6129.24|6114.98|6114.98|0
1646825100000|2022-03-09 11:25:00|6127.32|6127.32|6132.21|6132.21|6133.86|6133.86|6127.32|6127.32|0
1646825400000|2022-03-09 11:30:00|6130.57|6130.57|6123.12|6123.12|6132.21|6132.21|6120.91|6120.91|0
1646825700000|2022-03-09 11:35:00|6124.77|6124.77|6123.93|6123.93|6126.53|6126.53|6122.29|6122.29|0
1646826000000|2022-03-09 11:40:00|6122.29|6122.29|6116.35|6116.35|6124|6124|6116.11|6116.11|0
1646826300000|2022-03-09 11:45:00|6115.53|6115.53|6114.59|6114.59|6115.53|6115.53|6102.96|6102.96|0
1646826600000|2022-03-09 11:50:00|6117.06|6117.06|6115.77|6115.77|6117.3|6117.3|6112.23|6112.23|0
1646826900000|2022-03-09 11:55:00|6116.66|6116.66|6110.35|6110.35|6116.66|6116.66|6110.35|6110.35|0
1646827200000|2022-03-09 12:00:00|6110.1|6110.1|6116.9|6116.9|6119.6|6119.6|6108.91|6108.91|0
1646827500000|2022-03-09 12:05:00|6116.01|6116.01|6119.61|6119.61|6121.38|6121.38|6112.16|6112.16|0
1646827800000|2022-03-09 12:10:00|6118.78|6118.78|6131.12|6131.12|6131.95|6131.95|6116.41|6116.41|0
1646828100000|2022-03-09 12:15:00|6129.48|6129.48|6131.47|6131.47|6132.36|6132.36|6123.21|6123.21|0
1646828400000|2022-03-09 12:20:00|6132.3|6132.3|6139.06|6139.06|6139.94|6139.94|6132.3|6132.3|0
1646828700000|2022-03-09 12:25:00|6136.59|6136.59|6138.34|6138.34|6141.63|6141.63|6136.25|6136.25|0
1646829000000|2022-03-09 12:30:00|6136.7|6136.7|6140.35|6140.35|6143.93|6143.93|6132.44|6132.44|0
1646829300000|2022-03-09 12:35:00|6138.71|6138.71|6136.41|6136.41|6143.6|6143.6|6134.77|6134.77|0
1646829600000|2022-03-09 12:40:00|6138.06|6138.06|6140.59|6140.59|6146.41|6146.41|6138.06|6138.06|0
1646829900000|2022-03-09 12:45:00|6142.24|6142.24|6156.14|6156.14|6158.42|6158.42|6142.24|6142.24|0
1646830200000|2022-03-09 12:50:00|6157.79|6157.79|6156.36|6156.36|6158.61|6158.61|6155.25|6155.25|0
1646830500000|2022-03-09 12:55:00|6155.54|6155.54|6154.65|6154.65|6156.03|6156.03|6150.42|6150.42|0
1646830800000|2022-03-09 13:00:00|6152.19|6152.19|6152.01|6152.01|6154.65|6154.65|6152.01|6152.01|0
1646831100000|2022-03-09 13:05:00|6151.18|6151.18|6153.99|6153.99|6153.99|6153.99|6147.01|6147.01|0
1646831400000|2022-03-09 13:10:00|6152.98|6152.98|6144.01|6144.01|6159.39|6159.39|6141.55|6141.55|0
1646831700000|2022-03-09 13:15:00|6144.84|6144.84|6142.43|6142.43|6147.05|6147.05|6140.72|6140.72|0
1646832000000|2022-03-09 13:20:00|6143.76|6143.76|6161.08|6161.08|6161.08|6161.08|6143.76|6143.76|0
1646832300000|2022-03-09 13:25:00|6161.82|6161.82|6153.03|6153.03|6161.82|6161.82|6153.03|6153.03|0
1646832600000|2022-03-09 13:30:00|6149.74|6149.74|6149.64|6149.64|6151.83|6151.83|6147.88|6147.88|0
1646832900000|2022-03-09 13:35:00|6150.46|6150.46|6144.16|6144.16|6150.71|6150.71|6143.34|6143.34|0
1646833200000|2022-03-09 13:40:00|6143.66|6143.66|6148.64|6148.64|6149.38|6149.38|6142.25|6142.25|0
1646833500000|2022-03-09 13:45:00|6148.3|6148.3|6144.59|6144.59|6148.3|6148.3|6141.81|6141.81|0
1646833800000|2022-03-09 13:50:00|6146.23|6146.23|6151.72|6151.72|6151.72|6151.72|6145.83|6145.83|0
1646834100000|2022-03-09 13:55:00|6150.07|6150.07|6138.29|6138.29|6150.07|6150.07|6137.47|6137.47|0
1646834400000|2022-03-09 14:00:00|6139.11|6139.11|6133.6|6133.6|6139.11|6139.11|6128.55|6128.55|0
1646834700000|2022-03-09 14:05:00|6134.42|6134.42|6157.2|6157.2|6161.53|6161.53|6129.99|6129.99|0
1646835000000|2022-03-09 14:10:00|6156.37|6156.37|6146.98|6146.98|6172.15|6172.15|6141.98|6141.98|0
1646835300000|2022-03-09 14:15:00|6143.69|6143.69|6155.01|6155.01|6156.65|6156.65|6122.22|6122.22|0
1646835600000|2022-03-09 14:20:00|6154.18|6154.18|6154|6154|6154.89|6154.89|6145.08|6145.08|0
1646835900000|2022-03-09 14:25:00|6154.49|6154.49|6161.01|6161.01|6171.87|6171.87|6154.49|6154.49|0
1646836200000|2022-03-09 14:30:00|6161.45|6161.45|6163.76|6163.76|6174.12|6174.12|6157.18|6157.18|0
1646836500000|2022-03-09 14:35:00|6164.2|6164.2|6167.61|6167.61|6167.61|6167.61|6156.67|6156.67|0
1646836800000|2022-03-09 14:40:00|6168.05|6168.05|6179.64|6179.64|6188.45|6188.45|6164.37|6164.37|0
1646837100000|2022-03-09 14:45:00|6182.1|6182.1|6184.9|6184.9|6187.05|6187.05|6176.56|6176.56|0
1646837400000|2022-03-09 14:50:00|6186.55|6186.55|6167.98|6167.98|6186.55|6186.55|6162.48|6162.48|0
1646837700000|2022-03-09 14:55:00|6167.16|6167.16|6176.04|6176.04|6176.04|6176.04|6163.2|6163.2|0
1646838000000|2022-03-09 15:00:00|6175.6|6175.6|6191.91|6191.91|6191.91|6191.91|6175.6|6175.6|0
1646838300000|2022-03-09 15:05:00|6191.08|6191.08|6177.17|6177.17|6191.08|6191.08|6173.2|6173.2|0
1646838600000|2022-03-09 15:10:00|6177.99|6177.99|6189.32|6189.32|6189.32|6189.32|6177.33|6177.33|0
1646838900000|2022-03-09 15:15:00|6189.81|6189.81|6184|6184|6192.11|6192.11|6181.38|6181.38|0
1646839200000|2022-03-09 15:20:00|6182.35|6182.35|6186.7|6186.7|6186.7|6186.7|6174.44|6174.44|0
1646839500000|2022-03-09 15:25:00|6187.53|6187.53|6180.1|6180.1|6191.26|6191.26|6176.23|6176.23|0
1646839800000|2022-03-09 15:30:00|6175.16|6175.16|6158.77|6158.77|6175.16|6175.16|6157.86|6157.86|0
1646840100000|2022-03-09 15:35:00|6159.27|6159.27|6163.02|6163.02|6164.57|6164.57|6155.08|6155.08|0
1646840400000|2022-03-09 15:40:00|6163.69|6163.69|6164.54|6164.54|6176.13|6176.13|6163.69|6163.69|0
1646840700000|2022-03-09 15:45:00|6167.07|6167.07|6183.43|6183.43|6183.43|6183.43|6167.07|6167.07|0
1646841000000|2022-03-09 15:50:00|6182.99|6182.99|6185.82|6185.82|6190.45|6190.45|6182.99|6182.99|0
1646841300000|2022-03-09 15:55:00|6186.27|6186.27|6186.9|6186.9|6190.93|6190.93|6183.24|6183.24|0
1646841600000|2022-03-09 16:00:00|6186.4|6186.4|6172.56|6172.56|6186.4|6186.4|6171.74|6171.74|0
1646841900000|2022-03-09 16:05:00|6170.92|6170.92|6160.92|6160.92|6176.86|6176.86|6160.92|6160.92|0
1646842200000|2022-03-09 16:10:00|6160.03|6160.03|6150.32|6150.32|6160.92|6160.92|6145.86|6145.86|0
1646842500000|2022-03-09 16:15:00|6149.5|6149.5|6147.79|6147.79|6155.83|6155.83|6146.14|6146.14|0
1646842800000|2022-03-09 16:20:00|6146.96|6146.96|6144.86|6144.86|6150.63|6150.63|6141.21|6141.21|0
1646843100000|2022-03-09 16:25:00|6145.68|6145.68|6148.58|6148.58|6152.6|6152.6|6142.93|6142.93|0
1646900100000|2022-03-10 08:15:00|6185.62|6185.62|6171.47|6171.47|6185.62|6185.62|6166.78|6166.78|0
1646900400000|2022-03-10 08:20:00|6170.64|6170.64|6166.69|6166.69|6177.2|6177.2|6166.69|6166.69|0
1646900700000|2022-03-10 08:25:00|6162.58|6162.58|6150.45|6150.45|6163.03|6163.03|6143.09|6143.09|0
1646901000000|2022-03-10 08:30:00|6149.12|6149.12|6136.21|6136.21|6151.57|6151.57|6132.09|6132.09|0
1646901300000|2022-03-10 08:35:00|6135.38|6135.38|6149.51|6149.51|6151.98|6151.98|6129.38|6129.38|0
1646901600000|2022-03-10 08:40:00|6150.86|6150.86|6171.58|6171.58|6174.87|6174.87|6149.21|6149.21|0
1646901900000|2022-03-10 08:45:00|6174.87|6174.87|6160.15|6160.15|6175.7|6175.7|6157.68|6157.68|0
1646902200000|2022-03-10 08:50:00|6158.5|6158.5|6142.73|6142.73|6160.91|6160.91|6142.24|6142.24|0
1646902500000|2022-03-10 08:55:00|6144.5|6144.5|6142.9|6142.9|6157.6|6157.6|6140.06|6140.06|0
1646902800000|2022-03-10 09:00:00|6139.61|6139.61|6184.07|6184.07|6184.07|6184.07|6139.17|6139.17|0
1646903100000|2022-03-10 09:05:00|6184.57|6184.57|6205.96|6205.96|6205.96|6205.96|6183.24|6183.24|0
1646903400000|2022-03-10 09:10:00|6207.6|6207.6|6197.98|6197.98|6210.63|6210.63|6197.98|6197.98|0
1646903700000|2022-03-10 09:15:00|6198.81|6198.81|6195.42|6195.42|6198.81|6198.81|6186.36|6186.36|0
1646904000000|2022-03-10 09:20:00|6193.77|6193.77|6179.63|6179.63|6195.04|6195.04|6179.63|6179.63|0
1646904300000|2022-03-10 09:25:00|6176.34|6176.34|6172.54|6172.54|6177.46|6177.46|6171.03|6171.03|0
1646904600000|2022-03-10 09:30:00|6172.1|6172.1|6173.38|6173.38|6173.81|6173.81|6161.6|6161.6|0
1646904900000|2022-03-10 09:35:00|6172.06|6172.06|6182.95|6182.95|6182.95|6182.95|6171.06|6171.06|0
1646905200000|2022-03-10 09:40:00|6184.59|6184.59|6200.61|6200.61|6202.3|6202.3|6184.59|6184.59|0
1646905500000|2022-03-10 09:45:00|6201.43|6201.43|6190.52|6190.52|6202.32|6202.32|6187.61|6187.61|0
1646905800000|2022-03-10 09:50:00|6193.81|6193.81|6173.31|6173.31|6194.76|6194.76|6168.35|6168.35|0
1646906100000|2022-03-10 09:55:00|6171.83|6171.83|6161.78|6161.78|6176.49|6176.49|6154|6154|0
1646906400000|2022-03-10 10:00:00|6162.6|6162.6|6168.16|6168.16|6174.47|6174.47|6161.72|6161.72|0
1646906700000|2022-03-10 10:05:00|6168.98|6168.98|6165.12|6165.12|6174.53|6174.53|6158.47|6158.47|0
1646907000000|2022-03-10 10:10:00|6164.23|6164.23|6151.39|6151.39|6164.67|6164.67|6149.75|6149.75|0
1646907300000|2022-03-10 10:15:00|6149.75|6149.75|6150.65|6150.65|6157.77|6157.77|6142.8|6142.8|0
1646907600000|2022-03-10 10:20:00|6147.36|6147.36|6147.74|6147.74|6153.24|6153.24|6147.24|6147.24|0
1646907900000|2022-03-10 10:25:00|6146.92|6146.92|6148.68|6148.68|6152.41|6152.41|6146.92|6146.92|0
1646908200000|2022-03-10 10:30:00|6148.18|6148.18|6147.55|6147.55|6148.18|6148.18|6141.03|6141.03|0
1646908500000|2022-03-10 10:35:00|6147.1|6147.1|6135.83|6135.83|6147.1|6147.1|6135.83|6135.83|0
1646908800000|2022-03-10 10:40:00|6137.47|6137.47|6152.95|6152.95|6152.95|6152.95|6137.09|6137.09|0
1646909100000|2022-03-10 10:45:00|6152.13|6152.13|6153.12|6153.12|6154.46|6154.46|6152.13|6152.13|0
1646909400000|2022-03-10 10:50:00|6151.79|6151.79|6152.99|6152.99|6152.99|6152.99|6150.52|6150.52|0
1646909700000|2022-03-10 10:55:00|6151.77|6151.77|6150.49|6150.49|6153.93|6153.93|6149.88|6149.88|0
1646910000000|2022-03-10 11:00:00|6149.67|6149.67|6149.73|6149.73|6154.73|6154.73|6149.67|6149.67|0
1646910300000|2022-03-10 11:05:00|6146.44|6146.44|6139.92|6139.92|6146.94|6146.94|6139.92|6139.92|0
1646910600000|2022-03-10 11:10:00|6138.27|6138.27|6146.64|6146.64|6152.08|6152.08|6137.53|6137.53|0
1646910900000|2022-03-10 11:15:00|6147.08|6147.08|6145.21|6145.21|6149.01|6149.01|6145.21|6145.21|0
1646911200000|2022-03-10 11:20:00|6144.32|6144.32|6144.12|6144.12|6145.97|6145.97|6143.31|6143.31|0
1646911500000|2022-03-10 11:25:00|6143.24|6143.24|6140.39|6140.39|6145.01|6145.01|6138.75|6138.75|0
1646911800000|2022-03-10 11:30:00|6141.06|6141.06|6138.44|6138.44|6143.09|6143.09|6133.67|6133.67|0
1646912100000|2022-03-10 11:35:00|6136.8|6136.8|6128.39|6128.39|6136.8|6136.8|6128.39|6128.39|0
1646912400000|2022-03-10 11:40:00|6127.4|6127.4|6123.54|6123.54|6127.63|6127.63|6123.54|6123.54|0
1646912700000|2022-03-10 11:45:00|6124.87|6124.87|6126.85|6126.85|6128.94|6128.94|6123.2|6123.2|0
1646913000000|2022-03-10 11:50:00|6127.74|6127.74|6127.47|6127.47|6133.12|6133.12|6127.29|6127.29|0
1646913300000|2022-03-10 11:55:00|6126.97|6126.97|6127.54|6127.54|6130.14|6130.14|6126.97|6126.97|0
1646913600000|2022-03-10 12:00:00|6128.37|6128.37|6120.5|6120.5|6131.77|6131.77|6119.61|6119.61|0
1646913900000|2022-03-10 12:05:00|6123.79|6123.79|6127.01|6127.01|6127.01|6127.01|6122.14|6122.14|0
1646914200000|2022-03-10 12:10:00|6128.83|6128.83|6134.52|6134.52|6134.52|6134.52|6128.83|6128.83|0
1646914500000|2022-03-10 12:15:00|6133.7|6133.7|6134.71|6134.71|6136.48|6136.48|6130.79|6130.79|0
1646914800000|2022-03-10 12:20:00|6131.42|6131.42|6127.8|6127.8|6131.42|6131.42|6126.16|6126.16|0
1646915100000|2022-03-10 12:25:00|6127.31|6127.31|6127.6|6127.6|6128.42|6128.42|6127.31|6127.31|0
1646915400000|2022-03-10 12:30:00|6126.78|6126.78|6125.9|6125.9|6129.44|6129.44|6125.9|6125.9|0
1646915700000|2022-03-10 12:35:00|6124.55|6124.55|6125.52|6125.52|6125.52|6125.52|6124.55|6124.55|0
1646916000000|2022-03-10 12:40:00|6125.97|6125.97|6126.35|6126.35|6126.35|6126.35|6121.73|6121.73|0
1646916300000|2022-03-10 12:45:00|6126.8|6126.8|6115.29|6115.29|6127.68|6127.68|6098.92|6098.92|0
1646916600000|2022-03-10 12:50:00|6116.17|6116.17|6106.53|6106.53|6122.15|6122.15|6106.53|6106.53|0
1646916900000|2022-03-10 12:55:00|6105.2|6105.2|6099.65|6099.65|6105.2|6105.2|6091.9|6091.9|0
1646917200000|2022-03-10 13:00:00|6102.11|6102.11|6098.28|6098.28|6104.5|6104.5|6098.28|6098.28|0
1646917500000|2022-03-10 13:05:00|6097.78|6097.78|6109.85|6109.85|6110.29|6110.29|6097.78|6097.78|0
1646917800000|2022-03-10 13:10:00|6109.17|6109.17|6106.38|6106.38|6109.17|6109.17|6103.77|6103.77|0
1646918100000|2022-03-10 13:15:00|6105.5|6105.5|6110.2|6110.2|6111.51|6111.51|6102.28|6102.28|0
1646918400000|2022-03-10 13:20:00|6111.85|6111.85|6119.73|6119.73|6120.17|6120.17|6111.85|6111.85|0
1646918700000|2022-03-10 13:25:00|6120.22|6120.22|6117.31|6117.31|6121.49|6121.49|6117.31|6117.31|0
1646919000000|2022-03-10 13:30:00|6117.76|6117.76|6125.08|6125.08|6128.5|6128.5|6117.76|6117.76|0
1646919300000|2022-03-10 13:35:00|6125.9|6125.9|6129.8|6129.8|6130.13|6130.13|6123.94|6123.94|0
1646919600000|2022-03-10 13:40:00|6128.45|6128.45|6137.6|6137.6|6137.6|6137.6|6125.31|6125.31|0
1646919900000|2022-03-10 13:45:00|6138.04|6138.04|6136.92|6136.92|6145.2|6145.2|6133.95|6133.95|0
1646920200000|2022-03-10 13:50:00|6134.46|6134.46|6119.24|6119.24|6134.46|6134.46|6119.24|6119.24|0
1646920500000|2022-03-10 13:55:00|6120.06|6120.06|6126.15|6126.15|6126.15|6126.15|6118.42|6118.42|0
1646920800000|2022-03-10 14:00:00|6129.44|6129.44|6135.74|6135.74|6136.63|6136.63|6129.44|6129.44|0
1646921100000|2022-03-10 14:05:00|6135.3|6135.3|6135.17|6135.17|6137.38|6137.38|6132.26|6132.26|0
1646921400000|2022-03-10 14:10:00|6132.71|6132.71|6132.26|6132.26|6133.09|6133.09|6131.44|6131.44|0
1646921700000|2022-03-10 14:15:00|6133.15|6133.15|6128.75|6128.75|6135.24|6135.24|6127.11|6127.11|0
1646922000000|2022-03-10 14:20:00|6128.25|6128.25|6124.36|6124.36|6129.9|6129.9|6124.06|6124.06|0
1646922300000|2022-03-10 14:25:00|6124.86|6124.86|6123.72|6123.72|6124.86|6124.86|6119.48|6119.48|0
1646922600000|2022-03-10 14:30:00|6125.36|6125.36|6128.36|6128.36|6128.8|6128.8|6118.76|6118.76|0
1646922900000|2022-03-10 14:35:00|6128.8|6128.8|6120.04|6120.04|6133.34|6133.34|6120.04|6120.04|0
1646923200000|2022-03-10 14:40:00|6118.4|6118.4|6129.42|6129.42|6137.71|6137.71|6118.4|6118.4|0
1646923500000|2022-03-10 14:45:00|6128.92|6128.92|6128.58|6128.58|6128.92|6128.92|6120.29|6120.29|0
1646923800000|2022-03-10 14:50:00|6127.58|6127.58|6144.31|6144.31|6144.31|6144.31|6127.58|6127.58|0
1646924100000|2022-03-10 14:55:00|6145.05|6145.05|6178.63|6178.63|6182.35|6182.35|6145.05|6145.05|0
1646924400000|2022-03-10 15:00:00|6179.07|6179.07|6161.14|6161.14|6179.89|6179.89|6161.14|6161.14|0
1646924700000|2022-03-10 15:05:00|6162.13|6162.13|6175.47|6175.47|6175.47|6175.47|6161.63|6161.63|0
1646925000000|2022-03-10 15:10:00|6175.96|6175.96|6161.6|6161.6|6176.78|6176.78|6161.6|6161.6|0
1646925300000|2022-03-10 15:15:00|6160.78|6160.78|6163.3|6163.3|6167.2|6167.2|6155.98|6155.98|0
1646925600000|2022-03-10 15:20:00|6161.66|6161.66|6145.62|6145.62|6163.24|6163.24|6143.15|6143.15|0
1646925900000|2022-03-10 15:25:00|6146.51|6146.51|6141.13|6141.13|6156.4|6156.4|6141.13|6141.13|0
1646926200000|2022-03-10 15:30:00|6138.66|6138.66|6130.57|6130.57|6140.95|6140.95|6130.57|6130.57|0
1646926500000|2022-03-10 15:35:00|6129.75|6129.75|6133.32|6133.32|6133.32|6133.32|6125.79|6125.79|0
1646926800000|2022-03-10 15:40:00|6133.99|6133.99|6131.64|6131.64|6141.32|6141.32|6131.64|6131.64|0
1646927100000|2022-03-10 15:45:00|6133.28|6133.28|6136.95|6136.95|6140.41|6140.41|6129.97|6129.97|0
1646927400000|2022-03-10 15:50:00|6137.39|6137.39|6133.68|6133.68|6137.39|6137.39|6131.41|6131.41|0
1646927700000|2022-03-10 15:55:00|6132.86|6132.86|6127.84|6127.84|6133.75|6133.75|6127.84|6127.84|0
1646928000000|2022-03-10 16:00:00|6128.72|6128.72|6116.18|6116.18|6128.72|6128.72|6114.53|6114.53|0
1646928300000|2022-03-10 16:05:00|6116.62|6116.62|6112.67|6112.67|6117.2|6117.2|6109.13|6109.13|0
1646928600000|2022-03-10 16:10:00|6113.11|6113.11|6114.14|6114.14|6115.64|6115.64|6109.18|6109.18|0
1646928900000|2022-03-10 16:15:00|6113.31|6113.31|6111.1|6111.1|6113.56|6113.56|6107.96|6107.96|0
1646929200000|2022-03-10 16:20:00|6111.35|6111.35|6112.86|6112.86|6117.39|6117.39|6111.35|6111.35|0
1646929500000|2022-03-10 16:25:00|6110.39|6110.39|6105.49|6105.49|6111.21|6111.21|6098.61|6098.61|0
1646986500000|2022-03-11 08:15:00|6116.5|6116.5|6084.9|6084.9|6120.17|6120.17|6078.32|6078.32|0
1646986800000|2022-03-11 08:20:00|6086.55|6086.55|6096.86|6096.86|6096.86|6096.86|6072.94|6072.94|0
1646987100000|2022-03-11 08:25:00|6098.84|6098.84|6116.42|6116.42|6124.29|6124.29|6098.84|6098.84|0
1646987400000|2022-03-11 08:30:00|6115.92|6115.92|6116.09|6116.09|6124.92|6124.92|6111.54|6111.54|0
1646987700000|2022-03-11 08:35:00|6117.74|6117.74|6088.79|6088.79|6118.18|6118.18|6085.33|6085.33|0
1646988000000|2022-03-11 08:40:00|6087.02|6087.02|6079.68|6079.68|6092.33|6092.33|6078.08|6078.08|0
1646988300000|2022-03-11 08:45:00|6082.97|6082.97|6084.04|6084.04|6089.74|6089.74|6081.16|6081.16|0
1646988600000|2022-03-11 08:50:00|6084.53|6084.53|6076.83|6076.83|6085.38|6085.38|6076.83|6076.83|0
1646988900000|2022-03-11 08:55:00|6078.48|6078.48|6082.63|6082.63|6085.56|6085.56|6077.65|6077.65|0
1646989200000|2022-03-11 09:00:00|6083.51|6083.51|6067.91|6067.91|6084.48|6084.48|6067.09|6067.09|0
1646989500000|2022-03-11 09:05:00|6066.26|6066.26|6080.89|6080.89|6080.89|6080.89|6066.26|6066.26|0
1646989800000|2022-03-11 09:10:00|6077.6|6077.6|6082.62|6082.62|6082.62|6082.62|6075.2|6075.2|0
1646990100000|2022-03-11 09:15:00|6085.09|6085.09|6084.97|6084.97|6088.38|6088.38|6081.3|6081.3|0
1646990400000|2022-03-11 09:20:00|6084.14|6084.14|6080.17|6080.17|6090.77|6090.77|6080.17|6080.17|0
1646990700000|2022-03-11 09:25:00|6081.82|6081.82|6073.61|6073.61|6083.71|6083.71|6073.61|6073.61|0
1646991000000|2022-03-11 09:30:00|6072.79|6072.79|6074.68|6074.68|6079.44|6079.44|6070.26|6070.26|0
1646991300000|2022-03-11 09:35:00|6073.86|6073.86|6072.23|6072.23|6075.68|6075.68|6070.52|6070.52|0
1646991600000|2022-03-11 09:40:00|6073.87|6073.87|6071.06|6071.06|6076.21|6076.21|6071.06|6071.06|0
1646991900000|2022-03-11 09:45:00|6072.39|6072.39|6076.27|6076.27|6078.49|6078.49|6072.24|6072.24|0
1646992200000|2022-03-11 09:50:00|6077.16|6077.16|6070.72|6070.72|6077.16|6077.16|6067.62|6067.62|0
1646992500000|2022-03-11 09:55:00|6070.05|6070.05|6063.15|6063.15|6071.04|6071.04|6063.15|6063.15|0
1646992800000|2022-03-11 10:00:00|6063.97|6063.97|6069.33|6069.33|6072.36|6072.36|6063.72|6063.72|0
1646993100000|2022-03-11 10:05:00|6070.98|6070.98|6068.81|6068.81|6073.82|6073.82|6066.42|6066.42|0
1646993400000|2022-03-11 10:10:00|6069.26|6069.26|6061.75|6061.75|6070.95|6070.95|6060.42|6060.42|0
1646993700000|2022-03-11 10:15:00|6062.57|6062.57|6066.3|6066.3|6066.75|6066.75|6062.57|6062.57|0
1646994000000|2022-03-11 10:20:00|6066.75|6066.75|6069.97|6069.97|6070.86|6070.86|6065.86|6065.86|0
1646994300000|2022-03-11 10:25:00|6070.86|6070.86|6077.5|6077.5|6077.61|6077.61|6069.15|6069.15|0
1646994600000|2022-03-11 10:30:00|6076.67|6076.67|6073.39|6073.39|6077.5|6077.5|6069.98|6069.98|0
1646994900000|2022-03-11 10:35:00|6072.57|6072.57|6066.92|6066.92|6072.57|6072.57|6066.04|6066.04|0
1646995200000|2022-03-11 10:40:00|6067.75|6067.75|6063.73|6063.73|6067.81|6067.81|6058.35|6058.35|0
1646995500000|2022-03-11 10:45:00|6064.55|6064.55|6066.33|6066.33|6068.79|6068.79|6062.27|6062.27|0
1646995800000|2022-03-11 10:50:00|6064.69|6064.69|6051.42|6051.42|6064.69|6064.69|6049.52|6049.52|0
1646996100000|2022-03-11 10:55:00|6051.86|6051.86|6056.23|6056.23|6056.23|6056.23|6050.21|6050.21|0
1646996400000|2022-03-11 11:00:00|6057.87|6057.87|6055.26|6055.26|6060.18|6060.18|6055.26|6055.26|0
1646996700000|2022-03-11 11:05:00|6056.59|6056.59|6062.64|6062.64|6064.5|6064.5|6056.59|6056.59|0
1646997000000|2022-03-11 11:10:00|6060.18|6060.18|6053.58|6053.58|6060.18|6060.18|6050.67|6050.67|0
1646997300000|2022-03-11 11:15:00|6054.47|6054.47|6062.13|6062.13|6062.13|6062.13|6054.47|6054.47|0
1646997600000|2022-03-11 11:20:00|6062.95|6062.95|6116.43|6116.43|6126.72|6126.72|6061.82|6061.82|0
1646997900000|2022-03-11 11:25:00|6113.96|6113.96|6124.05|6124.05|6169.49|6169.49|6110.1|6110.1|0
1646998200000|2022-03-11 11:30:00|6123.61|6123.61|6145.17|6145.17|6146.55|6146.55|6119.5|6119.5|0
1646998500000|2022-03-11 11:35:00|6144.18|6144.18|6136.52|6136.52|6151.78|6151.78|6130.8|6130.8|0
1646998800000|2022-03-11 11:40:00|6134.87|6134.87|6151.23|6151.23|6154.14|6154.14|6133.23|6133.23|0
1646999100000|2022-03-11 11:45:00|6150.78|6150.78|6140.46|6140.46|6156.03|6156.03|6139.64|6139.64|0
1646999400000|2022-03-11 11:50:00|6139.97|6139.97|6135.48|6135.48|6139.97|6139.97|6128.56|6128.56|0
1646999700000|2022-03-11 11:55:00|6133.83|6133.83|6131.87|6131.87|6137.12|6137.12|6126.15|6126.15|0
1647000000000|2022-03-11 12:00:00|6131.05|6131.05|6133.1|6133.1|6134.56|6134.56|6124.75|6124.75|0
1647000300000|2022-03-11 12:05:00|6132.28|6132.28|6142.22|6142.22|6143.04|6143.04|6129.79|6129.79|0
1647000600000|2022-03-11 12:10:00|6143.99|6143.99|6144.37|6144.37|6150.26|6150.26|6143.99|6143.99|0
1647000900000|2022-03-11 12:15:00|6145.86|6145.86|6139.11|6139.11|6146.96|6146.96|6139.11|6139.11|0
1647001200000|2022-03-11 12:20:00|6138.29|6138.29|6137.91|6137.91|6141.26|6141.26|6133.8|6133.8|0
1647001500000|2022-03-11 12:25:00|6137.09|6137.09|6137.19|6137.19|6138.83|6138.83|6132.73|6132.73|0
1647001800000|2022-03-11 12:30:00|6136.3|6136.3|6125.51|6125.51|6139.27|6139.27|6120.57|6120.57|0
1647002100000|2022-03-11 12:35:00|6123.86|6123.86|6135.07|6135.07|6135.07|6135.07|6119.19|6119.19|0
1647002400000|2022-03-11 12:40:00|6134.25|6134.25|6130.7|6130.7|6134.25|6134.25|6123.76|6123.76|0
1647002700000|2022-03-11 12:45:00|6129.06|6129.06|6124.31|6124.31|6129.06|6129.06|6123.49|6123.49|0
1647003000000|2022-03-11 12:50:00|6122.29|6122.29|6124.41|6124.41|6126.56|6126.56|6120.67|6120.67|0
1647003300000|2022-03-11 12:55:00|6122.76|6122.76|6122.98|6122.98|6123.58|6123.58|6117.1|6117.1|0
1647003600000|2022-03-11 13:00:00|6122.16|6122.16|6128.13|6128.13|6129.78|6129.78|6122.16|6122.16|0
1647003900000|2022-03-11 13:05:00|6128.96|6128.96|6135.91|6135.91|6141.35|6141.35|6127.63|6127.63|0
1647004200000|2022-03-11 13:10:00|6136.73|6136.73|6139.7|6139.7|6140.01|6140.01|6135.9|6135.9|0
1647004500000|2022-03-11 13:15:00|6138.88|6138.88|6146.13|6146.13|6146.13|6146.13|6138.88|6138.88|0
1647004800000|2022-03-11 13:20:00|6147.01|6147.01|6148.95|6148.95|6148.95|6148.95|6145.3|6145.3|0
1647005100000|2022-03-11 13:25:00|6149.84|6149.84|6141.55|6141.55|6151.61|6151.61|6141.17|6141.17|0
1647005400000|2022-03-11 13:30:00|6141.1|6141.1|6144.37|6144.37|6146.23|6146.23|6137.43|6137.43|0
1647005700000|2022-03-11 13:35:00|6143.04|6143.04|6146.97|6146.97|6148.61|6148.61|6143.04|6143.04|0
1647006000000|2022-03-11 13:40:00|6146.14|6146.14|6148.13|6148.13|6150.53|6150.53|6143.13|6143.13|0
1647006300000|2022-03-11 13:45:00|6147.31|6147.31|6149.5|6149.5|6151.14|6151.14|6145.32|6145.32|0
1647006600000|2022-03-11 13:50:00|6149.05|6149.05|6154.65|6154.65|6154.65|6154.65|6147.41|6147.41|0
1647006900000|2022-03-11 13:55:00|6154.2|6154.2|6148.8|6148.8|6160.72|6160.72|6146.59|6146.59|0
1647007200000|2022-03-11 14:00:00|6147.98|6147.98|6146.02|6146.02|6148.49|6148.49|6146.02|6146.02|0
1647007500000|2022-03-11 14:05:00|6145.03|6145.03|6139.72|6139.72|6145.85|6145.85|6135.04|6135.04|0
1647007800000|2022-03-11 14:10:00|6140.55|6140.55|6147.76|6147.76|6149.79|6149.79|6140.55|6140.55|0
1647008100000|2022-03-11 14:15:00|6147.15|6147.15|6157.08|6157.08|6160.14|6160.14|6146.71|6146.71|0
1647008400000|2022-03-11 14:20:00|6155.44|6155.44|6154.61|6154.61|6155.44|6155.44|6152.97|6152.97|0
1647008700000|2022-03-11 14:25:00|6153.79|6153.79|6151.68|6151.68|6156.48|6156.48|6149.22|6149.22|0
1647009000000|2022-03-11 14:30:00|6152.13|6152.13|6148.69|6148.69|6159.06|6159.06|6147.04|6147.04|0
1647009300000|2022-03-11 14:35:00|6149.36|6149.36|6129.85|6129.85|6149.61|6149.61|6129.85|6129.85|0
1647009600000|2022-03-11 14:40:00|6128.2|6128.2|6121.05|6121.05|6128.24|6128.24|6116.27|6116.27|0
1647009900000|2022-03-11 14:45:00|6121.88|6121.88|6125.39|6125.39|6129.03|6129.03|6121.88|6121.88|0
1647010200000|2022-03-11 14:50:00|6126.21|6126.21|6106.46|6106.46|6128.68|6128.68|6106.46|6106.46|0
1647010500000|2022-03-11 14:55:00|6106.71|6106.71|6117.26|6117.26|6118.08|6118.08|6105.64|6105.64|0
1647010800000|2022-03-11 15:00:00|6116.44|6116.44|6105.89|6105.89|6116.44|6116.44|6105.07|6105.07|0
1647011100000|2022-03-11 15:05:00|6106.71|6106.71|6105.7|6105.7|6117.18|6117.18|6105.7|6105.7|0
1647011400000|2022-03-11 15:10:00|6106.53|6106.53|6116.07|6116.07|6117.33|6117.33|6104.06|6104.06|0
1647011700000|2022-03-11 15:15:00|6114.42|6114.42|6112.94|6112.94|6118.51|6118.51|6111.08|6111.08|0
1647012000000|2022-03-11 15:20:00|6113.38|6113.38|6111.93|6111.93|6117.96|6117.96|6106.99|6106.99|0
1647012300000|2022-03-11 15:25:00|6111.1|6111.1|6110.59|6110.59|6113.05|6113.05|6108.37|6108.37|0
1647012600000|2022-03-11 15:30:00|6109.6|6109.6|6102.87|6102.87|6109.6|6109.6|6099.29|6099.29|0
1647012900000|2022-03-11 15:35:00|6103.31|6103.31|6109.37|6109.37|6114.92|6114.92|6103.31|6103.31|0
1647013200000|2022-03-11 15:40:00|6110.2|6110.2|6112.76|6112.76|6121.25|6121.25|6110.2|6110.2|0
1647013500000|2022-03-11 15:45:00|6113.58|6113.58|6106.5|6106.5|6114.02|6114.02|6106.5|6106.5|0
1647013800000|2022-03-11 15:50:00|6106.06|6106.06|6113.2|6113.2|6115.67|6115.67|6106.06|6106.06|0
1647014100000|2022-03-11 15:55:00|6114.02|6114.02|6114.02|6114.02|6114.69|6114.69|6109.41|6109.41|0
1647014400000|2022-03-11 16:00:00|6114.84|6114.84|6104.77|6104.77|6114.84|6114.84|6104.77|6104.77|0
1647014700000|2022-03-11 16:05:00|6104.28|6104.28|6098.39|6098.39|6104.28|6104.28|6093.74|6093.74|0
1647015000000|2022-03-11 16:10:00|6097.5|6097.5|6097.27|6097.27|6099.59|6099.59|6094.43|6094.43|0
1647015300000|2022-03-11 16:15:00|6098.6|6098.6|6098.96|6098.96|6099.4|6099.4|6093.98|6093.98|0
1647015600000|2022-03-11 16:20:00|6096.49|6096.49|6102.7|6102.7|6105.18|6105.18|6096.49|6096.49|0
1647015900000|2022-03-11 16:25:00|6101.88|6101.88|6096.36|6096.36|6104.67|6104.67|6096.36|6096.36|0
1647245700000|2022-03-14 08:15:00|6186.2|6186.2|6198.57|6198.57|6205.97|6205.97|6186.2|6186.2|0
1647246000000|2022-03-14 08:20:00|6199.31|6199.31|6199.06|6199.06|6206.8|6206.8|6193.96|6193.96|0
1647246300000|2022-03-14 08:25:00|6197.42|6197.42|6182.04|6182.04|6197.42|6197.42|6179.57|6179.57|0
1647246600000|2022-03-14 08:30:00|6182.93|6182.93|6196.09|6196.09|6196.59|6196.59|6180.46|6180.46|0
1647246900000|2022-03-14 08:35:00|6196.91|6196.91|6204.81|6204.81|6204.81|6204.81|6196.42|6196.42|0
1647247200000|2022-03-14 08:40:00|6205.63|6205.63|6203.34|6203.34|6207.4|6207.4|6200.37|6200.37|0
1647247500000|2022-03-14 08:45:00|6206.63|6206.63|6226.24|6226.24|6227.51|6227.51|6206.63|6206.63|0
1647247800000|2022-03-14 08:50:00|6227.73|6227.73|6238.35|6238.35|6239.99|6239.99|6227.73|6227.73|0
1647248100000|2022-03-14 08:55:00|6236.7|6236.7|6246.48|6246.48|6249.29|6249.29|6236.7|6236.7|0
1647248400000|2022-03-14 09:00:00|6245.13|6245.13|6225.72|6225.72|6246.9|6246.9|6225.72|6225.72|0
1647248700000|2022-03-14 09:05:00|6227.05|6227.05|6229.27|6229.27|6231.29|6231.29|6226.23|6226.23|0
1647249000000|2022-03-14 09:10:00|6230.09|6230.09|6240.07|6240.07|6243.18|6243.18|6230.09|6230.09|0
1647249300000|2022-03-14 09:15:00|6240.9|6240.9|6235.6|6235.6|6241.73|6241.73|6235.6|6235.6|0
1647249600000|2022-03-14 09:20:00|6233.96|6233.96|6235.67|6235.67|6236.49|6236.49|6232.31|6232.31|0
1647249900000|2022-03-14 09:25:00|6233.2|6233.2|6236.3|6236.3|6236.3|6236.3|6232.38|6232.38|0
1647250200000|2022-03-14 09:30:00|6235.48|6235.48|6256.36|6256.36|6256.36|6256.36|6235.48|6235.48|0
1647250500000|2022-03-14 09:35:00|6255.47|6255.47|6258.47|6258.47|6260.94|6260.94|6253.83|6253.83|0
1647250800000|2022-03-14 09:40:00|6260.94|6260.94|6265.15|6265.15|6270.37|6270.37|6259.74|6259.74|0
1647251100000|2022-03-14 09:45:00|6265.97|6265.97|6274.79|6274.79|6277.31|6277.31|6265.97|6265.97|0
1647251400000|2022-03-14 09:50:00|6274.54|6274.54|6277.94|6277.94|6278.32|6278.32|6274.54|6274.54|0
1647251700000|2022-03-14 09:55:00|6280.41|6280.41|6279.73|6279.73|6282.2|6282.2|6275.99|6275.99|0
1647252000000|2022-03-14 10:00:00|6280.56|6280.56|6276.79|6276.79|6283.28|6283.28|6276.79|6276.79|0
1647252300000|2022-03-14 10:05:00|6274.32|6274.32|6265.15|6265.15|6277.17|6277.17|6265.15|6265.15|0
1647252600000|2022-03-14 10:10:00|6264.47|6264.47|6254.6|6254.6|6264.47|6264.47|6254|6254|0
1647252900000|2022-03-14 10:15:00|6256.24|6256.24|6243.46|6243.46|6257.13|6257.13|6243.46|6243.46|0
1647253200000|2022-03-14 10:20:00|6245.1|6245.1|6250.86|6250.86|6252.51|6252.51|6245.1|6245.1|0
1647253500000|2022-03-14 10:25:00|6253.33|6253.33|6252.13|6252.13|6253.33|6253.33|6250.62|6250.62|0
1647253800000|2022-03-14 10:30:00|6253.78|6253.78|6256.42|6256.42|6260.6|6260.6|6252.89|6252.89|0
1647254100000|2022-03-14 10:35:00|6254.78|6254.78|6250.23|6250.23|6254.86|6254.86|6250.23|6250.23|0
1647254400000|2022-03-14 10:40:00|6251.88|6251.88|6249.79|6249.79|6251.88|6251.88|6248.97|6248.97|0
1647254700000|2022-03-14 10:45:00|6247.32|6247.32|6247.63|6247.63|6249.28|6249.28|6247.32|6247.32|0
1647255000000|2022-03-14 10:50:00|6248.46|6248.46|6245.1|6245.1|6248.46|6248.46|6242.64|6242.64|0
1647255300000|2022-03-14 10:55:00|6245.99|6245.99|6247.39|6247.39|6247.76|6247.76|6243.66|6243.66|0
1647255600000|2022-03-14 11:00:00|6247.64|6247.64|6243.77|6243.77|6250.11|6250.11|6243.77|6243.77|0
1647255900000|2022-03-14 11:05:00|6245.42|6245.42|6242.23|6242.23|6246.05|6246.05|6242.23|6242.23|0
1647256200000|2022-03-14 11:10:00|6245.52|6245.52|6245.33|6245.33|6246.59|6246.59|6245.33|6245.33|0
1647256500000|2022-03-14 11:15:00|6244.44|6244.44|6241.38|6241.38|6245.77|6245.77|6240.7|6240.7|0
1647256800000|2022-03-14 11:20:00|6241.82|6241.82|6244.99|6244.99|6244.99|6244.99|6239.18|6239.18|0
1647257100000|2022-03-14 11:25:00|6244.17|6244.17|6234.51|6234.51|6244.17|6244.17|6231.8|6231.8|0
1647257400000|2022-03-14 11:30:00|6233.69|6233.69|6224.51|6224.51|6233.69|6233.69|6224.51|6224.51|0
1647257700000|2022-03-14 11:35:00|6225.39|6225.39|6228.3|6228.3|6230.77|6230.77|6224.06|6224.06|0
1647258000000|2022-03-14 11:40:00|6226.97|6226.97|6221.66|6221.66|6227.8|6227.8|6221.21|6221.21|0
1647258300000|2022-03-14 11:45:00|6220.77|6220.77|6220.62|6220.62|6224.06|6224.06|6216.81|6216.81|0
1647258600000|2022-03-14 11:50:00|6221.61|6221.61|6216.65|6216.65|6223.53|6223.53|6216.65|6216.65|0
1647258900000|2022-03-14 11:55:00|6219.12|6219.12|6228.3|6228.3|6228.3|6228.3|6219.12|6219.12|0
1647259200000|2022-03-14 12:00:00|6227.47|6227.47|6234.11|6234.11|6234.11|6234.11|6225.32|6225.32|0
1647259500000|2022-03-14 12:05:00|6233.22|6233.22|6237.33|6237.33|6238.16|6238.16|6233.22|6233.22|0
1647259800000|2022-03-14 12:10:00|6235.69|6235.69|6229.72|6229.72|6236.36|6236.36|6228.07|6228.07|0
1647260100000|2022-03-14 12:15:00|6230.71|6230.71|6226.53|6226.53|6232.8|6232.8|6225.71|6225.71|0
1647260400000|2022-03-14 12:20:00|6227.36|6227.36|6219.26|6219.26|6227.36|6227.36|6217.89|6217.89|0
1647260700000|2022-03-14 12:25:00|6218.82|6218.82|6216.29|6216.29|6218.82|6218.82|6215.46|6215.46|0
1647261000000|2022-03-14 12:30:00|6217.11|6217.11|6222.68|6222.68|6223.5|6223.5|6217.11|6217.11|0
1647261300000|2022-03-14 12:35:00|6221.86|6221.86|6221.86|6221.86|6221.86|6221.86|6221.03|6221.03|0
1647261600000|2022-03-14 12:40:00|6222.68|6222.68|6232.15|6232.15|6232.15|6232.15|6222.68|6222.68|0
1647261900000|2022-03-14 12:45:00|6231.71|6231.71|6231.92|6231.92|6232.74|6232.74|6230.21|6230.21|0
1647262200000|2022-03-14 12:50:00|6231.48|6231.48|6242.31|6242.31|6249.01|6249.01|6231.48|6231.48|0
1647262500000|2022-03-14 12:55:00|6240.99|6240.99|6239.94|6239.94|6240.99|6240.99|6236.12|6236.12|0
1647262800000|2022-03-14 13:00:00|6240.76|6240.76|6243.46|6243.46|6244.28|6244.28|6238.69|6238.69|0
1647263100000|2022-03-14 13:05:00|6242.64|6242.64|6246.18|6246.18|6249.47|6249.47|6242.19|6242.19|0
1647263400000|2022-03-14 13:10:00|6245.93|6245.93|6231.94|6231.94|6245.93|6245.93|6230.68|6230.68|0
1647263700000|2022-03-14 13:15:00|6231.12|6231.12|6230.5|6230.5|6231.94|6231.94|6227.58|6227.58|0
1647264000000|2022-03-14 13:20:00|6232.14|6232.14|6229.48|6229.48|6232.14|6232.14|6229.23|6229.23|0
1647264300000|2022-03-14 13:25:00|6230.36|6230.36|6236.51|6236.51|6238.22|6238.22|6230.36|6230.36|0
1647264600000|2022-03-14 13:30:00|6237.84|6237.84|6236.37|6236.37|6245.41|6245.41|6234.66|6234.66|0
1647264900000|2022-03-14 13:35:00|6237.2|6237.2|6229.58|6229.58|6240.55|6240.55|6222.88|6222.88|0
1647265200000|2022-03-14 13:40:00|6230.41|6230.41|6236.12|6236.12|6238.65|6238.65|6230.41|6230.41|0
1647265500000|2022-03-14 13:45:00|6236.8|6236.8|6242.99|6242.99|6243.37|6243.37|6235.09|6235.09|0
1647265800000|2022-03-14 13:50:00|6243.82|6243.82|6239.31|6239.31|6246.28|6246.28|6239.31|6239.31|0
1647266100000|2022-03-14 13:55:00|6238.48|6238.48|6242.68|6242.68|6242.68|6242.68|6238.48|6238.48|0
1647266400000|2022-03-14 14:00:00|6243.35|6243.35|6254.14|6254.14|6254.79|6254.79|6239.17|6239.17|0
1647266700000|2022-03-14 14:05:00|6253.32|6253.32|6259.32|6259.32|6259.32|6259.32|6253.32|6253.32|0
1647267000000|2022-03-14 14:10:00|6258.5|6258.5|6265.07|6265.07|6265.89|6265.89|6257.68|6257.68|0
1647267300000|2022-03-14 14:15:00|6265.89|6265.89|6266.35|6266.35|6267.54|6267.54|6259.59|6259.59|0
1647267600000|2022-03-14 14:20:00|6268.81|6268.81|6271.41|6271.41|6271.41|6271.41|6265.52|6265.52|0
1647267900000|2022-03-14 14:25:00|6272.23|6272.23|6274.2|6274.2|6276.24|6276.24|6269.02|6269.02|0
1647268200000|2022-03-14 14:30:00|6274.64|6274.64|6273.15|6273.15|6276.35|6276.35|6269.05|6269.05|0
1647268500000|2022-03-14 14:35:00|6273.97|6273.97|6275.48|6275.48|6278.72|6278.72|6273.97|6273.97|0
1647268800000|2022-03-14 14:40:00|6276.3|6276.3|6275.39|6275.39|6277.95|6277.95|6273.89|6273.89|0
1647269100000|2022-03-14 14:45:00|6275.88|6275.88|6280.74|6280.74|6280.79|6280.79|6274.24|6274.24|0
1647269400000|2022-03-14 14:50:00|6282.09|6282.09|6281.35|6281.35|6286.56|6286.56|6279.14|6279.14|0
1647269700000|2022-03-14 14:55:00|6279.71|6279.71|6276.69|6276.69|6281.04|6281.04|6273.72|6273.72|0
1647270000000|2022-03-14 15:00:00|6277.36|6277.36|6267.27|6267.27|6279.24|6279.24|6267.27|6267.27|0
1647270300000|2022-03-14 15:05:00|6268.92|6268.92|6272.56|6272.56|6273.94|6273.94|6268.04|6268.04|0
1647270600000|2022-03-14 15:10:00|6273|6273|6272.85|6272.85|6274.22|6274.22|6271.08|6271.08|0
1647270900000|2022-03-14 15:15:00|6272.03|6272.03|6263.4|6263.4|6272.03|6272.03|6263.4|6263.4|0
1647271200000|2022-03-14 15:20:00|6262.52|6262.52|6265.57|6265.57|6269.93|6269.93|6260|6260|0
1647271500000|2022-03-14 15:25:00|6262.28|6262.28|6268.02|6268.02|6268.02|6268.02|6262.28|6262.28|0
1647271800000|2022-03-14 15:30:00|6267.2|6267.2|6274.16|6274.16|6274.16|6274.16|6259.8|6259.8|0
1647272100000|2022-03-14 15:35:00|6275.64|6275.64|6274.71|6274.71|6277.43|6277.43|6271.42|6271.42|0
1647272400000|2022-03-14 15:40:00|6274.46|6274.46|6275.79|6275.79|6275.79|6275.79|6272.95|6272.95|0
1647272700000|2022-03-14 15:45:00|6274.96|6274.96|6267.59|6267.59|6274.96|6274.96|6267.59|6267.59|0
1647273000000|2022-03-14 15:50:00|6266.77|6266.77|6264.82|6264.82|6267.5|6267.5|6263.57|6263.57|0
1647273300000|2022-03-14 15:55:00|6263.93|6263.93|6263.72|6263.72|6265.87|6265.87|6263.28|6263.28|0
1647273600000|2022-03-14 16:00:00|6262.9|6262.9|6269.46|6269.46|6270.86|6270.86|6262.9|6262.9|0
1647273900000|2022-03-14 16:05:00|6269.91|6269.91|6268.97|6268.97|6275.28|6275.28|6268.97|6268.97|0
1647274200000|2022-03-14 16:10:00|6269.79|6269.79|6260.42|6260.42|6269.79|6269.79|6260.42|6260.42|0
1647274500000|2022-03-14 16:15:00|6261.75|6261.75|6263.83|6263.83|6263.83|6263.83|6260.92|6260.92|0
1647274800000|2022-03-14 16:20:00|6264.28|6264.28|6266.73|6266.73|6268.61|6268.61|6261.55|6261.55|0
1647275100000|2022-03-14 16:25:00|6267.55|6267.55|6266.08|6266.08|6275.4|6275.4|6265.58|6265.58|0
1647332100000|2022-03-15 08:15:00|6198.26|6198.26|6197.01|6197.01|6203.52|6203.52|6197.01|6197.01|0
1647332400000|2022-03-15 08:20:00|6198.34|6198.34|6201.57|6201.57|6209.33|6209.33|6198.34|6198.34|0
1647332700000|2022-03-15 08:25:00|6200.24|6200.24|6206.38|6206.38|6207.2|6207.2|6200.24|6200.24|0
1647333000000|2022-03-15 08:30:00|6205.49|6205.49|6200.26|6200.26|6205.49|6205.49|6194.5|6194.5|0
1647333300000|2022-03-15 08:35:00|6201.08|6201.08|6204.7|6204.7|6205.92|6205.92|6198.74|6198.74|0
1647333600000|2022-03-15 08:40:00|6200.59|6200.59|6195.8|6195.8|6200.59|6200.59|6192.89|6192.89|0
1647333900000|2022-03-15 08:45:00|6196.3|6196.3|6201.27|6201.27|6201.27|6201.27|6196.3|6196.3|0
1647334200000|2022-03-15 08:50:00|6200.39|6200.39|6192.71|6192.71|6200.68|6200.68|6192.71|6192.71|0
1647334500000|2022-03-15 08:55:00|6193.53|6193.53|6182.85|6182.85|6193.53|6193.53|6180.38|6180.38|0
1647334800000|2022-03-15 09:00:00|6183.52|6183.52|6177.73|6177.73|6187.73|6187.73|6177.73|6177.73|0
1647335100000|2022-03-15 09:05:00|6176.91|6176.91|6174.37|6174.37|6177.73|6177.73|6173.04|6173.04|0
1647335400000|2022-03-15 09:10:00|6176.02|6176.02|6186.77|6186.77|6186.77|6186.77|6175.19|6175.19|0
1647335700000|2022-03-15 09:15:00|6187.02|6187.02|6198.76|6198.76|6202.18|6202.18|6187.02|6187.02|0
1647336000000|2022-03-15 09:20:00|6196.29|6196.29|6199.18|6199.18|6199.18|6199.18|6191.36|6191.36|0
1647336300000|2022-03-15 09:25:00|6200.83|6200.83|6203.64|6203.64|6205.28|6205.28|6200.43|6200.43|0
1647336600000|2022-03-15 09:30:00|6204.97|6204.97|6204.88|6204.88|6206.26|6206.26|6200.66|6200.66|0
1647336900000|2022-03-15 09:35:00|6204.43|6204.43|6200.91|6200.91|6204.43|6204.43|6196.29|6196.29|0
1647337200000|2022-03-15 09:40:00|6200.09|6200.09|6211.84|6211.84|6215.53|6215.53|6200.09|6200.09|0
1647337500000|2022-03-15 09:45:00|6210.19|6210.19|6215.78|6215.78|6218.63|6218.63|6209.37|6209.37|0
1647337800000|2022-03-15 09:50:00|6216.39|6216.39|6212.35|6212.35|6216.39|6216.39|6212.35|6212.35|0
1647338100000|2022-03-15 09:55:00|6211.53|6211.53|6209.32|6209.32|6213.12|6213.12|6208.12|6208.12|0
1647338400000|2022-03-15 10:00:00|6209.08|6209.08|6212.81|6212.81|6212.81|6212.81|6206.54|6206.54|0
1647338700000|2022-03-15 10:05:00|6211.16|6211.16|6213.19|6213.19|6214.07|6214.07|6209.96|6209.96|0
1647339000000|2022-03-15 10:10:00|6211.54|6211.54|6226.4|6226.4|6226.4|6226.4|6211.54|6211.54|0
1647339300000|2022-03-15 10:15:00|6227.22|6227.22|6227.49|6227.49|6227.49|6227.49|6223.87|6223.87|0
1647339600000|2022-03-15 10:20:00|6227.94|6227.94|6234.27|6234.27|6235.09|6235.09|6227.94|6227.94|0
1647339900000|2022-03-15 10:25:00|6233.44|6233.44|6230.12|6230.12|6233.44|6233.44|6229.54|6229.54|0
1647340200000|2022-03-15 10:30:00|6230.94|6230.94|6228.81|6228.81|6230.94|6230.94|6226.73|6226.73|0
1647340500000|2022-03-15 10:35:00|6230.46|6230.46|6230.59|6230.59|6232.67|6232.67|6230.46|6230.46|0
1647340800000|2022-03-15 10:40:00|6229.7|6229.7|6221.85|6221.85|6229.7|6229.7|6221.85|6221.85|0
1647341100000|2022-03-15 10:45:00|6221.03|6221.03|6221.24|6221.24|6226.03|6226.03|6216.98|6216.98|0
1647341400000|2022-03-15 10:50:00|6222.07|6222.07|6225.89|6225.89|6225.89|6225.89|6220.57|6220.57|0
1647341700000|2022-03-15 10:55:00|6225.07|6225.07|6205.81|6205.81|6227.76|6227.76|6204.16|6204.16|0
1647342000000|2022-03-15 11:00:00|6209.1|6209.1|6216.57|6216.57|6216.57|6216.57|6204.99|6204.99|0
1647342300000|2022-03-15 11:05:00|6217.39|6217.39|6221.5|6221.5|6221.5|6221.5|6217.39|6217.39|0
1647342600000|2022-03-15 11:10:00|6219.03|6219.03|6215.98|6215.98|6221.36|6221.36|6212.69|6212.69|0
1647342900000|2022-03-15 11:15:00|6216.81|6216.81|6221.68|6221.68|6223.45|6223.45|6216.81|6216.81|0
1647343200000|2022-03-15 11:20:00|6222.56|6222.56|6215.49|6215.49|6228.32|6228.32|6208.28|6208.28|0
1647343500000|2022-03-15 11:25:00|6213.02|6213.02|6211.82|6211.82|6213.91|6213.91|6211.57|6211.57|0
1647343800000|2022-03-15 11:30:00|6209.35|6209.35|6200.43|6200.43|6209.35|6209.35|6200.43|6200.43|0
1647344100000|2022-03-15 11:35:00|6201.25|6201.25|6208.97|6208.97|6211.19|6211.19|6200.43|6200.43|0
1647344400000|2022-03-15 11:40:00|6208.53|6208.53|6198.41|6198.41|6208.53|6208.53|6198.41|6198.41|0
1647344700000|2022-03-15 11:45:00|6199.24|6199.24|6198.86|6198.86|6200.06|6200.06|6196.77|6196.77|0
1647345000000|2022-03-15 11:50:00|6195.57|6195.57|6206.01|6206.01|6206.89|6206.89|6195.57|6195.57|0
1647345300000|2022-03-15 11:55:00|6205.18|6205.18|6210.56|6210.56|6210.56|6210.56|6204.74|6204.74|0
1647345600000|2022-03-15 12:00:00|6209.57|6209.57|6205.83|6205.83|6212.66|6212.66|6202.54|6202.54|0
1647345900000|2022-03-15 12:05:00|6206.66|6206.66|6207.23|6207.23|6209.12|6209.12|6206.66|6206.66|0
1647346200000|2022-03-15 12:10:00|6206.74|6206.74|6207.81|6207.81|6213.57|6213.57|6206.74|6206.74|0
1647346500000|2022-03-15 12:15:00|6206.98|6206.98|6210.65|6210.65|6210.65|6210.65|6206.98|6206.98|0
1647346800000|2022-03-15 12:20:00|6212.3|6212.3|6219.26|6219.26|6221.03|6221.03|6210.65|6210.65|0
1647347100000|2022-03-15 12:25:00|6217.61|6217.61|6225.88|6225.88|6225.88|6225.88|6214.32|6214.32|0
1647347400000|2022-03-15 12:30:00|6226.12|6226.12|6234.42|6234.42|6238.22|6238.22|6226.12|6226.12|0
1647347700000|2022-03-15 12:35:00|6234.67|6234.67|6234.29|6234.29|6234.67|6234.67|6232.21|6232.21|0
1647348000000|2022-03-15 12:40:00|6233.85|6233.85|6227.98|6227.98|6235.5|6235.5|6227.98|6227.98|0
1647348300000|2022-03-15 12:45:00|6227.16|6227.16|6224.9|6224.9|6228.49|6228.49|6223.55|6223.55|0
1647348600000|2022-03-15 12:50:00|6225.73|6225.73|6226.23|6226.23|6226.55|6226.55|6224.53|6224.53|0
1647348900000|2022-03-15 12:55:00|6225.79|6225.79|6229.42|6229.42|6230.91|6230.91|6224.97|6224.97|0
1647349200000|2022-03-15 13:00:00|6231.89|6231.89|6244.73|6244.73|6244.73|6244.73|6231.89|6231.89|0
1647349500000|2022-03-15 13:05:00|6245.18|6245.18|6241.37|6241.37|6246.89|6246.89|6241.37|6241.37|0
1647349800000|2022-03-15 13:10:00|6243.02|6243.02|6247.59|6247.59|6247.59|6247.59|6243.02|6243.02|0
1647350100000|2022-03-15 13:15:00|6248.41|6248.41|6251.01|6251.01|6253.54|6253.54|6248.41|6248.41|0
1647350400000|2022-03-15 13:20:00|6249.36|6249.36|6252.85|6252.85|6252.85|6252.85|6248.92|6248.92|0
1647350700000|2022-03-15 13:25:00|6252.41|6252.41|6258.29|6258.29|6258.29|6258.29|6250.76|6250.76|0
1647351000000|2022-03-15 13:30:00|6258.74|6258.74|6259.73|6259.73|6264.2|6264.2|6258.49|6258.49|0
1647351300000|2022-03-15 13:35:00|6262.2|6262.2|6250.83|6250.83|6264.01|6264.01|6250.83|6250.83|0
1647351600000|2022-03-15 13:40:00|6249.94|6249.94|6241.52|6241.52|6251.59|6251.59|6238.09|6238.09|0
1647351900000|2022-03-15 13:45:00|6242.41|6242.41|6246.1|6246.1|6246.1|6246.1|6240.32|6240.32|0
1647352200000|2022-03-15 13:50:00|6245.6|6245.6|6247.11|6247.11|6248.76|6248.76|6245.6|6245.6|0
1647352500000|2022-03-15 13:55:00|6248.76|6248.76|6244.11|6244.11|6251.14|6251.14|6242.41|6242.41|0
1647352800000|2022-03-15 14:00:00|6243.29|6243.29|6241.4|6241.4|6245.26|6245.26|6239.13|6239.13|0
1647353100000|2022-03-15 14:05:00|6242.08|6242.08|6234.01|6234.01|6242.08|6242.08|6234.01|6234.01|0
1647353400000|2022-03-15 14:10:00|6234.83|6234.83|6227.3|6227.3|6234.83|6234.83|6222.68|6222.68|0
1647353700000|2022-03-15 14:15:00|6228.12|6228.12|6231.04|6231.04|6231.29|6231.29|6221.67|6221.67|0
1647354000000|2022-03-15 14:20:00|6230.15|6230.15|6213.34|6213.34|6230.15|6230.15|6211.7|6211.7|0
1647354300000|2022-03-15 14:25:00|6212.9|6212.9|6206.82|6206.82|6217.39|6217.39|6206.82|6206.82|0
1647354600000|2022-03-15 14:30:00|6208.46|6208.46|6213.76|6213.76|6213.76|6213.76|6207.97|6207.97|0
1647354900000|2022-03-15 14:35:00|6214.58|6214.58|6226.91|6226.91|6228.18|6228.18|6214.58|6214.58|0
1647355200000|2022-03-15 14:40:00|6228.56|6228.56|6233.13|6233.13|6233.96|6233.96|6226.16|6226.16|0
1647355500000|2022-03-15 14:45:00|6234.78|6234.78|6249.16|6249.16|6249.46|6249.46|6234.78|6234.78|0
1647355800000|2022-03-15 14:50:00|6248.17|6248.17|6247.77|6247.77|6248.17|6248.17|6242.9|6242.9|0
1647356100000|2022-03-15 14:55:00|6248.27|6248.27|6252.17|6252.17|6257.62|6257.62|6248.27|6248.27|0
1647356400000|2022-03-15 15:00:00|6253|6253|6252.77|6252.77|6257.24|6257.24|6252.77|6252.77|0
1647356700000|2022-03-15 15:05:00|6253.59|6253.59|6251.06|6251.06|6253.59|6253.59|6248.66|6248.66|0
1647357000000|2022-03-15 15:10:00|6250.24|6250.24|6252.77|6252.77|6254.79|6254.79|6250.24|6250.24|0
1647357300000|2022-03-15 15:15:00|6251.95|6251.95|6250.45|6250.45|6252.7|6252.7|6246.34|6246.34|0
1647357600000|2022-03-15 15:20:00|6251.8|6251.8|6254.41|6254.41|6256.06|6256.06|6250.07|6250.07|0
1647357900000|2022-03-15 15:25:00|6253.52|6253.52|6252.3|6252.3|6260.59|6260.59|6251.86|6251.86|0
1647358200000|2022-03-15 15:30:00|6251.86|6251.86|6258.36|6258.36|6258.36|6258.36|6251.17|6251.17|0
1647358500000|2022-03-15 15:35:00|6258.86|6258.86|6261.09|6261.09|6264.38|6264.38|6258.86|6258.86|0
1647358800000|2022-03-15 15:40:00|6260.87|6260.87|6260.71|6260.71|6262.21|6262.21|6258.18|6258.18|0
1647359100000|2022-03-15 15:45:00|6259.72|6259.72|6262.86|6262.86|6263.35|6263.35|6259.72|6259.72|0
1647359400000|2022-03-15 15:50:00|6262.42|6262.42|6247.46|6247.46|6267.86|6267.86|6242.79|6242.79|0
1647359700000|2022-03-15 15:55:00|6246.64|6246.64|6226.5|6226.5|6246.64|6246.64|6222.08|6222.08|0
1647360000000|2022-03-15 16:00:00|6227.39|6227.39|6222.71|6222.71|6233.78|6233.78|6220.94|6220.94|0
1647360300000|2022-03-15 16:05:00|6221.89|6221.89|6224.84|6224.84|6226.92|6226.92|6219.35|6219.35|0
1647360600000|2022-03-15 16:10:00|6225.28|6225.28|6230.06|6230.06|6230.06|6230.06|6225.28|6225.28|0
1647360900000|2022-03-15 16:15:00|6229.62|6229.62|6226.2|6226.2|6234.28|6234.28|6226.13|6226.13|0
1647361200000|2022-03-15 16:20:00|6225.38|6225.38|6230.45|6230.45|6231.77|6231.77|6222.99|6222.99|0
1647361500000|2022-03-15 16:25:00|6230.95|6230.95|6243.58|6243.58|6243.58|6243.58|6229.9|6229.9|0
1647418500000|2022-03-16 08:15:00|6269.78|6269.78|6289.48|6289.48|6290.31|6290.31|6264.43|6264.43|0
1647418800000|2022-03-16 08:20:00|6285.37|6285.37|6298.42|6298.42|6298.42|6298.42|6285.37|6285.37|0
1647419100000|2022-03-16 08:25:00|6297.92|6297.92|6280.49|6280.49|6297.92|6297.92|6273.33|6273.33|0
1647419400000|2022-03-16 08:30:00|6281.83|6281.83|6280.32|6280.32|6285.18|6285.18|6274.98|6274.98|0
1647419700000|2022-03-16 08:35:00|6278.68|6278.68|6286.3|6286.3|6292.27|6292.27|6275.67|6275.67|0
1647420000000|2022-03-16 08:40:00|6284.09|6284.09|6281.87|6281.87|6287.19|6287.19|6279.66|6279.66|0
1647420300000|2022-03-16 08:45:00|6281.63|6281.63|6285.59|6285.59|6287.17|6287.17|6279.45|6279.45|0
1647420600000|2022-03-16 08:50:00|6286.47|6286.47|6285.35|6285.35|6292.29|6292.29|6285.35|6285.35|0
1647420900000|2022-03-16 08:55:00|6284.53|6284.53|6283.15|6283.15|6287.06|6287.06|6278.18|6278.18|0
1647421200000|2022-03-16 09:00:00|6283.65|6283.65|6287.02|6287.02|6287.02|6287.02|6282.77|6282.77|0
1647421500000|2022-03-16 09:05:00|6288.67|6288.67|6290.55|6290.55|6292.32|6292.32|6285.95|6285.95|0
1647421800000|2022-03-16 09:10:00|6289.73|6289.73|6281.7|6281.7|6291.5|6291.5|6280.87|6280.87|0
1647422100000|2022-03-16 09:15:00|6280.06|6280.06|6277.53|6277.53|6284.48|6284.48|6276.65|6276.65|0
1647422400000|2022-03-16 09:20:00|6277.97|6277.97|6282.59|6282.59|6285.88|6285.88|6277.09|6277.09|0
1647422700000|2022-03-16 09:25:00|6281.7|6281.7|6280.97|6280.97|6284.63|6284.63|6279.33|6279.33|0
1647423000000|2022-03-16 09:30:00|6279.33|6279.33|6284.01|6284.01|6284.83|6284.83|6273.74|6273.74|0
1647423300000|2022-03-16 09:35:00|6283.56|6283.56|6280.4|6280.4|6285.21|6285.21|6280.4|6280.4|0
1647423600000|2022-03-16 09:40:00|6279.41|6279.41|6287.18|6287.18|6287.18|6287.18|6276.95|6276.95|0
1647423900000|2022-03-16 09:45:00|6288.06|6288.06|6289.91|6289.91|6291.35|6291.35|6287.82|6287.82|0
1647424200000|2022-03-16 09:50:00|6290.35|6290.35|6295.09|6295.09|6300.02|6300.02|6290.35|6290.35|0
1647424500000|2022-03-16 09:55:00|6293.44|6293.44|6293.21|6293.21|6296.35|6296.35|6290.3|6290.3|0
1647424800000|2022-03-16 10:00:00|6292.77|6292.77|6295.38|6295.38|6298.34|6298.34|6292.77|6292.77|0
1647425100000|2022-03-16 10:05:00|6293.89|6293.89|6292.9|6292.9|6293.89|6293.89|6291.09|6291.09|0
1647425400000|2022-03-16 10:10:00|6293.35|6293.35|6309.62|6309.62|6311.83|6311.83|6293.35|6293.35|0
1647425700000|2022-03-16 10:15:00|6307.97|6307.97|6310.9|6310.9|6315|6315|6305.34|6305.34|0
1647426000000|2022-03-16 10:20:00|6310.08|6310.08|6312.99|6312.99|6313.43|6313.43|6309.25|6309.25|0
1647426300000|2022-03-16 10:25:00|6312.31|6312.31|6310.56|6310.56|6314.78|6314.78|6306.79|6306.79|0
1647426600000|2022-03-16 10:30:00|6311.38|6311.38|6307.1|6307.1|6314.01|6314.01|6305.77|6305.77|0
1647426900000|2022-03-16 10:35:00|6306.28|6306.28|6294.55|6294.55|6306.77|6306.77|6289.88|6289.88|0
1647427200000|2022-03-16 10:40:00|6295|6295|6295.95|6295.95|6295.95|6295.95|6292.34|6292.34|0
1647427500000|2022-03-16 10:45:00|6295.12|6295.12|6297.6|6297.6|6297.6|6297.6|6288.08|6288.08|0
1647427800000|2022-03-16 10:50:00|6298.1|6298.1|6299.78|6299.78|6301.43|6301.43|6295.63|6295.63|0
1647428100000|2022-03-16 10:55:00|6300.78|6300.78|6304.21|6304.21|6305.06|6305.06|6299.84|6299.84|0
1647428400000|2022-03-16 11:00:00|6301.74|6301.74|6303.62|6303.62|6307.3|6307.3|6301.74|6301.74|0
1647428700000|2022-03-16 11:05:00|6302.8|6302.8|6304.51|6304.51|6306.07|6306.07|6299.26|6299.26|0
1647429000000|2022-03-16 11:10:00|6303.69|6303.69|6306.6|6306.6|6306.6|6306.6|6301.98|6301.98|0
1647429300000|2022-03-16 11:15:00|6305.71|6305.71|6312.14|6312.14|6312.98|6312.98|6305.71|6305.71|0
1647429600000|2022-03-16 11:20:00|6311.32|6311.32|6311.06|6311.06|6313.02|6313.02|6310.87|6310.87|0
1647429900000|2022-03-16 11:25:00|6310.62|6310.62|6315.56|6315.56|6315.56|6315.56|6308.19|6308.19|0
1647430200000|2022-03-16 11:30:00|6316|6316|6320.16|6320.16|6320.5|6320.5|6316|6316|0
1647430500000|2022-03-16 11:35:00|6320.6|6320.6|6321.89|6321.89|6324.91|6324.91|6319.45|6319.45|0
1647430800000|2022-03-16 11:40:00|6321.06|6321.06|6318.05|6318.05|6321.06|6321.06|6315.44|6315.44|0
1647431100000|2022-03-16 11:45:00|6318.72|6318.72|6321.71|6321.71|6321.71|6321.71|6317.14|6317.14|0
1647431400000|2022-03-16 11:50:00|6322.6|6322.6|6325.46|6325.46|6330.97|6330.97|6322.6|6322.6|0
1647431700000|2022-03-16 11:55:00|6326.81|6326.81|6323.22|6323.22|6327.06|6327.06|6323.22|6323.22|0
1647432000000|2022-03-16 12:00:00|6324.04|6324.04|6331.1|6331.1|6337.63|6337.63|6324.04|6324.04|0
1647432300000|2022-03-16 12:05:00|6330.66|6330.66|6329.77|6329.77|6330.66|6330.66|6328.57|6328.57|0
1647432600000|2022-03-16 12:10:00|6327.3|6327.3|6325.28|6325.28|6328.63|6328.63|6325.28|6325.28|0
1647432900000|2022-03-16 12:15:00|6324.84|6324.84|6321.93|6321.93|6326.92|6326.92|6321.93|6321.93|0
1647433200000|2022-03-16 12:20:00|6322.42|6322.42|6319.23|6319.23|6323.57|6323.57|6319.23|6319.23|0
1647433500000|2022-03-16 12:25:00|6320.05|6320.05|6325.25|6325.25|6325.25|6325.25|6316.7|6316.7|0
1647433800000|2022-03-16 12:30:00|6325.5|6325.5|6314.6|6314.6|6325.5|6325.5|6314.6|6314.6|0
1647434100000|2022-03-16 12:35:00|6313.78|6313.78|6312.89|6312.89|6315.87|6315.87|6312.89|6312.89|0
1647434400000|2022-03-16 12:40:00|6312.22|6312.22|6312.76|6312.76|6314.9|6314.9|6310.72|6310.72|0
1647434700000|2022-03-16 12:45:00|6313.58|6313.58|6310.99|6310.99|6313.58|6313.58|6310.99|6310.99|0
1647435000000|2022-03-16 12:50:00|6309.34|6309.34|6312.38|6312.38|6314.47|6314.47|6309.09|6309.09|0
1647435300000|2022-03-16 12:55:00|6312.63|6312.63|6313.32|6313.32|6314.65|6314.65|6307.75|6307.75|0
1647435600000|2022-03-16 13:00:00|6313.76|6313.76|6310.1|6310.1|6313.76|6313.76|6306.63|6306.63|0
1647435900000|2022-03-16 13:05:00|6310.6|6310.6|6313.39|6313.39|6313.39|6313.39|6307.57|6307.57|0
1647436200000|2022-03-16 13:10:00|6311.75|6311.75|6309.5|6309.5|6311.75|6311.75|6309.28|6309.28|0
1647436500000|2022-03-16 13:15:00|6308.68|6308.68|6311.81|6311.81|6312.63|6312.63|6308.68|6308.68|0
1647436800000|2022-03-16 13:20:00|6313.29|6313.29|6308.43|6308.43|6314.94|6314.94|6307.1|6307.1|0
1647437100000|2022-03-16 13:25:00|6310.08|6310.08|6313.64|6313.64|6319.12|6319.12|6310.08|6310.08|0
1647437400000|2022-03-16 13:30:00|6314.63|6314.63|6306.31|6306.31|6315.32|6315.32|6305.74|6305.74|0
1647437700000|2022-03-16 13:35:00|6307.95|6307.95|6308.66|6308.66|6309.33|6309.33|6303.87|6303.87|0
1647438000000|2022-03-16 13:40:00|6308.91|6308.91|6313.23|6313.23|6315.25|6315.25|6306.21|6306.21|0
1647438300000|2022-03-16 13:45:00|6314.88|6314.88|6322.51|6322.51|6322.51|6322.51|6313.23|6313.23|0
1647438600000|2022-03-16 13:50:00|6322.76|6322.76|6314.7|6314.7|6324.4|6324.4|6314.7|6314.7|0
1647438900000|2022-03-16 13:55:00|6313.05|6313.05|6315.96|6315.96|6320.46|6320.46|6312.23|6312.23|0
1647439200000|2022-03-16 14:00:00|6316.85|6316.85|6312.49|6312.49|6320.46|6320.46|6312.49|6312.49|0
1647439500000|2022-03-16 14:05:00|6313.31|6313.31|6312.89|6312.89|6315.19|6315.19|6310.4|6310.4|0
1647439800000|2022-03-16 14:10:00|6312.07|6312.07|6342.97|6342.97|6342.97|6342.97|6312.07|6312.07|0
1647440100000|2022-03-16 14:15:00|6343.46|6343.46|6367.29|6367.29|6371.4|6371.4|6343.46|6343.46|0
1647440400000|2022-03-16 14:20:00|6366.85|6366.85|6366.66|6366.66|6378.75|6378.75|6363.37|6363.37|0
1647440700000|2022-03-16 14:25:00|6367.1|6367.1|6363.87|6363.87|6369.05|6369.05|6357.99|6357.99|0
1647441000000|2022-03-16 14:30:00|6363.43|6363.43|6365.5|6365.5|6367.65|6367.65|6358.35|6358.35|0
1647441300000|2022-03-16 14:35:00|6365.94|6365.94|6376.84|6376.84|6376.84|6376.84|6365.37|6365.37|0
1647441600000|2022-03-16 14:40:00|6377.34|6377.34|6353.98|6353.98|6381.86|6381.86|6346.18|6346.18|0
1647441900000|2022-03-16 14:45:00|6354.42|6354.42|6347.21|6347.21|6356.38|6356.38|6342.26|6342.26|0
1647442200000|2022-03-16 14:50:00|6348.85|6348.85|6354.34|6354.34|6354.34|6354.34|6346.64|6346.64|0
1647442500000|2022-03-16 14:55:00|6352.69|6352.69|6359.82|6359.82|6362.28|6362.28|6348.84|6348.84|0
1647442800000|2022-03-16 15:00:00|6360.7|6360.7|6371.36|6371.36|6371.36|6371.36|6352.05|6352.05|0
1647443100000|2022-03-16 15:05:00|6370.48|6370.48|6368|6368|6370.48|6370.48|6364.54|6364.54|0
1647443400000|2022-03-16 15:10:00|6370.15|6370.15|6381.5|6381.5|6381.5|6381.5|6370.15|6370.15|0
1647443700000|2022-03-16 15:15:00|6380.68|6380.68|6378.14|6378.14|6385.96|6385.96|6376.81|6376.81|0
1647444000000|2022-03-16 15:20:00|6378.97|6378.97|6381.47|6381.47|6381.47|6381.47|6377.7|6377.7|0
1647444300000|2022-03-16 15:25:00|6379|6379|6380.38|6380.38|6380.43|6380.43|6376.58|6376.58|0
1647444600000|2022-03-16 15:30:00|6382.02|6382.02|6385.55|6385.55|6385.78|6385.78|6381.44|6381.44|0
1647444900000|2022-03-16 15:35:00|6386.05|6386.05|6374.64|6374.64|6387.7|6387.7|6370.38|6370.38|0
1647445200000|2022-03-16 15:40:00|6374.89|6374.89|6378.44|6378.44|6381.27|6381.27|6373.59|6373.59|0
1647445500000|2022-03-16 15:45:00|6379.26|6379.26|6378.25|6378.25|6381.54|6381.54|6377.87|6377.87|0
1647445800000|2022-03-16 15:50:00|6377.75|6377.75|6383.57|6383.57|6384.4|6384.4|6376.93|6376.93|0
1647446100000|2022-03-16 15:55:00|6383.13|6383.13|6386.91|6386.91|6389.83|6389.83|6383.13|6383.13|0
1647446400000|2022-03-16 16:00:00|6385.26|6385.26|6389.58|6389.58|6392.05|6392.05|6384.66|6384.66|0
1647446700000|2022-03-16 16:05:00|6390.02|6390.02|6382.54|6382.54|6390.02|6390.02|6382.54|6382.54|0
1647447000000|2022-03-16 16:10:00|6380.9|6380.9|6379.1|6379.1|6381.98|6381.98|6377.87|6377.87|0
1647447300000|2022-03-16 16:15:00|6378.28|6378.28|6381.48|6381.48|6382.75|6382.75|6375.81|6375.81|0
1647447600000|2022-03-16 16:20:00|6380.99|6380.99|6389.51|6389.51|6390.33|6390.33|6380.99|6380.99|0
1647447900000|2022-03-16 16:25:00|6389.95|6389.95|6398.05|6398.05|6400.07|6400.07|6389.13|6389.13|0
1647504900000|2022-03-17 08:15:00|6408.74|6408.74|6403.05|6403.05|6408.74|6408.74|6401.56|6401.56|0
1647505200000|2022-03-17 08:20:00|6404.53|6404.53|6399.7|6399.7|6404.53|6404.53|6391.34|6391.34|0
1647505500000|2022-03-17 08:25:00|6398.71|6398.71|6406.01|6406.01|6410.1|6410.1|6398.71|6398.71|0
1647505800000|2022-03-17 08:30:00|6405.76|6405.76|6392.16|6392.16|6405.76|6405.76|6392.16|6392.16|0
1647506100000|2022-03-17 08:35:00|6388.05|6388.05|6386.32|6386.32|6390.52|6390.52|6381.7|6381.7|0
1647506400000|2022-03-17 08:40:00|6387.96|6387.96|6381.23|6381.23|6389.97|6389.97|6381.23|6381.23|0
1647506700000|2022-03-17 08:45:00|6382.87|6382.87|6377.45|6377.45|6382.87|6382.87|6374.48|6374.48|0
1647507000000|2022-03-17 08:50:00|6376.46|6376.46|6368.59|6368.59|6378.11|6378.11|6368.59|6368.59|0
1647507300000|2022-03-17 08:55:00|6366.12|6366.12|6360.85|6360.85|6367.77|6367.77|6359.59|6359.59|0
1647507600000|2022-03-17 09:00:00|6360.36|6360.36|6363.75|6363.75|6364.19|6364.19|6360.19|6360.19|0
1647507900000|2022-03-17 09:05:00|6361.28|6361.28|6358.54|6358.54|6362|6362|6358.5|6358.5|0
1647508200000|2022-03-17 09:10:00|6358.99|6358.99|6350.07|6350.07|6359.43|6359.43|6350.07|6350.07|0
1647508500000|2022-03-17 09:15:00|6350.89|6350.89|6355.22|6355.22|6355.22|6355.22|6348.04|6348.04|0
1647508800000|2022-03-17 09:20:00|6353.57|6353.57|6347.38|6347.38|6354.46|6354.46|6345.74|6345.74|0
1647509100000|2022-03-17 09:25:00|6344.92|6344.92|6345.72|6345.72|6349.21|6349.21|6344.03|6344.03|0
1647509400000|2022-03-17 09:30:00|6344.84|6344.84|6331.87|6331.87|6344.84|6344.84|6331.05|6331.05|0
1647509700000|2022-03-17 09:35:00|6332.69|6332.69|6326.9|6326.9|6332.69|6332.69|6326.52|6326.52|0
1647510000000|2022-03-17 09:40:00|6327.72|6327.72|6328.22|6328.22|6329.81|6329.81|6326.06|6326.06|0
1647510300000|2022-03-17 09:45:00|6326.89|6326.89|6324.36|6324.36|6330.05|6330.05|6324.36|6324.36|0
1647510600000|2022-03-17 09:50:00|6325.18|6325.18|6334.52|6334.52|6334.52|6334.52|6322.72|6322.72|0
1647510900000|2022-03-17 09:55:00|6336.16|6336.16|6344.98|6344.98|6345.36|6345.36|6336.16|6336.16|0
1647511200000|2022-03-17 10:00:00|6342.51|6342.51|6325.92|6325.92|6344.15|6344.15|6317.64|6317.64|0
1647511500000|2022-03-17 10:05:00|6328.39|6328.39|6313.49|6313.49|6328.71|6328.71|6311.84|6311.84|0
1647511800000|2022-03-17 10:10:00|6312.66|6312.66|6306.2|6306.2|6315.49|6315.49|6306.2|6306.2|0
1647512100000|2022-03-17 10:15:00|6307.85|6307.85|6308.94|6308.94|6312.21|6312.21|6303.73|6303.73|0
1647512400000|2022-03-17 10:20:00|6308.06|6308.06|6320.64|6320.64|6320.64|6320.64|6308.06|6308.06|0
1647512700000|2022-03-17 10:25:00|6319.81|6319.81|6331.1|6331.1|6334.39|6334.39|6316.52|6316.52|0
1647513000000|2022-03-17 10:30:00|6331.92|6331.92|6334.52|6334.52|6335.34|6335.34|6327.44|6327.44|0
1647513300000|2022-03-17 10:35:00|6335.34|6335.34|6337.51|6337.51|6338.33|6338.33|6330.98|6330.98|0
1647513600000|2022-03-17 10:40:00|6337.01|6337.01|6336.19|6336.19|6339.48|6339.48|6332.9|6332.9|0
1647513900000|2022-03-17 10:45:00|6335.37|6335.37|6322.9|6322.9|6337.01|6337.01|6322.9|6322.9|0
1647514200000|2022-03-17 10:50:00|6321.25|6321.25|6329.12|6329.12|6329.12|6329.12|6319.23|6319.23|0
1647514500000|2022-03-17 10:55:00|6329.62|6329.62|6334.35|6334.35|6336.64|6336.64|6329.62|6329.62|0
1647514800000|2022-03-17 11:00:00|6333.53|6333.53|6328.74|6328.74|6334.35|6334.35|6328.74|6328.74|0
1647515100000|2022-03-17 11:05:00|6327.92|6327.92|6323.47|6323.47|6327.92|6327.92|6323.47|6323.47|0
1647515400000|2022-03-17 11:10:00|6321.26|6321.26|6317.09|6317.09|6321.7|6321.7|6317.09|6317.09|0
1647515700000|2022-03-17 11:15:00|6317.91|6317.91|6318.29|6318.29|6322.53|6322.53|6316.65|6316.65|0
1647516000000|2022-03-17 11:20:00|6317.47|6317.47|6326.65|6326.65|6326.65|6326.65|6317.47|6317.47|0
1647516300000|2022-03-17 11:25:00|6325.82|6325.82|6319.3|6319.3|6325.82|6325.82|6319.3|6319.3|0
1647516600000|2022-03-17 11:30:00|6320.12|6320.12|6310.95|6310.95|6320.12|6320.12|6310.13|6310.13|0
1647516900000|2022-03-17 11:35:00|6311.56|6311.56|6310.73|6310.73|6313.2|6313.2|6310.73|6310.73|0
1647517200000|2022-03-17 11:40:00|6309.91|6309.91|6307.25|6307.25|6309.91|6309.91|6306.43|6306.43|0
1647517500000|2022-03-17 11:45:00|6307.75|6307.75|6308.1|6308.1|6308.1|6308.1|6305.28|6305.28|0
1647517800000|2022-03-17 11:50:00|6310.56|6310.56|6313.79|6313.79|6313.79|6313.79|6309.81|6309.81|0
1647518100000|2022-03-17 11:55:00|6317.08|6317.08|6312.65|6312.65|6320.32|6320.32|6312.65|6312.65|0
1647518400000|2022-03-17 12:00:00|6315.12|6315.12|6325.28|6325.28|6325.28|6325.28|6315.12|6315.12|0
1647518700000|2022-03-17 12:05:00|6326.77|6326.77|6325.24|6325.24|6332.36|6332.36|6322.81|6322.81|0
1647519000000|2022-03-17 12:10:00|6323.75|6323.75|6315.23|6315.23|6324.08|6324.08|6315.23|6315.23|0
1647519300000|2022-03-17 12:15:00|6315.48|6315.48|6300.85|6300.85|6316.37|6316.37|6300.85|6300.85|0
1647519600000|2022-03-17 12:20:00|6300.36|6300.36|6299.3|6299.3|6300.36|6300.36|6295.19|6295.19|0
1647519900000|2022-03-17 12:25:00|6300.19|6300.19|6297.54|6297.54|6303.6|6303.6|6295.9|6295.9|0
1647520200000|2022-03-17 12:30:00|6296.21|6296.21|6303.81|6303.81|6304.18|6304.18|6296.21|6296.21|0
1647520500000|2022-03-17 12:35:00|6302.99|6302.99|6305.21|6305.21|6309.32|6309.32|6301.92|6301.92|0
1647520800000|2022-03-17 12:40:00|6306.03|6306.03|6299.65|6299.65|6307.68|6307.68|6299.65|6299.65|0
1647521100000|2022-03-17 12:45:00|6300.1|6300.1|6303.63|6303.63|6303.63|6303.63|6300.1|6300.1|0
1647521400000|2022-03-17 12:50:00|6304.07|6304.07|6313.14|6313.14|6315.61|6315.61|6304.07|6304.07|0
1647521700000|2022-03-17 12:55:00|6312.32|6312.32|6323.9|6323.9|6323.9|6323.9|6312.32|6312.32|0
1647522000000|2022-03-17 13:00:00|6324.4|6324.4|6330.85|6330.85|6331.15|6331.15|6323.13|6323.13|0
1647522300000|2022-03-17 13:05:00|6329.2|6329.2|6326.26|6326.26|6331.22|6331.22|6325.44|6325.44|0
1647522600000|2022-03-17 13:10:00|6326.76|6326.76|6323.04|6323.04|6327.25|6327.25|6321.84|6321.84|0
1647522900000|2022-03-17 13:15:00|6323.86|6323.86|6327.67|6327.67|6329.03|6329.03|6323.86|6323.86|0
1647523200000|2022-03-17 13:20:00|6325.2|6325.2|6333.61|6333.61|6335.25|6335.25|6325.2|6325.2|0
1647523500000|2022-03-17 13:25:00|6332.78|6332.78|6338.84|6338.84|6339.22|6339.22|6331.01|6331.01|0
1647523800000|2022-03-17 13:30:00|6337.19|6337.19|6343.98|6343.98|6346.8|6346.8|6335.93|6335.93|0
1647524100000|2022-03-17 13:35:00|6343.16|6343.16|6332.9|6332.9|6343.49|6343.49|6331.26|6331.26|0
1647524400000|2022-03-17 13:40:00|6332.46|6332.46|6335.8|6335.8|6343.9|6343.9|6331.64|6331.64|0
1647524700000|2022-03-17 13:45:00|6334.98|6334.98|6337.55|6337.55|6343.72|6343.72|6333.33|6333.33|0
1647525000000|2022-03-17 13:50:00|6337.06|6337.06|6327.77|6327.77|6340.68|6340.68|6327.77|6327.77|0
1647525300000|2022-03-17 13:55:00|6329.42|6329.42|6332.72|6332.72|6340.16|6340.16|6328.97|6328.97|0
1647525600000|2022-03-17 14:00:00|6331.9|6331.9|6340.71|6340.71|6342.35|6342.35|6331.9|6331.9|0
1647525900000|2022-03-17 14:05:00|6339.88|6339.88|6352.36|6352.36|6352.36|6352.36|6339.88|6339.88|0
1647526200000|2022-03-17 14:10:00|6352.81|6352.81|6341.2|6341.2|6354.95|6354.95|6337.72|6337.72|0
1647526500000|2022-03-17 14:15:00|6341.69|6341.69|6336.24|6336.24|6346.53|6346.53|6336.24|6336.24|0
1647526800000|2022-03-17 14:20:00|6336.68|6336.68|6346.67|6346.67|6346.73|6346.73|6336.68|6336.68|0
1647527100000|2022-03-17 14:25:00|6347.11|6347.11|6345.92|6345.92|6350.97|6350.97|6345.69|6345.69|0
1647527400000|2022-03-17 14:30:00|6345.09|6345.09|6337.02|6337.02|6345.92|6345.92|6336.13|6336.13|0
1647527700000|2022-03-17 14:35:00|6337.46|6337.46|6332.1|6332.1|6338.35|6338.35|6331.22|6331.22|0
1647528000000|2022-03-17 14:40:00|6331.61|6331.61|6325.84|6325.84|6331.61|6331.61|6324.97|6324.97|0
1647528300000|2022-03-17 14:45:00|6325.35|6325.35|6318.82|6318.82|6330.63|6330.63|6317.36|6317.36|0
1647528600000|2022-03-17 14:50:00|6319.71|6319.71|6317.76|6317.76|6322.66|6322.66|6315.86|6315.86|0
1647528900000|2022-03-17 14:55:00|6318.21|6318.21|6320.82|6320.82|6326.85|6326.85|6317.76|6317.76|0
1647529200000|2022-03-17 15:00:00|6321.27|6321.27|6328.4|6328.4|6329.53|6329.53|6320.89|6320.89|0
1647529500000|2022-03-17 15:05:00|6327.95|6327.95|6337.14|6337.14|6338.78|6338.78|6327.95|6327.95|0
1647529800000|2022-03-17 15:10:00|6337.96|6337.96|6330.85|6330.85|6338.45|6338.45|6330.03|6330.03|0
1647530100000|2022-03-17 15:15:00|6331.35|6331.35|6329.52|6329.52|6333.86|6333.86|6328.75|6328.75|0
1647530400000|2022-03-17 15:20:00|6327.87|6327.87|6332.73|6332.73|6332.73|6332.73|6326.54|6326.54|0
1647530700000|2022-03-17 15:25:00|6333.22|6333.22|6336.85|6336.85|6339.49|6339.49|6332.23|6332.23|0
1647531000000|2022-03-17 15:30:00|6336.41|6336.41|6337.76|6337.76|6337.76|6337.76|6332.49|6332.49|0
1647531300000|2022-03-17 15:35:00|6338.26|6338.26|6339.87|6339.87|6339.87|6339.87|6334.91|6334.91|0
1647531600000|2022-03-17 15:40:00|6339.42|6339.42|6339.25|6339.25|6341.89|6341.89|6336.72|6336.72|0
1647531900000|2022-03-17 15:45:00|6338.43|6338.43|6335.03|6335.03|6338.66|6338.66|6335.03|6335.03|0
1647532200000|2022-03-17 15:50:00|6334.21|6334.21|6326.64|6326.64|6334.21|6334.21|6326.19|6326.19|0
1647532500000|2022-03-17 15:55:00|6327.63|6327.63|6330.05|6330.05|6331.23|6331.23|6327.46|6327.46|0
1647532800000|2022-03-17 16:00:00|6329.16|6329.16|6334.58|6334.58|6334.58|6334.58|6328.91|6328.91|0
1647533100000|2022-03-17 16:05:00|6335.03|6335.03|6335.63|6335.63|6338.16|6338.16|6333.76|6333.76|0
1647533400000|2022-03-17 16:10:00|6334.81|6334.81|6339.69|6339.69|6339.69|6339.69|6334.81|6334.81|0
1647533700000|2022-03-17 16:15:00|6338.87|6338.87|6348.83|6348.83|6348.83|6348.83|6338.04|6338.04|0
1647534000000|2022-03-17 16:20:00|6349.28|6349.28|6347.91|6347.91|6350.22|6350.22|6346.96|6346.96|0
1647534300000|2022-03-17 16:25:00|6347.47|6347.47|6359.14|6359.14|6359.96|6359.96|6341.87|6341.87|0
1647591300000|2022-03-18 08:15:00|6338.96|6338.96|6341.69|6341.69|6343.46|6343.46|6338.64|6338.64|0
1647591600000|2022-03-18 08:20:00|6340.87|6340.87|6347.51|6347.51|6347.51|6347.51|6340.74|6340.74|0
1647591900000|2022-03-18 08:25:00|6349.98|6349.98|6346.93|6346.93|6349.98|6349.98|6342.64|6342.64|0
1647592200000|2022-03-18 08:30:00|6343.64|6343.64|6337.94|6337.94|6343.64|6343.64|6337.69|6337.69|0
1647592500000|2022-03-18 08:35:00|6338.44|6338.44|6349.19|6349.19|6351.28|6351.28|6337.99|6337.99|0
1647592800000|2022-03-18 08:40:00|6350.02|6350.02|6332.82|6332.82|6352.99|6352.99|6332.82|6332.82|0
1647593100000|2022-03-18 08:45:00|6332.38|6332.38|6325.31|6325.31|6333.2|6333.2|6322.76|6322.76|0
1647593400000|2022-03-18 08:50:00|6326.96|6326.96|6328.66|6328.66|6328.66|6328.66|6326.13|6326.13|0
1647593700000|2022-03-18 08:55:00|6327.67|6327.67|6321.96|6321.96|6328.42|6328.42|6320.95|6320.95|0
1647594000000|2022-03-18 09:00:00|6320.63|6320.63|6325.25|6325.25|6325.25|6325.25|6320.63|6320.63|0
1647594300000|2022-03-18 09:05:00|6324.81|6324.81|6323.49|6323.49|6324.81|6324.81|6318.99|6318.99|0
1647594600000|2022-03-18 09:10:00|6323.04|6323.04|6323.17|6323.17|6323.49|6323.49|6315.9|6315.9|0
1647594900000|2022-03-18 09:15:00|6322.28|6322.28|6318.6|6318.6|6323.62|6323.62|6318.6|6318.6|0
1647595200000|2022-03-18 09:20:00|6319.42|6319.42|6314.63|6314.63|6319.42|6319.42|6314.63|6314.63|0
1647595500000|2022-03-18 09:25:00|6313.75|6313.75|6313.39|6313.39|6313.75|6313.75|6307.57|6307.57|0
1647595800000|2022-03-18 09:30:00|6314.21|6314.21|6318.26|6318.26|6326.68|6326.68|6314.15|6314.15|0
1647596100000|2022-03-18 09:35:00|6316.62|6316.62|6319.97|6319.97|6319.97|6319.97|6316.62|6316.62|0
1647596400000|2022-03-18 09:40:00|6321.62|6321.62|6324.65|6324.65|6324.65|6324.65|6318.26|6318.26|0
1647596700000|2022-03-18 09:45:00|6326.3|6326.3|6326.37|6326.37|6331.87|6331.87|6325.55|6325.55|0
1647597000000|2022-03-18 09:50:00|6325.93|6325.93|6334.29|6334.29|6334.29|6334.29|6325.93|6325.93|0
1647597300000|2022-03-18 09:55:00|6334.04|6334.04|6334.47|6334.47|6336.94|6336.94|6333.65|6333.65|0
1647597600000|2022-03-18 10:00:00|6335.29|6335.29|6338.01|6338.01|6338.01|6338.01|6332.82|6332.82|0
1647597900000|2022-03-18 10:05:00|6336.68|6336.68|6340.09|6340.09|6340.91|6340.91|6335.8|6335.8|0
1647598500000|2022-03-18 10:15:00|6338.87|6338.87|6339.84|6339.84|6354.84|6354.84|6329.39|6329.39|0
1647598800000|2022-03-18 10:20:00|6337.37|6337.37|6330.11|6330.11|6343.13|6343.13|6328.47|6328.47|0
1647599100000|2022-03-18 10:25:00|6330.93|6330.93|6333.02|6333.02|6336.38|6336.38|6328.15|6328.15|0
1647599400000|2022-03-18 10:30:00|6332.58|6332.58|6331.14|6331.14|6335.89|6335.89|6329.37|6329.37|0
1647599700000|2022-03-18 10:35:00|6328.67|6328.67|6339.07|6339.07|6341.38|6341.38|6326.27|6326.27|0
1647600000000|2022-03-18 10:40:00|6337.74|6337.74|6331.27|6331.27|6340.27|6340.27|6325.54|6325.54|0
1647600300000|2022-03-18 10:45:00|6330.66|6330.66|6324.84|6324.84|6332.88|6332.88|6324.84|6324.84|0
1647600600000|2022-03-18 10:50:00|6327.31|6327.31|6318.22|6318.22|6331.93|6331.93|6317.72|6317.72|0
1647600900000|2022-03-18 10:55:00|6321.51|6321.51|6317.47|6317.47|6324.37|6324.37|6315.57|6315.57|0
1647601200000|2022-03-18 11:00:00|6320.13|6320.13|6319.06|6319.06|6322.29|6322.29|6307.56|6307.56|0
1647601500000|2022-03-18 11:05:00|6318.56|6318.56|6313.99|6313.99|6318.99|6318.99|6313.86|6313.86|0
1647601800000|2022-03-18 11:10:00|6313|6313|6313.83|6313.83|6315.16|6315.16|6306.29|6306.29|0
1647602100000|2022-03-18 11:15:00|6312.5|6312.5|6314.58|6314.58|6316.79|6316.79|6312.06|6312.06|0
1647602400000|2022-03-18 11:20:00|6314.14|6314.14|6315.46|6315.46|6315.84|6315.84|6313.31|6313.31|0
1647602700000|2022-03-18 11:25:00|6317.68|6317.68|6315.85|6315.85|6320.6|6320.6|6314.59|6314.59|0
1647603000000|2022-03-18 11:30:00|6314.97|6314.97|6323.5|6323.5|6323.5|6323.5|6314.53|6314.53|0
1647603300000|2022-03-18 11:35:00|6322.67|6322.67|6329.81|6329.81|6331.08|6331.08|6322.67|6322.67|0
1647603600000|2022-03-18 11:40:00|6328.99|6328.99|6335.3|6335.3|6335.3|6335.3|6328.99|6328.99|0
1647603900000|2022-03-18 11:45:00|6335.8|6335.8|6331.45|6331.45|6336.3|6336.3|6330.63|6330.63|0
1647604200000|2022-03-18 11:50:00|6330.63|6330.63|6330.57|6330.57|6330.63|6330.63|6329.75|6329.75|0
1647604500000|2022-03-18 11:55:00|6330.07|6330.07|6327.49|6327.49|6332.55|6332.55|6325.84|6325.84|0
1647604800000|2022-03-18 12:00:00|6327.93|6327.93|6327.92|6327.92|6331.21|6331.21|6321.6|6321.6|0
1647605100000|2022-03-18 12:05:00|6330.39|6330.39|6327.48|6327.48|6332.86|6332.86|6326.28|6326.28|0
1647605400000|2022-03-18 12:10:00|6325.84|6325.84|6327.8|6327.8|6332.35|6332.35|6324.95|6324.95|0
1647605700000|2022-03-18 12:15:00|6327.36|6327.36|6324.3|6324.3|6327.36|6327.36|6321.11|6321.11|0
1647606000000|2022-03-18 12:20:00|6323.69|6323.69|6327.62|6327.62|6327.62|6327.62|6323.51|6323.51|0
1647606300000|2022-03-18 12:25:00|6324.33|6324.33|6324.33|6324.33|6326.8|6326.8|6323.51|6323.51|0
1647606600000|2022-03-18 12:30:00|6322.69|6322.69|6320.55|6320.55|6322.69|6322.69|6320.55|6320.55|0
1647606900000|2022-03-18 12:35:00|6321.37|6321.37|6318.08|6318.08|6321.37|6321.37|6318.08|6318.08|0
1647607200000|2022-03-18 12:40:00|6317.58|6317.58|6312.73|6312.73|6319.36|6319.36|6312.24|6312.24|0
1647607500000|2022-03-18 12:45:00|6311.91|6311.91|6312.29|6312.29|6313.94|6313.94|6311.47|6311.47|0
1647607800000|2022-03-18 12:50:00|6313.94|6313.94|6306.22|6306.22|6313.94|6313.94|6306.22|6306.22|0
1647608100000|2022-03-18 12:55:00|6304.57|6304.57|6303.75|6303.75|6304.57|6304.57|6303.31|6303.31|0
1647608400000|2022-03-18 13:00:00|6302.93|6302.93|6303.75|6303.75|6305.39|6305.39|6302.1|6302.1|0
1647608700000|2022-03-18 13:05:00|6304.57|6304.57|6305.09|6305.09|6310.32|6310.32|6304.57|6304.57|0
1647609000000|2022-03-18 13:10:00|6305.91|6305.91|6305.02|6305.02|6305.91|6305.91|6304.58|6304.58|0
1647609300000|2022-03-18 13:15:00|6305.63|6305.63|6306.46|6306.46|6306.9|6306.9|6303.16|6303.16|0
1647609600000|2022-03-18 13:20:00|6305.63|6305.63|6310.85|6310.85|6310.85|6310.85|6305.63|6305.63|0
1647609900000|2022-03-18 13:25:00|6311.67|6311.67|6316.11|6316.11|6316.36|6316.36|6310.5|6310.5|0
1647610200000|2022-03-18 13:30:00|6316.56|6316.56|6308.37|6308.37|6317.82|6317.82|6306.73|6306.73|0
1647610500000|2022-03-18 13:35:00|6307.55|6307.55|6316.72|6316.72|6320.9|6320.9|6306.73|6306.73|0
1647610800000|2022-03-18 13:40:00|6317.16|6317.16|6320.64|6320.64|6322.64|6322.64|6317.16|6317.16|0
1647611100000|2022-03-18 13:45:00|6321.46|6321.46|6326.11|6326.11|6327.22|6327.22|6321.02|6321.02|0
1647611400000|2022-03-18 13:50:00|6326.93|6326.93|6333.68|6333.68|6333.68|6333.68|6326.43|6326.43|0
1647611700000|2022-03-18 13:55:00|6335.01|6335.01|6339.75|6339.75|6339.75|6339.75|6335.01|6335.01|0
1647612000000|2022-03-18 14:00:00|6342.22|6342.22|6349.26|6349.26|6349.26|6349.26|6340.56|6340.56|0
1647612300000|2022-03-18 14:05:00|6350.25|6350.25|6353.03|6353.03|6353.03|6353.03|6346.07|6346.07|0
1647612600000|2022-03-18 14:10:00|6353.86|6353.86|6353.33|6353.33|6354.79|6354.79|6352.51|6352.51|0
1647612900000|2022-03-18 14:15:00|6352.51|6352.51|6347.66|6347.66|6352.51|6352.51|6346.78|6346.78|0
1647613200000|2022-03-18 14:20:00|6345.2|6345.2|6345.99|6345.99|6348.9|6348.9|6343.93|6343.93|0
1647613500000|2022-03-18 14:25:00|6346.82|6346.82|6341.98|6341.98|6347.7|6347.7|6337.51|6337.51|0
1647613800000|2022-03-18 14:30:00|6341.38|6341.38|6338.35|6338.35|6341.84|6341.84|6337.47|6337.47|0
1647614100000|2022-03-18 14:35:00|6338.79|6338.79|6346.67|6346.67|6347.88|6347.88|6338.79|6338.79|0
1647614400000|2022-03-18 14:40:00|6348|6348|6343.94|6343.94|6348|6348|6339.78|6339.78|0
1647614700000|2022-03-18 14:45:00|6344.77|6344.77|6357.13|6357.13|6357.13|6357.13|6344.77|6344.77|0
1647615000000|2022-03-18 14:50:00|6358.02|6358.02|6357.75|6357.75|6358.97|6358.97|6355.49|6355.49|0
1647615300000|2022-03-18 14:55:00|6357.26|6357.26|6358.63|6358.63|6360.1|6360.1|6356.76|6356.76|0
1647615600000|2022-03-18 15:00:00|6359.51|6359.51|6372.02|6372.02|6373.07|6373.07|6359.51|6359.51|0
1647615900000|2022-03-18 15:05:00|6373.66|6373.66|6371.58|6371.58|6375.31|6375.31|6370.7|6370.7|0
1647616200000|2022-03-18 15:10:00|6372.19|6372.19|6372.02|6372.02|6376.81|6376.81|6372.02|6372.02|0
1647616500000|2022-03-18 15:15:00|6371.19|6371.19|6366.38|6366.38|6371.19|6371.19|6362.2|6362.2|0
1647616800000|2022-03-18 15:20:00|6365.88|6365.88|6368.15|6368.15|6368.15|6368.15|6365.06|6365.06|0
1647617100000|2022-03-18 15:25:00|6368.4|6368.4|6384.86|6384.86|6384.86|6384.86|6368.25|6368.25|0
1647617400000|2022-03-18 15:30:00|6383.97|6383.97|6376.22|6376.22|6384.86|6384.86|6376.22|6376.22|0
1647617700000|2022-03-18 15:35:00|6375.73|6375.73|6380.33|6380.33|6385.39|6385.39|6372.75|6372.75|0
1647618000000|2022-03-18 15:40:00|6379.88|6379.88|6365.28|6365.28|6379.88|6379.88|6365.28|6365.28|0
1647618300000|2022-03-18 15:45:00|6367.75|6367.75|6383.88|6383.88|6383.88|6383.88|6363.85|6363.85|0
1647618600000|2022-03-18 15:50:00|6384.76|6384.76|6385.37|6385.37|6391.57|6391.57|6384.76|6384.76|0
1647618900000|2022-03-18 15:55:00|6384.93|6384.93|6394.81|6394.81|6394.81|6394.81|6384.93|6384.93|0
1647619200000|2022-03-18 16:00:00|6395.8|6395.8|6393.57|6393.57|6399.24|6399.24|6393.12|6393.12|0
1647619500000|2022-03-18 16:05:00|6392.74|6392.74|6390.56|6390.56|6392.74|6392.74|6385.03|6385.03|0
1647619800000|2022-03-18 16:10:00|6390.12|6390.12|6398.03|6398.03|6398.92|6398.92|6390.12|6390.12|0
1647620100000|2022-03-18 16:15:00|6396.39|6396.39|6400.78|6400.78|6400.78|6400.78|6393.09|6393.09|0
1647620400000|2022-03-18 16:20:00|6400.33|6400.33|6393.7|6393.7|6400.33|6400.33|6393.7|6393.7|0
1647620700000|2022-03-18 16:25:00|6392.82|6392.82|6392.03|6392.03|6397.53|6397.53|6388.92|6388.92|0
1647850500000|2022-03-21 08:15:00|6384.38|6384.38|6391.8|6391.8|6394.75|6394.75|6384.38|6384.38|0
1647850800000|2022-03-21 08:20:00|6390.98|6390.98|6394.01|6394.01|6395.65|6395.65|6390.98|6390.98|0
1647851100000|2022-03-21 08:25:00|6392.37|6392.37|6379.08|6379.08|6394.01|6394.01|6376.62|6376.62|0
1647851400000|2022-03-21 08:30:00|6378.64|6378.64|6371.49|6371.49|6379.81|6379.81|6369.41|6369.41|0
1647851700000|2022-03-21 08:35:00|6373.95|6373.95|6374.93|6374.93|6378.16|6378.16|6372.25|6372.25|0
1647852000000|2022-03-21 08:40:00|6374.11|6374.11|6370.53|6370.53|6374.11|6374.11|6370.53|6370.53|0
1647852300000|2022-03-21 08:45:00|6370.78|6370.78|6370.44|6370.44|6372.42|6372.42|6369.62|6369.62|0
1647852600000|2022-03-21 08:50:00|6369.77|6369.77|6370.44|6370.44|6371.32|6371.32|6367.98|6367.98|0
1647852900000|2022-03-21 08:55:00|6368.8|6368.8|6371.42|6371.42|6373.63|6373.63|6368.8|6368.8|0
1647853200000|2022-03-21 09:00:00|6373.18|6373.18|6377.15|6377.15|6377.15|6377.15|6373.18|6373.18|0
1647853500000|2022-03-21 09:05:00|6376.33|6376.33|6370.43|6370.43|6376.87|6376.87|6368.5|6368.5|0
1647853800000|2022-03-21 09:10:00|6372.07|6372.07|6374.05|6374.05|6376.19|6376.19|6372.07|6372.07|0
1647854100000|2022-03-21 09:15:00|6375.68|6375.68|6377.81|6377.81|6379.45|6379.45|6375.68|6375.68|0
1647854400000|2022-03-21 09:20:00|6376.18|6376.18|6376.55|6376.55|6377|6377|6376.18|6376.18|0
1647854700000|2022-03-21 09:25:00|6374.92|6374.92|6372.88|6372.88|6375.74|6375.74|6372.88|6372.88|0
1647855000000|2022-03-21 09:30:00|6374.52|6374.52|6374.52|6374.52|6374.52|6374.52|6374.52|6374.52|0
1647855300000|2022-03-21 09:35:00|6373.85|6373.85|6367.55|6367.55|6373.85|6373.85|6367.3|6367.3|0
1647855600000|2022-03-21 09:40:00|6368.87|6368.87|6377.54|6377.54|6378.65|6378.65|6367.51|6367.51|0
1647855900000|2022-03-21 09:45:00|6376.22|6376.22|6374.58|6374.58|6377.03|6377.03|6372.81|6372.81|0
1647856200000|2022-03-21 09:50:00|6373.76|6373.76|6368.85|6368.85|6375.4|6375.4|6368.85|6368.85|0
1647856500000|2022-03-21 09:55:00|6367.97|6367.97|6372.48|6372.48|6372.48|6372.48|6367.15|6367.15|0
1647856800000|2022-03-21 10:00:00|6371.81|6371.81|6369.09|6369.09|6371.81|6371.81|6367.52|6367.52|0
1647857100000|2022-03-21 10:05:00|6369.91|6369.91|6369.83|6369.83|6372.17|6372.17|6369.83|6369.83|0
1647857400000|2022-03-21 10:10:00|6371.47|6371.47|6379.74|6379.74|6379.74|6379.74|6371.47|6371.47|0
1647857700000|2022-03-21 10:15:00|6378.41|6378.41|6381.86|6381.86|6381.86|6381.86|6375.02|6375.02|0
1647858000000|2022-03-21 10:20:00|6381.42|6381.42|6382.88|6382.88|6385.33|6385.33|6380.98|6380.98|0
1647858300000|2022-03-21 10:25:00|6381.24|6381.24|6378.05|6378.05|6381.24|6381.24|6369.24|6369.24|0
1647858600000|2022-03-21 10:30:00|6378.87|6378.87|6379.25|6379.25|6380.51|6380.51|6376.74|6376.74|0
1647858900000|2022-03-21 10:35:00|6380.13|6380.13|6376.37|6376.37|6380.13|6380.13|6376.37|6376.37|0
1647859200000|2022-03-21 10:40:00|6375.92|6375.92|6377.4|6377.4|6379.2|6379.2|6375.92|6375.92|0
1647859500000|2022-03-21 10:45:00|6376.74|6376.74|6378.67|6378.67|6379.49|6379.49|6375.4|6375.4|0
1647859800000|2022-03-21 10:50:00|6376.22|6376.22|6373.91|6373.91|6376.22|6376.22|6370.47|6370.47|0
1647860100000|2022-03-21 10:55:00|6373.25|6373.25|6376.59|6376.59|6378.5|6378.5|6371.62|6371.62|0
1647860400000|2022-03-21 11:00:00|6375.6|6375.6|6381.8|6381.8|6381.8|6381.8|6374.56|6374.56|0
1647860700000|2022-03-21 11:05:00|6382.24|6382.24|6380.85|6380.85|6382.3|6382.3|6377.01|6377.01|0
1647861000000|2022-03-21 11:10:00|6378.65|6378.65|6381.89|6381.89|6382.33|6382.33|6377.83|6377.83|0
1647861300000|2022-03-21 11:15:00|6381.07|6381.07|6390.66|6390.66|6392.74|6392.74|6380.86|6380.86|0
1647861600000|2022-03-21 11:20:00|6391.1|6391.1|6387.3|6387.3|6391.99|6391.99|6386.23|6386.23|0
1647861900000|2022-03-21 11:25:00|6386.48|6386.48|6385.09|6385.09|6388.12|6388.12|6385.09|6385.09|0
1647862200000|2022-03-21 11:30:00|6385.91|6385.91|6377.46|6377.46|6387.41|6387.41|6377.46|6377.46|0
1647862500000|2022-03-21 11:35:00|6378.34|6378.34|6378.6|6378.6|6378.6|6378.6|6375.7|6375.7|0
1647862800000|2022-03-21 11:40:00|6377.72|6377.72|6375.83|6375.83|6379.04|6379.04|6375.26|6375.26|0
1647863100000|2022-03-21 11:45:00|6373.37|6373.37|6372.88|6372.88|6375.01|6375.01|6372.06|6372.06|0
1647863400000|2022-03-21 11:50:00|6373.76|6373.76|6372.63|6372.63|6373.76|6373.76|6370.17|6370.17|0
1647863700000|2022-03-21 11:55:00|6373.45|6373.45|6372.52|6372.52|6373.89|6373.89|6368.3|6368.3|0
1647864000000|2022-03-21 12:00:00|6371.7|6371.7|6374.98|6374.98|6377.43|6377.43|6370.88|6370.88|0
1647864300000|2022-03-21 12:05:00|6376.45|6376.45|6374.31|6374.31|6376.45|6376.45|6373.87|6373.87|0
1647864600000|2022-03-21 12:10:00|6375.13|6375.13|6367.19|6367.19|6375.13|6375.13|6367.19|6367.19|0
1647864900000|2022-03-21 12:15:00|6367.69|6367.69|6365.98|6365.98|6369.17|6369.17|6362.27|6362.27|0
1647865200000|2022-03-21 12:20:00|6366.43|6366.43|6366.26|6366.26|6368.06|6368.06|6366.26|6366.26|0
1647865500000|2022-03-21 12:25:00|6365.38|6365.38|6363.23|6363.23|6365.38|6365.38|6361.47|6361.47|0
1647865800000|2022-03-21 12:30:00|6362.35|6362.35|6364.3|6364.3|6366.76|6366.76|6361.47|6361.47|0
1647866100000|2022-03-21 12:35:00|6362.66|6362.66|6364.3|6364.3|6364.3|6364.3|6362.66|6362.66|0
1647866400000|2022-03-21 12:40:00|6365.94|6365.94|6367.7|6367.7|6368.02|6368.02|6365.94|6365.94|0
1647866700000|2022-03-21 12:45:00|6366.06|6366.06|6367.62|6367.62|6367.62|6367.62|6364.74|6364.74|0
1647867000000|2022-03-21 12:50:00|6369.25|6369.25|6365.16|6365.16|6369.25|6369.25|6365.16|6365.16|0
1647867300000|2022-03-21 12:55:00|6365.98|6365.98|6368.24|6368.24|6368.24|6368.24|6363.77|6363.77|0
1647867600000|2022-03-21 13:00:00|6369.06|6369.06|6369.21|6369.21|6369.88|6369.88|6364.02|6364.02|0
1647867900000|2022-03-21 13:05:00|6367.58|6367.58|6370.36|6370.36|6370.36|6370.36|6365.12|6365.12|0
1647868200000|2022-03-21 13:10:00|6369.62|6369.62|6376.46|6376.46|6376.46|6376.46|6367.73|6367.73|0
1647868500000|2022-03-21 13:15:00|6377.28|6377.28|6380.28|6380.28|6380.73|6380.73|6376.46|6376.46|0
1647868800000|2022-03-21 13:20:00|6379.47|6379.47|6381.61|6381.61|6381.61|6381.61|6378.58|6378.58|0
1647869100000|2022-03-21 13:25:00|6379.84|6379.84|6378.78|6378.78|6379.84|6379.84|6378.21|6378.21|0
1647869400000|2022-03-21 13:30:00|6379.6|6379.6|6382.86|6382.86|6383.81|6383.81|6379.15|6379.15|0
1647869700000|2022-03-21 13:35:00|6384.83|6384.83|6387.09|6387.09|6389.92|6389.92|6384.83|6384.83|0
1647870000000|2022-03-21 13:40:00|6387.91|6387.91|6374.32|6374.32|6387.91|6387.91|6373.44|6373.44|0
1647870300000|2022-03-21 13:45:00|6375.96|6375.96|6368.02|6368.02|6376.12|6376.12|6368.02|6368.02|0
1647870600000|2022-03-21 13:50:00|6367.37|6367.37|6369.62|6369.62|6370.06|6370.06|6365.24|6365.24|0
1647870900000|2022-03-21 13:55:00|6367.98|6367.98|6374.45|6374.45|6374.45|6374.45|6367.98|6367.98|0
1647871200000|2022-03-21 14:00:00|6374|6374|6369.73|6369.73|6374.45|6374.45|6369.23|6369.23|0
1647871500000|2022-03-21 14:05:00|6368.85|6368.85|6369.73|6369.73|6370.55|6370.55|6367.27|6367.27|0
1647871800000|2022-03-21 14:10:00|6368.91|6368.91|6373.62|6373.62|6373.62|6373.62|6368.91|6368.91|0
1647872100000|2022-03-21 14:15:00|6372.8|6372.8|6372.97|6372.97|6372.97|6372.97|6370.95|6370.95|0
1647872400000|2022-03-21 14:20:00|6371.33|6371.33|6368.07|6368.07|6371.33|6371.33|6366.3|6366.3|0
1647872700000|2022-03-21 14:25:00|6367.57|6367.57|6359.58|6359.58|6367.57|6367.57|6359.58|6359.58|0
1647873000000|2022-03-21 14:30:00|6358.76|6358.76|6357.53|6357.53|6363.74|6363.74|6356.65|6356.65|0
1647873300000|2022-03-21 14:35:00|6357.09|6357.09|6354.6|6354.6|6359.32|6359.32|6354.6|6354.6|0
1647873600000|2022-03-21 14:40:00|6353.78|6353.78|6352.14|6352.14|6356.3|6356.3|6348.75|6348.75|0
1647873900000|2022-03-21 14:45:00|6350.8|6350.8|6350.71|6350.71|6354.59|6354.59|6349.41|6349.41|0
1647874200000|2022-03-21 14:50:00|6353.17|6353.17|6355.36|6355.36|6355.36|6355.36|6352.35|6352.35|0
1647874500000|2022-03-21 14:55:00|6353.72|6353.72|6359.31|6359.31|6359.96|6359.96|6353.72|6353.72|0
1647874800000|2022-03-21 15:00:00|6359.8|6359.8|6358.16|6358.16|6365.53|6365.53|6358.16|6358.16|0
1647875100000|2022-03-21 15:05:00|6357.72|6357.72|6357|6357|6360.34|6360.34|6356.28|6356.28|0
1647875400000|2022-03-21 15:10:00|6357.82|6357.82|6359.81|6359.81|6359.81|6359.81|6354.99|6354.99|0
1647875700000|2022-03-21 15:15:00|6360.63|6360.63|6353.19|6353.19|6360.63|6360.63|6352.06|6352.06|0
1647876000000|2022-03-21 15:20:00|6353.85|6353.85|6355.71|6355.71|6356.53|6356.53|6348.18|6348.18|0
1647876300000|2022-03-21 15:25:00|6356.53|6356.53|6357.14|6357.14|6360.36|6360.36|6355.71|6355.71|0
1647876600000|2022-03-21 15:30:00|6357.58|6357.58|6357.86|6357.86|6358.98|6358.98|6357.42|6357.42|0
1647876900000|2022-03-21 15:35:00|6358.35|6358.35|6361.3|6361.3|6361.52|6361.52|6356.86|6356.86|0
1647877200000|2022-03-21 15:40:00|6361.55|6361.55|6366.64|6366.64|6371.23|6371.23|6361.55|6361.55|0
1647877500000|2022-03-21 15:45:00|6365.01|6365.01|6362.95|6362.95|6366.51|6366.51|6362.45|6362.45|0
1647877800000|2022-03-21 15:50:00|6361.31|6361.31|6362.65|6362.65|6363.31|6363.31|6359.56|6359.56|0
1647878100000|2022-03-21 15:55:00|6363.47|6363.47|6364.35|6364.35|6366.43|6366.43|6361.01|6361.01|0
1647878400000|2022-03-21 16:00:00|6364.79|6364.79|6365.94|6365.94|6367.2|6367.2|6360.19|6360.19|0
1647878700000|2022-03-21 16:05:00|6364.31|6364.31|6366.07|6366.07|6367.39|6367.39|6362.61|6362.61|0
1647879000000|2022-03-21 16:10:00|6366.95|6366.95|6364.22|6364.22|6368.28|6368.28|6363.78|6363.78|0
1647879300000|2022-03-21 16:15:00|6365.1|6365.1|6362.59|6362.59|6365.1|6365.1|6361.71|6361.71|0
1647879600000|2022-03-21 16:20:00|6363.41|6363.41|6365.46|6365.46|6365.46|6365.46|6361.15|6361.15|0
1647879900000|2022-03-21 16:25:00|6365.96|6365.96|6364.38|6364.38|6365.96|6365.96|6360.6|6360.6|0
1647936900000|2022-03-22 08:15:00|6375.91|6375.91|6375.09|6375.09|6378.87|6378.87|6373.14|6373.14|0
1647937200000|2022-03-22 08:20:00|6374.21|6374.21|6378.07|6378.07|6382.55|6382.55|6372.57|6372.57|0
1647937500000|2022-03-22 08:25:00|6377.25|6377.25|6374.35|6374.35|6379.77|6379.77|6372.65|6372.65|0
1647937800000|2022-03-22 08:30:00|6375.17|6375.17|6378.36|6378.36|6381.78|6381.78|6375.17|6375.17|0
1647938100000|2022-03-22 08:35:00|6376.6|6376.6|6377.96|6377.96|6380.35|6380.35|6375.28|6375.28|0
1647938400000|2022-03-22 08:40:00|6377.46|6377.46|6374.04|6374.04|6377.46|6377.46|6367.9|6367.9|0
1647938700000|2022-03-22 08:45:00|6374.85|6374.85|6372.65|6372.65|6377.31|6377.31|6371.01|6371.01|0
1647939000000|2022-03-22 08:50:00|6371.83|6371.83|6363.37|6363.37|6371.83|6371.83|6361.73|6361.73|0
1647939300000|2022-03-22 08:55:00|6362.55|6362.55|6364.29|6364.29|6365.11|6365.11|6359.43|6359.43|0
1647939600000|2022-03-22 09:00:00|6365.11|6365.11|6363.54|6363.54|6366.81|6366.81|6361.9|6361.9|0
1647939900000|2022-03-22 09:05:00|6361.9|6361.9|6369.58|6369.58|6374.06|6374.06|6360.26|6360.26|0
1647940200000|2022-03-22 09:10:00|6367.95|6367.95|6369.6|6369.6|6381.87|6381.87|6363.05|6363.05|0
1647940500000|2022-03-22 09:15:00|6370.42|6370.42|6372.06|6372.06|6377.92|6377.92|6368.03|6368.03|0
1647940800000|2022-03-22 09:20:00|6372.88|6372.88|6368.87|6368.87|6376.15|6376.15|6365.27|6365.27|0
1647941100000|2022-03-22 09:25:00|6371.32|6371.32|6368.11|6368.11|6373.03|6373.03|6366.48|6366.48|0
1647941400000|2022-03-22 09:30:00|6367.29|6367.29|6359.95|6359.95|6367.29|6367.29|6358.32|6358.32|0
1647941700000|2022-03-22 09:35:00|6358.32|6358.32|6359.95|6359.95|6363.23|6363.23|6357.5|6357.5|0
1647942000000|2022-03-22 09:40:00|6359.07|6359.07|6355.75|6355.75|6360.02|6360.02|6355.75|6355.75|0
1647942300000|2022-03-22 09:45:00|6356.57|6356.57|6364.02|6364.02|6364.46|6364.46|6356.57|6356.57|0
1647942600000|2022-03-22 09:50:00|6364.46|6364.46|6362.69|6362.69|6365.34|6365.34|6362.31|6362.31|0
1647942900000|2022-03-22 09:55:00|6363.36|6363.36|6367.05|6367.05|6367.05|6367.05|6362.54|6362.54|0
1647943200000|2022-03-22 10:00:00|6367.87|6367.87|6369.3|6369.3|6371.15|6371.15|6366.02|6366.02|0
1647943500000|2022-03-22 10:05:00|6367.66|6367.66|6364.05|6364.05|6368.65|6368.65|6364.05|6364.05|0
1647943800000|2022-03-22 10:10:00|6365.69|6365.69|6362.4|6362.4|6367.31|6367.31|6362.4|6362.4|0
1647944100000|2022-03-22 10:15:00|6361.9|6361.9|6364.36|6364.36|6366|6366|6361.08|6361.08|0
1647944400000|2022-03-22 10:20:00|6365.18|6365.18|6378.77|6378.77|6378.77|6378.77|6365.18|6365.18|0
1647944700000|2022-03-22 10:25:00|6379.59|6379.59|6376.99|6376.99|6380.41|6380.41|6374.39|6374.39|0
1647945000000|2022-03-22 10:30:00|6375.35|6375.35|6369.57|6369.57|6375.35|6375.35|6369.57|6369.57|0
1647945300000|2022-03-22 10:35:00|6368.75|6368.75|6364.15|6364.15|6368.75|6368.75|6361.25|6361.25|0
1647945600000|2022-03-22 10:40:00|6364.97|6364.97|6365.35|6365.35|6365.79|6365.79|6362.89|6362.89|0
1647945900000|2022-03-22 10:45:00|6365.79|6365.79|6364.35|6364.35|6369.06|6369.06|6364.35|6364.35|0
1647946200000|2022-03-22 10:50:00|6363.86|6363.86|6363.48|6363.48|6365.93|6365.93|6361.02|6361.02|0
1647946500000|2022-03-22 10:55:00|6363.04|6363.04|6361.28|6361.28|6363.04|6363.04|6358.83|6358.83|0
1647946800000|2022-03-22 11:00:00|6362.17|6362.17|6363.53|6363.53|6364.67|6364.67|6361.73|6361.73|0
1647947100000|2022-03-22 11:05:00|6364.85|6364.85|6366.36|6366.36|6366.58|6366.58|6364.33|6364.33|0
1647947400000|2022-03-22 11:10:00|6365.92|6365.92|6360.19|6360.19|6365.92|6365.92|6360.19|6360.19|0
1647947700000|2022-03-22 11:15:00|6361.01|6361.01|6357.65|6357.65|6361.67|6361.67|6356.01|6356.01|0
1647948000000|2022-03-22 11:20:00|6359.28|6359.28|6360.98|6360.98|6361.8|6361.8|6358.46|6358.46|0
1647948300000|2022-03-22 11:25:00|6360.1|6360.1|6359.44|6359.44|6361.74|6361.74|6357.65|6357.65|0
1647948600000|2022-03-22 11:30:00|6358.63|6358.63|6358.87|6358.87|6358.87|6358.87|6356.42|6356.42|0
1647948900000|2022-03-22 11:35:00|6359.31|6359.31|6358.94|6358.94|6360.2|6360.2|6357.3|6357.3|0
1647949200000|2022-03-22 11:40:00|6358.44|6358.44|6357.69|6357.69|6361.72|6361.72|6357.69|6357.69|0
1647949500000|2022-03-22 11:45:00|6356.05|6356.05|6362.73|6362.73|6362.73|6362.73|6356.05|6356.05|0
1647949800000|2022-03-22 11:50:00|6364.37|6364.37|6362.29|6362.29|6364.37|6364.37|6362.29|6362.29|0
1647950100000|2022-03-22 11:55:00|6360.65|6360.65|6361.47|6361.47|6362.29|6362.29|6360.65|6360.65|0
1647950400000|2022-03-22 12:00:00|6360.65|6360.65|6361.39|6361.39|6362.29|6362.29|6359.83|6359.83|0
1647950700000|2022-03-22 12:05:00|6362.21|6362.21|6365.16|6365.16|6367.12|6367.12|6359.76|6359.76|0
1647951000000|2022-03-22 12:10:00|6364.28|6364.28|6361.01|6361.01|6364.28|6364.28|6361.01|6361.01|0
1647951300000|2022-03-22 12:15:00|6360.76|6360.76|6359.58|6359.58|6364.03|6364.03|6359.58|6359.58|0
1647951600000|2022-03-22 12:20:00|6358.76|6358.76|6359.65|6359.65|6359.65|6359.65|6358.76|6358.76|0
1647951900000|2022-03-22 12:25:00|6360.47|6360.47|6357.73|6357.73|6360.47|6360.47|6357.73|6357.73|0
1647952200000|2022-03-22 12:30:00|6356.42|6356.42|6357.07|6357.07|6358.58|6358.58|6353.29|6353.29|0
1647952500000|2022-03-22 12:35:00|6358.41|6358.41|6359.5|6359.5|6361.14|6361.14|6356.38|6356.38|0
1647952800000|2022-03-22 12:40:00|6358.68|6358.68|6360.45|6360.45|6360.89|6360.89|6356.74|6356.74|0
1647953100000|2022-03-22 12:45:00|6360.01|6360.01|6363.69|6363.69|6364.13|6364.13|6360.01|6360.01|0
1647953400000|2022-03-22 12:50:00|6363.25|6363.25|6357.59|6357.59|6363.25|6363.25|6357.15|6357.15|0
1647953700000|2022-03-22 12:55:00|6358.41|6358.41|6359.69|6359.69|6360.69|6360.69|6356.2|6356.2|0
1647954000000|2022-03-22 13:00:00|6358.81|6358.81|6360.25|6360.25|6365.16|6365.16|6357.99|6357.99|0
1647954300000|2022-03-22 13:05:00|6361.06|6361.06|6361.09|6361.09|6362.98|6362.98|6359.32|6359.32|0
1647954600000|2022-03-22 13:10:00|6360.65|6360.65|6359.06|6359.06|6364.79|6364.79|6359.06|6359.06|0
1647954900000|2022-03-22 13:15:00|6358.62|6358.62|6359.68|6359.68|6361.32|6361.32|6357.54|6357.54|0
1647955200000|2022-03-22 13:20:00|6360.5|6360.5|6359.03|6359.03|6362.58|6362.58|6356.83|6356.83|0
1647955500000|2022-03-22 13:25:00|6359.77|6359.77|6362.29|6362.29|6363.17|6363.17|6357.63|6357.63|0
1647955800000|2022-03-22 13:30:00|6361.47|6361.47|6359.86|6359.86|6363.77|6363.77|6359.04|6359.04|0
1647956100000|2022-03-22 13:35:00|6360.74|6360.74|6362.95|6362.95|6364.84|6364.84|6360.74|6360.74|0
1647956400000|2022-03-22 13:40:00|6362.51|6362.51|6361.2|6361.2|6368.69|6368.69|6358.68|6358.68|0
1647956700000|2022-03-22 13:45:00|6362.02|6362.02|6358.75|6358.75|6362.02|6362.02|6357.93|6357.93|0
1647957000000|2022-03-22 13:50:00|6359.19|6359.19|6359.68|6359.68|6360.25|6360.25|6358.61|6358.61|0
1647957300000|2022-03-22 13:55:00|6359.01|6359.01|6361.49|6361.49|6362.7|6362.7|6358.87|6358.87|0
1647957600000|2022-03-22 14:00:00|6361.94|6361.94|6362.85|6362.85|6364.07|6364.07|6360.95|6360.95|0
1647957900000|2022-03-22 14:05:00|6365.31|6365.31|6364.46|6364.46|6368.26|6368.26|6362|6362|0
1647958200000|2022-03-22 14:10:00|6363.64|6363.64|6362.48|6362.48|6363.64|6363.64|6360.19|6360.19|0
1647958500000|2022-03-22 14:15:00|6361.67|6361.67|6359.47|6359.47|6363.9|6363.9|6359.47|6359.47|0
1647958800000|2022-03-22 14:20:00|6360.28|6360.28|6361.33|6361.33|6361.33|6361.33|6357.39|6357.39|0
1647959100000|2022-03-22 14:25:00|6361.99|6361.99|6362.08|6362.08|6363.78|6363.78|6359.69|6359.69|0
1647959400000|2022-03-22 14:30:00|6363.4|6363.4|6361.57|6361.57|6363.84|6363.84|6359.22|6359.22|0
1647959700000|2022-03-22 14:35:00|6359.94|6359.94|6361.26|6361.26|6362.64|6362.64|6359.94|6359.94|0
1647960000000|2022-03-22 14:40:00|6359.63|6359.63|6356.3|6356.3|6359.63|6359.63|6354.66|6354.66|0
1647960300000|2022-03-22 14:45:00|6355.86|6355.86|6358.51|6358.51|6359.77|6359.77|6355.86|6355.86|0
1647960600000|2022-03-22 14:50:00|6357.69|6357.69|6359|6359|6362.09|6362.09|6357.69|6357.69|0
1647960900000|2022-03-22 14:55:00|6359.82|6359.82|6358.3|6358.3|6360.21|6360.21|6358.3|6358.3|0
1647961200000|2022-03-22 15:00:00|6355.84|6355.84|6355.41|6355.41|6355.84|6355.84|6353.27|6353.27|0
1647961500000|2022-03-22 15:05:00|6355.85|6355.85|6351.76|6351.76|6356.29|6356.29|6349.61|6349.61|0
1647961800000|2022-03-22 15:10:00|6352.64|6352.64|6347.37|6347.37|6353.52|6353.52|6347.12|6347.12|0
1647962100000|2022-03-22 15:15:00|6348.19|6348.19|6352.5|6352.5|6352.5|6352.5|6348.16|6348.16|0
1647962400000|2022-03-22 15:20:00|6353.32|6353.32|6355.65|6355.65|6355.65|6355.65|6351.68|6351.68|0
1647962700000|2022-03-22 15:25:00|6356.09|6356.09|6355.4|6355.4|6356.09|6356.09|6354.01|6354.01|0
1647963000000|2022-03-22 15:30:00|6357.04|6357.04|6343.91|6343.91|6357.04|6357.04|6342.59|6342.59|0
1647963300000|2022-03-22 15:35:00|6343.03|6343.03|6343.86|6343.86|6343.86|6343.86|6342.22|6342.22|0
1647963600000|2022-03-22 15:40:00|6343.04|6343.04|6342.71|6342.71|6343.86|6343.86|6340.95|6340.95|0
1647963900000|2022-03-22 15:45:00|6341.89|6341.89|6340.64|6340.64|6346.56|6346.56|6338.94|6338.94|0
1647964200000|2022-03-22 15:50:00|6342.28|6342.28|6341.4|6341.4|6343.1|6343.1|6337.68|6337.68|0
1647964500000|2022-03-22 15:55:00|6342.22|6342.22|6344.23|6344.23|6345.87|6345.87|6342.22|6342.22|0
1647964800000|2022-03-22 16:00:00|6344.48|6344.48|6347.09|6347.09|6347.09|6347.09|6343.66|6343.66|0
1647965100000|2022-03-22 16:05:00|6347.54|6347.54|6354.42|6354.42|6354.42|6354.42|6347.09|6347.09|0
1647965400000|2022-03-22 16:10:00|6353.77|6353.77|6352.62|6352.62|6354.42|6354.42|6349.6|6349.6|0
1647965700000|2022-03-22 16:15:00|6353.44|6353.44|6347.87|6347.87|6354.93|6354.93|6347.87|6347.87|0
1647966000000|2022-03-22 16:20:00|6348.54|6348.54|6347.46|6347.46|6348.64|6348.64|6344.56|6344.56|0
1647966300000|2022-03-22 16:25:00|6346.64|6346.64|6345.38|6345.38|6347.46|6347.46|6340.67|6340.67|0
1648023300000|2022-03-23 08:15:00|6360.83|6360.83|6356.62|6356.62|6360.83|6360.83|6354.99|6354.99|0
1648023600000|2022-03-23 08:20:00|6354.99|6354.99|6345.6|6345.6|6355.48|6355.48|6345.6|6345.6|0
1648023900000|2022-03-23 08:25:00|6346.27|6346.27|6355.32|6355.32|6355.32|6355.32|6346.27|6346.27|0
1648024200000|2022-03-23 08:30:00|6354.5|6354.5|6355.17|6355.17|6355.17|6355.17|6354.5|6354.5|0
1648024500000|2022-03-23 08:35:00|6355.61|6355.61|6356.81|6356.81|6356.81|6356.81|6350.73|6350.73|0
1648024800000|2022-03-23 08:40:00|6357.06|6357.06|6358.69|6358.69|6361.22|6361.22|6354.74|6354.74|0
1648025100000|2022-03-23 08:45:00|6357.87|6357.87|6363.98|6363.98|6363.98|6363.98|6357.05|6357.05|0
1648025400000|2022-03-23 08:50:00|6363.16|6363.16|6357.04|6357.04|6363.16|6363.16|6357.04|6357.04|0
1648025700000|2022-03-23 08:55:00|6358.68|6358.68|6358.68|6358.68|6359.99|6359.99|6357.04|6357.04|0
1648026000000|2022-03-23 09:00:00|6359.12|6359.12|6363.45|6363.45|6363.45|6363.45|6355.66|6355.66|0
1648026300000|2022-03-23 09:05:00|6362.64|6362.64|6358.39|6358.39|6362.64|6362.64|6356.9|6356.9|0
1648026600000|2022-03-23 09:10:00|6357.57|6357.57|6367.99|6367.99|6367.99|6367.99|6357.13|6357.13|0
1648026900000|2022-03-23 09:15:00|6368.64|6368.64|6368.71|6368.71|6370.34|6370.34|6368.64|6368.64|0
1648027200000|2022-03-23 09:20:00|6368.21|6368.21|6368.16|6368.16|6368.71|6368.71|6368.16|6368.16|0
1648027500000|2022-03-23 09:25:00|6367.91|6367.91|6366.95|6366.95|6369.55|6369.55|6366.14|6366.14|0
1648027800000|2022-03-23 09:30:00|6365.32|6365.32|6366.87|6366.87|6366.95|6366.95|6364.5|6364.5|0
1648028100000|2022-03-23 09:35:00|6365.99|6365.99|6354.91|6354.91|6365.99|6365.99|6354.91|6354.91|0
1648028400000|2022-03-23 09:40:00|6354.09|6354.09|6353.27|6353.27|6355.73|6355.73|6352.45|6352.45|0
1648028700000|2022-03-23 09:45:00|6351.63|6351.63|6344.46|6344.46|6351.63|6351.63|6340.3|6340.3|0
1648029000000|2022-03-23 09:50:00|6343.79|6343.79|6351.29|6351.29|6352.17|6352.17|6343.79|6343.79|0
1648029300000|2022-03-23 09:55:00|6349.81|6349.81|6348.77|6348.77|6351.29|6351.29|6347.95|6347.95|0
1648029600000|2022-03-23 10:00:00|6347.95|6347.95|6343.35|6343.35|6347.95|6347.95|6343.35|6343.35|0
1648029900000|2022-03-23 10:05:00|6344.17|6344.17|6337.24|6337.24|6344.17|6344.17|6337.24|6337.24|0
1648030200000|2022-03-23 10:10:00|6335.6|6335.6|6334.6|6334.6|6336.42|6336.42|6333.96|6333.96|0
1648030500000|2022-03-23 10:15:00|6333.79|6333.79|6339.1|6339.1|6339.1|6339.1|6333.79|6333.79|0
1648030800000|2022-03-23 10:20:00|6338.11|6338.11|6338.43|6338.43|6340.81|6340.81|6337.99|6337.99|0
1648031100000|2022-03-23 10:25:00|6337.99|6337.99|6337.99|6337.99|6337.99|6337.99|6337.99|6337.99|0
1648031400000|2022-03-23 10:30:00|6337.17|6337.17|6338.97|6338.97|6338.97|6338.97|6336.52|6336.52|0
1648031700000|2022-03-23 10:35:00|6338.15|6338.15|6339.36|6339.36|6339.36|6339.36|6337.06|6337.06|0
1648032000000|2022-03-23 10:40:00|6338.54|6338.54|6332.34|6332.34|6339.53|6339.53|6332.34|6332.34|0
1648032300000|2022-03-23 10:45:00|6331.52|6331.52|6327.96|6327.96|6331.52|6331.52|6327.08|6327.08|0
1648032600000|2022-03-23 10:50:00|6328.78|6328.78|6330.8|6330.8|6331.24|6331.24|6328.78|6328.78|0
1648032900000|2022-03-23 10:55:00|6331.24|6331.24|6328.84|6328.84|6331.24|6331.24|6326.33|6326.33|0
1648033200000|2022-03-23 11:00:00|6329.72|6329.72|6326.15|6326.15|6329.72|6329.72|6326.15|6326.15|0
1648033500000|2022-03-23 11:05:00|6326.97|6326.97|6323.76|6323.76|6327.79|6327.79|6323.27|6323.27|0
1648033800000|2022-03-23 11:10:00|6324.01|6324.01|6324.96|6324.96|6324.96|6324.96|6320.86|6320.86|0
1648034100000|2022-03-23 11:15:00|6325.78|6325.78|6323.61|6323.61|6325.78|6325.78|6321.68|6321.68|0
1648034400000|2022-03-23 11:20:00|6321.97|6321.97|6321.09|6321.09|6322.73|6322.73|6319.46|6319.46|0
1648034700000|2022-03-23 11:25:00|6321.91|6321.91|6323.87|6323.87|6323.87|6323.87|6318.64|6318.64|0
1648035000000|2022-03-23 11:30:00|6324.31|6324.31|6323.33|6323.33|6325.13|6325.13|6323.33|6323.33|0
1648035300000|2022-03-23 11:35:00|6322.51|6322.51|6319.23|6319.23|6322.51|6322.51|6313.5|6313.5|0
1648035600000|2022-03-23 11:40:00|6320.87|6320.87|6321.63|6321.63|6323.33|6323.33|6320.87|6320.87|0
1648035900000|2022-03-23 11:45:00|6318.35|6318.35|6314.14|6314.14|6319.17|6319.17|6313.26|6313.26|0
1648036200000|2022-03-23 11:50:00|6313.7|6313.7|6316.86|6316.86|6316.86|6316.86|6310.97|6310.97|0
1648036500000|2022-03-23 11:55:00|6317.36|6317.36|6323.36|6323.36|6323.36|6323.36|6316.7|6316.7|0
1648036800000|2022-03-23 12:00:00|6322.54|6322.54|6315.88|6315.88|6322.54|6322.54|6315.88|6315.88|0
1648037100000|2022-03-23 12:05:00|6317.52|6317.52|6316.37|6316.37|6319.66|6319.66|6316.37|6316.37|0
1648037400000|2022-03-23 12:10:00|6318.01|6318.01|6318.83|6318.83|6318.83|6318.83|6318.01|6318.01|0
1648037700000|2022-03-23 12:15:00|6318.01|6318.01|6318.01|6318.01|6319.33|6319.33|6318.01|6318.01|0
1648038000000|2022-03-23 12:20:00|6317.19|6317.19|6321.85|6321.85|6323.99|6323.99|6317.19|6317.19|0
1648038300000|2022-03-23 12:25:00|6321.41|6321.41|6316.62|6316.62|6321.41|6321.41|6316.62|6316.62|0
1648038600000|2022-03-23 12:30:00|6314.99|6314.99|6310.02|6310.02|6314.99|6314.99|6309.58|6309.58|0
1648038900000|2022-03-23 12:35:00|6308.38|6308.38|6309.97|6309.97|6310.3|6310.3|6304.29|6304.29|0
1648039200000|2022-03-23 12:40:00|6310.42|6310.42|6312.05|6312.05|6312.87|6312.87|6309.97|6309.97|0
1648039500000|2022-03-23 12:45:00|6312.55|6312.55|6307.63|6307.63|6312.55|6312.55|6307.63|6307.63|0
1648039800000|2022-03-23 12:50:00|6307.14|6307.14|6306.19|6306.19|6308.78|6308.78|6305.37|6305.37|0
1648040100000|2022-03-23 12:55:00|6307.01|6307.01|6305.75|6305.75|6307.83|6307.83|6305.37|6305.37|0
1648040400000|2022-03-23 13:00:00|6306.57|6306.57|6309.85|6309.85|6311.48|6311.48|6306.57|6306.57|0
1648040700000|2022-03-23 13:05:00|6308.21|6308.21|6311.18|6311.18|6312.97|6312.97|6307.39|6307.39|0
1648041000000|2022-03-23 13:10:00|6312|6312|6311.36|6311.36|6314.7|6314.7|6310.1|6310.1|0
1648041300000|2022-03-23 13:15:00|6310.92|6310.92|6312.56|6312.56|6314.19|6314.19|6310.92|6310.92|0
1648041600000|2022-03-23 13:20:00|6311.57|6311.57|6309.27|6309.27|6312.06|6312.06|6309.27|6309.27|0
1648041900000|2022-03-23 13:25:00|6308.45|6308.45|6310.92|6310.92|6311.74|6311.74|6307.64|6307.64|0
1648042200000|2022-03-23 13:30:00|6311.8|6311.8|6312.39|6312.39|6313.87|6313.87|6311.41|6311.41|0
1648042500000|2022-03-23 13:35:00|6313.27|6313.27|6316.04|6316.04|6317.3|6317.3|6313.27|6313.27|0
1648042800000|2022-03-23 13:40:00|6317.68|6317.68|6323.11|6323.11|6324.14|6324.14|6317.68|6317.68|0
1648043100000|2022-03-23 13:45:00|6321.47|6321.47|6318.28|6318.28|6321.47|6321.47|6317.46|6317.46|0
1648043400000|2022-03-23 13:50:00|6317.46|6317.46|6315.76|6315.76|6318.28|6318.28|6315.76|6315.76|0
1648043700000|2022-03-23 13:55:00|6314.94|6314.94|6321.63|6321.63|6321.63|6321.63|6314.94|6314.94|0
1648044000000|2022-03-23 14:00:00|6322.45|6322.45|6323.65|6323.65|6327.36|6327.36|6321.72|6321.72|0
1648044300000|2022-03-23 14:05:00|6322.84|6322.84|6323.88|6323.88|6324.7|6324.7|6322.84|6322.84|0
1648044600000|2022-03-23 14:10:00|6324.7|6324.7|6323.38|6323.38|6325.52|6325.52|6322.56|6322.56|0
1648044900000|2022-03-23 14:15:00|6325.01|6325.01|6329.41|6329.41|6331.54|6331.54|6325.01|6325.01|0
1648045200000|2022-03-23 14:20:00|6328.92|6328.92|6329.96|6329.96|6330.23|6330.23|6327.77|6327.77|0
1648045500000|2022-03-23 14:25:00|6329.14|6329.14|6328.87|6328.87|6329.69|6329.69|6327.06|6327.06|0
1648045800000|2022-03-23 14:30:00|6328.05|6328.05|6328.71|6328.71|6330.35|6330.35|6328.05|6328.05|0
1648046100000|2022-03-23 14:35:00|6327.89|6327.89|6322.24|6322.24|6328.38|6328.38|6322.24|6322.24|0
1648046400000|2022-03-23 14:40:00|6321.74|6321.74|6321.5|6321.5|6322.19|6322.19|6320.11|6320.11|0
1648046700000|2022-03-23 14:45:00|6320.68|6320.68|6317.16|6317.16|6320.68|6320.68|6317.16|6317.16|0
1648047000000|2022-03-23 14:50:00|6316.17|6316.17|6317.81|6317.81|6318.63|6318.63|6315.92|6315.92|0
1648047300000|2022-03-23 14:55:00|6317.37|6317.37|6316.93|6316.93|6317.37|6317.37|6316.11|6316.11|0
1648047600000|2022-03-23 15:00:00|6317.58|6317.58|6318.37|6318.37|6318.37|6318.37|6316.76|6316.76|0
1648047900000|2022-03-23 15:05:00|6317.56|6317.56|6317.07|6317.07|6323.78|6323.78|6317.07|6317.07|0
1648048200000|2022-03-23 15:10:00|6316.19|6316.19|6318.26|6318.26|6319.58|6319.58|6316.13|6316.13|0
1648048500000|2022-03-23 15:15:00|6318.71|6318.71|6320.91|6320.91|6320.91|6320.91|6317.89|6317.89|0
1648048800000|2022-03-23 15:20:00|6321.4|6321.4|6320.77|6320.77|6321.65|6321.65|6319.95|6319.95|0
1648049100000|2022-03-23 15:25:00|6319.95|6319.95|6325.26|6325.26|6328.09|6328.09|6319.95|6319.95|0
1648049400000|2022-03-23 15:30:00|6326.14|6326.14|6328.4|6328.4|6329.55|6329.55|6325.75|6325.75|0
1648049700000|2022-03-23 15:35:00|6327.96|6327.96|6322.65|6322.65|6328.29|6328.29|6322.65|6322.65|0
1648050000000|2022-03-23 15:40:00|6322.4|6322.4|6323.6|6323.6|6323.66|6323.66|6322.4|6322.4|0
1648050300000|2022-03-23 15:45:00|6325.24|6325.24|6325.48|6325.48|6327.22|6327.22|6324.42|6324.42|0
1648050600000|2022-03-23 15:50:00|6326.3|6326.3|6325.16|6325.16|6326.79|6326.79|6325.16|6325.16|0
1648050900000|2022-03-23 15:55:00|6325.97|6325.97|6319.84|6319.84|6325.97|6325.97|6319.34|6319.34|0
1648051200000|2022-03-23 16:00:00|6319.02|6319.02|6324.5|6324.5|6324.5|6324.5|6319.02|6319.02|0
1648051500000|2022-03-23 16:05:00|6324.94|6324.94|6322.64|6322.64|6324.94|6324.94|6322.07|6322.07|0
1648051800000|2022-03-23 16:10:00|6323.08|6323.08|6314.71|6314.71|6323.08|6323.08|6314.71|6314.71|0
1648052100000|2022-03-23 16:15:00|6315.38|6315.38|6317.03|6317.03|6317.03|6317.03|6315.38|6315.38|0
1648052400000|2022-03-23 16:20:00|6316.54|6316.54|6323.38|6323.38|6324.7|6324.7|6315.87|6315.87|0
1648052700000|2022-03-23 16:25:00|6322.93|6322.93|6315.71|6315.71|6324.03|6324.03|6314.52|6314.52|0
1648109700000|2022-03-24 08:15:00|6336.92|6336.92|6327.78|6327.78|6336.92|6336.92|6326.96|6326.96|0
1648110000000|2022-03-24 08:20:00|6326.79|6326.79|6327.49|6327.49|6332.77|6332.77|6326.79|6326.79|0
1648110300000|2022-03-24 08:25:00|6326.74|6326.74|6316.79|6316.79|6326.74|6326.74|6312.69|6312.69|0
1648110600000|2022-03-24 08:30:00|6315.9|6315.9|6324.71|6324.71|6328.56|6328.56|6315.66|6315.66|0
1648110900000|2022-03-24 08:35:00|6323.9|6323.9|6321.69|6321.69|6325.53|6325.53|6321.69|6321.69|0
1648111200000|2022-03-24 08:40:00|6323.33|6323.33|6317.79|6317.79|6323.56|6323.56|6317.79|6317.79|0
1648111500000|2022-03-24 08:45:00|6316.9|6316.9|6307.09|6307.09|6317.57|6317.57|6307.09|6307.09|0
1648111800000|2022-03-24 08:50:00|6306.42|6306.42|6307.07|6307.07|6308.87|6308.87|6303.77|6303.77|0
1648112100000|2022-03-24 08:55:00|6307.95|6307.95|6306.19|6306.19|6311.72|6311.72|6302.92|6302.92|0
1648112400000|2022-03-24 09:00:00|6304.56|6304.56|6303.85|6303.85|6305.38|6305.38|6302.04|6302.04|0
1648112700000|2022-03-24 09:05:00|6304.74|6304.74|6295.48|6295.48|6304.74|6304.74|6295.48|6295.48|0
1648113000000|2022-03-24 09:10:00|6297.11|6297.11|6300.8|6300.8|6302.14|6302.14|6297.11|6297.11|0
1648113300000|2022-03-24 09:15:00|6300.14|6300.14|6297.93|6297.93|6300.39|6300.39|6297.93|6297.93|0
1648113600000|2022-03-24 09:20:00|6298.43|6298.43|6297.61|6297.61|6300.57|6300.57|6296.41|6296.41|0
1648113900000|2022-03-24 09:25:00|6295.97|6295.97|6295.47|6295.47|6296.79|6296.79|6295.03|6295.03|0
1648114200000|2022-03-24 09:30:00|6295.96|6295.96|6298.96|6298.96|6298.96|6298.96|6294.05|6294.05|0
1648114500000|2022-03-24 09:35:00|6298.47|6298.47|6303.5|6303.5|6304.49|6304.49|6298.47|6298.47|0
1648114800000|2022-03-24 09:40:00|6303.01|6303.01|6306.08|6306.08|6307.01|6307.01|6303.01|6303.01|0
1648115100000|2022-03-24 09:45:00|6307.71|6307.71|6306.42|6306.42|6307.71|6307.71|6305.08|6305.08|0
1648115400000|2022-03-24 09:50:00|6305.6|6305.6|6309.86|6309.86|6310.68|6310.68|6304.78|6304.78|0
1648115700000|2022-03-24 09:55:00|6308.23|6308.23|6306.36|6306.36|6310.3|6310.3|6306.36|6306.36|0
1648116000000|2022-03-24 10:00:00|6305.54|6305.54|6300.27|6300.27|6305.54|6305.54|6298.76|6298.76|0
1648116300000|2022-03-24 10:05:00|6301.09|6301.09|6299.29|6299.29|6301.09|6301.09|6297.81|6297.81|0
1648116600000|2022-03-24 10:10:00|6299.95|6299.95|6299.48|6299.48|6300.19|6300.19|6295.66|6295.66|0
1648116900000|2022-03-24 10:15:00|6298.66|6298.66|6298.08|6298.08|6299.48|6299.48|6297.26|6297.26|0
1648117200000|2022-03-24 10:20:00|6299.72|6299.72|6288.86|6288.86|6301.2|6301.2|6288.04|6288.04|0
1648117500000|2022-03-24 10:25:00|6288.04|6288.04|6284.47|6284.47|6290.5|6290.5|6284.14|6284.14|0
1648117800000|2022-03-24 10:30:00|6283.59|6283.59|6276.78|6276.78|6283.59|6283.59|6275.15|6275.15|0
1648118100000|2022-03-24 10:35:00|6275.96|6275.96|6275.64|6275.64|6276.46|6276.46|6274.82|6274.82|0
1648118400000|2022-03-24 10:40:00|6274.82|6274.82|6274.63|6274.63|6275.64|6275.64|6273.81|6273.81|0
1648118700000|2022-03-24 10:45:00|6275.3|6275.3|6275.37|6275.37|6279.08|6279.08|6275.3|6275.3|0
1648119000000|2022-03-24 10:50:00|6276.04|6276.04|6277.02|6277.02|6277.02|6277.02|6275.22|6275.22|0
1648119300000|2022-03-24 10:55:00|6277.9|6277.9|6280.11|6280.11|6280.11|6280.11|6277.41|6277.41|0
1648119600000|2022-03-24 11:00:00|6281|6281|6280.62|6280.62|6281|6281|6279.8|6279.8|0
1648119900000|2022-03-24 11:05:00|6279.63|6279.63|6288.38|6288.38|6289.71|6289.71|6279.63|6279.63|0
1648120200000|2022-03-24 11:10:00|6286.75|6286.75|6284.77|6284.77|6286.75|6286.75|6284.77|6284.77|0
1648120500000|2022-03-24 11:15:00|6283.95|6283.95|6281.88|6281.88|6283.95|6283.95|6281.06|6281.06|0
1648120800000|2022-03-24 11:20:00|6282.32|6282.32|6282.32|6282.32|6283.95|6283.95|6282.32|6282.32|0
1648121100000|2022-03-24 11:25:00|6280.98|6280.98|6280.66|6280.66|6283.41|6283.41|6280.66|6280.66|0
1648121400000|2022-03-24 11:30:00|6280.22|6280.22|6280.55|6280.55|6281.37|6281.37|6279.4|6279.4|0
1648121700000|2022-03-24 11:35:00|6281.44|6281.44|6284.52|6284.52|6284.52|6284.52|6280.3|6280.3|0
1648122000000|2022-03-24 11:40:00|6282.82|6282.82|6269.61|6269.61|6282.82|6282.82|6253.65|6253.65|0
1648122300000|2022-03-24 11:45:00|6272.07|6272.07|6268.24|6268.24|6273.05|6273.05|6265.62|6265.62|0
1648122600000|2022-03-24 11:50:00|6269.05|6269.05|6266.98|6266.98|6269.05|6269.05|6266.16|6266.16|0
1648122900000|2022-03-24 11:55:00|6266.16|6266.16|6270.56|6270.56|6272.2|6272.2|6266.16|6266.16|0
1648123200000|2022-03-24 12:00:00|6270.07|6270.07|6264.25|6264.25|6271.45|6271.45|6264.1|6264.1|0
1648123500000|2022-03-24 12:05:00|6263.43|6263.43|6264.69|6264.69|6265.13|6265.13|6263.43|6263.43|0
1648123800000|2022-03-24 12:10:00|6265.13|6265.13|6269.22|6269.22|6269.92|6269.92|6265.13|6265.13|0
1648124100000|2022-03-24 12:15:00|6269.72|6269.72|6270.54|6270.54|6270.54|6270.54|6269.72|6269.72|0
1648124400000|2022-03-24 12:20:00|6268.9|6268.9|6265.89|6265.89|6268.9|6268.9|6265.89|6265.89|0
1648124700000|2022-03-24 12:25:00|6265.07|6265.07|6260.09|6260.09|6265.07|6265.07|6260.09|6260.09|0
1648125000000|2022-03-24 12:30:00|6259.35|6259.35|6258.09|6258.09|6261.81|6261.81|6258.09|6258.09|0
1648125300000|2022-03-24 12:35:00|6259.73|6259.73|6258.47|6258.47|6259.73|6259.73|6258.47|6258.47|0
1648125600000|2022-03-24 12:40:00|6260.1|6260.1|6262.25|6262.25|6262.25|6262.25|6260.1|6260.1|0
1648125900000|2022-03-24 12:45:00|6263.23|6263.23|6259.14|6259.14|6263.73|6263.73|6259.14|6259.14|0
1648126200000|2022-03-24 12:50:00|6259.96|6259.96|6265.18|6265.18|6265.63|6265.63|6259.96|6259.96|0
1648126500000|2022-03-24 12:55:00|6267.64|6267.64|6270.12|6270.12|6270.61|6270.61|6266.82|6266.82|0
1648126800000|2022-03-24 13:00:00|6269.13|6269.13|6261.14|6261.14|6270.01|6270.01|6260.32|6260.32|0
1648127100000|2022-03-24 13:05:00|6261.96|6261.96|6261.58|6261.58|6263.22|6263.22|6261.58|6261.58|0
1648127400000|2022-03-24 13:10:00|6262.4|6262.4|6263.66|6263.66|6264.48|6264.48|6262.4|6262.4|0
1648127700000|2022-03-24 13:15:00|6263.17|6263.17|6257.91|6257.91|6263.99|6263.99|6257.91|6257.91|0
1648128000000|2022-03-24 13:20:00|6258.73|6258.73|6261.26|6261.26|6261.26|6261.26|6258.73|6258.73|0
1648128300000|2022-03-24 13:25:00|6260.44|6260.44|6261.26|6261.26|6261.26|6261.26|6260.44|6260.44|0
1648128600000|2022-03-24 13:30:00|6259.62|6259.62|6252.07|6252.07|6259.62|6259.62|6252.07|6252.07|0
1648128900000|2022-03-24 13:35:00|6252.88|6252.88|6254.64|6254.64|6254.64|6254.64|6250.36|6250.36|0
1648129200000|2022-03-24 13:40:00|6251.36|6251.36|6254.26|6254.26|6257.53|6257.53|6250.69|6250.69|0
1648129500000|2022-03-24 13:45:00|6255.08|6255.08|6260.91|6260.91|6261.75|6261.75|6254.76|6254.76|0
1648129800000|2022-03-24 13:50:00|6260.09|6260.09|6257.98|6257.98|6262.65|6262.65|6256.97|6256.97|0
1648130100000|2022-03-24 13:55:00|6257.16|6257.16|6257.16|6257.16|6257.16|6257.16|6250.81|6250.81|0
1648130400000|2022-03-24 14:00:00|6257.6|6257.6|6263.87|6263.87|6266.32|6266.32|6257.6|6257.6|0
1648130700000|2022-03-24 14:05:00|6264.36|6264.36|6268.9|6268.9|6272.5|6272.5|6264.36|6264.36|0
1648131000000|2022-03-24 14:10:00|6268.08|6268.08|6268.1|6268.1|6270.66|6270.66|6266.57|6266.57|0
1648131300000|2022-03-24 14:15:00|6267.12|6267.12|6263.23|6263.23|6267.94|6267.94|6262.35|6262.35|0
1648131600000|2022-03-24 14:20:00|6261.6|6261.6|6258.35|6258.35|6261.6|6261.6|6256.28|6256.28|0
1648131900000|2022-03-24 14:25:00|6257.54|6257.54|6268.17|6268.17|6268.17|6268.17|6257.34|6257.34|0
1648132200000|2022-03-24 14:30:00|6268.84|6268.84|6271.59|6271.59|6274.86|6274.86|6268.02|6268.02|0
1648132500000|2022-03-24 14:35:00|6272.4|6272.4|6271.26|6271.26|6274.16|6274.16|6269.62|6269.62|0
1648132800000|2022-03-24 14:40:00|6270.77|6270.77|6273.72|6273.72|6274.53|6274.53|6269.29|6269.29|0
1648133100000|2022-03-24 14:45:00|6274.53|6274.53|6273.72|6273.72|6274.53|6274.53|6272.9|6272.9|0
1648133400000|2022-03-24 14:50:00|6273.47|6273.47|6270.9|6270.9|6275.3|6275.3|6270.08|6270.08|0
1648133700000|2022-03-24 14:55:00|6271.34|6271.34|6270.44|6270.44|6271.59|6271.59|6269.95|6269.95|0
1648134000000|2022-03-24 15:00:00|6271.26|6271.26|6280.43|6280.43|6295.38|6295.38|6271.26|6271.26|0
1648134300000|2022-03-24 15:05:00|6278.79|6278.79|6274.19|6274.19|6281.25|6281.25|6274.19|6274.19|0
1648134600000|2022-03-24 15:10:00|6275.83|6275.83|6279.01|6279.01|6279.01|6279.01|6275.18|6275.18|0
1648134900000|2022-03-24 15:15:00|6279.67|6279.67|6284.88|6284.88|6284.88|6284.88|6279.67|6279.67|0
1648135200000|2022-03-24 15:20:00|6284.44|6284.44|6283.62|6283.62|6284.44|6284.44|6283.62|6283.62|0
1648135500000|2022-03-24 15:25:00|6284.06|6284.06|6292.92|6292.92|6292.92|6292.92|6284.06|6284.06|0
1648135800000|2022-03-24 15:30:00|6293.37|6293.37|6288.61|6288.61|6293.37|6293.37|6287.79|6287.79|0
1648136100000|2022-03-24 15:35:00|6288.12|6288.12|6288.24|6288.24|6290.25|6290.25|6287.3|6287.3|0
1648136400000|2022-03-24 15:40:00|6289.05|6289.05|6288.73|6288.73|6290.37|6290.37|6288.04|6288.04|0
1648136700000|2022-03-24 15:45:00|6289.72|6289.72|6293.03|6293.03|6293.41|6293.41|6289.72|6289.72|0
1648137000000|2022-03-24 15:50:00|6292.79|6292.79|6292.3|6292.3|6296.84|6296.84|6289.83|6289.83|0
1648137300000|2022-03-24 15:55:00|6293.65|6293.65|6280.35|6280.35|6293.88|6293.88|6280.35|6280.35|0
1648137600000|2022-03-24 16:00:00|6279.91|6279.91|6276|6276|6282.88|6282.88|6275.95|6275.95|0
1648137900000|2022-03-24 16:05:00|6277.64|6277.64|6284.99|6284.99|6284.99|6284.99|6277.64|6277.64|0
1648138200000|2022-03-24 16:10:00|6284.17|6284.17|6289.45|6289.45|6290.27|6290.27|6282.53|6282.53|0
1648138500000|2022-03-24 16:15:00|6288.63|6288.63|6295.16|6295.16|6295.16|6295.16|6288.63|6288.63|0
1648138800000|2022-03-24 16:20:00|6295.83|6295.83|6295.59|6295.59|6298.38|6298.38|6294.77|6294.77|0
1648139100000|2022-03-24 16:25:00|6295.15|6295.15|6292.55|6292.55|6298|6298|6290.19|6290.19|0
1648196100000|2022-03-25 08:15:00|6292.29|6292.29|6300.74|6300.74|6302.55|6302.55|6289.61|6289.61|0
1648196400000|2022-03-25 08:20:00|6302.71|6302.71|6297.47|6297.47|6302.71|6302.71|6295.28|6295.28|0
1648196700000|2022-03-25 08:25:00|6299.93|6299.93|6310.75|6310.75|6318.58|6318.58|6299.93|6299.93|0
1648197000000|2022-03-25 08:30:00|6309.11|6309.11|6303.84|6303.84|6310.58|6310.58|6303.84|6303.84|0
1648197300000|2022-03-25 08:35:00|6305.48|6305.48|6312.95|6312.95|6312.95|6312.95|6305.48|6305.48|0
1648197600000|2022-03-25 08:40:00|6313.77|6313.77|6313.66|6313.66|6313.99|6313.99|6310.87|6310.87|0
1648197900000|2022-03-25 08:45:00|6313.41|6313.41|6314.5|6314.5|6318.28|6318.28|6313.41|6313.41|0
1648198200000|2022-03-25 08:50:00|6315.49|6315.49|6320.68|6320.68|6320.68|6320.68|6315.16|6315.16|0
1648198500000|2022-03-25 08:55:00|6321.12|6321.12|6322.41|6322.41|6324.67|6324.67|6319.64|6319.64|0
1648198800000|2022-03-25 09:00:00|6321.59|6321.59|6321.98|6321.98|6328.11|6328.11|6317|6317|0
1648199100000|2022-03-25 09:05:00|6322.42|6322.42|6326.92|6326.92|6328.56|6328.56|6322.42|6322.42|0
1648199400000|2022-03-25 09:10:00|6326.1|6326.1|6323.07|6323.07|6326.1|6326.1|6322.82|6322.82|0
1648199700000|2022-03-25 09:15:00|6323.32|6323.32|6322.77|6322.77|6324.96|6324.96|6321.68|6321.68|0
1648200000000|2022-03-25 09:20:00|6323.42|6323.42|6323.42|6323.42|6324.3|6324.3|6323.04|6323.04|0
1648200300000|2022-03-25 09:25:00|6322.98|6322.98|6317.55|6317.55|6322.98|6322.98|6317.55|6317.55|0
1648200600000|2022-03-25 09:30:00|6315.1|6315.1|6313.84|6313.84|6317.55|6317.55|6313.84|6313.84|0
1648200900000|2022-03-25 09:35:00|6314.82|6314.82|6325.8|6325.8|6325.8|6325.8|6314.82|6314.82|0
1648201200000|2022-03-25 09:40:00|6326.29|6326.29|6332.43|6332.43|6332.43|6332.43|6326.29|6326.29|0
1648201500000|2022-03-25 09:45:00|6334.07|6334.07|6334.56|6334.56|6335.38|6335.38|6333.25|6333.25|0
1648201800000|2022-03-25 09:50:00|6335.38|6335.38|6340.79|6340.79|6343.24|6343.24|6335.38|6335.38|0
1648202100000|2022-03-25 09:55:00|6342.55|6342.55|6353.57|6353.57|6354.01|6354.01|6340.84|6340.84|0
1648202400000|2022-03-25 10:00:00|6353.13|6353.13|6344.51|6344.51|6353.5|6353.5|6343.52|6343.52|0
1648202700000|2022-03-25 10:05:00|6345.33|6345.33|6343.69|6343.69|6345.33|6345.33|6342.05|6342.05|0
1648203000000|2022-03-25 10:10:00|6343.2|6343.2|6345.91|6345.91|6348.6|6348.6|6342.87|6342.87|0
1648203300000|2022-03-25 10:15:00|6345.42|6345.42|6342.8|6342.8|6345.42|6345.42|6340.72|6340.72|0
1648203600000|2022-03-25 10:20:00|6343.29|6343.29|6341.98|6341.98|6344.44|6344.44|6341.98|6341.98|0
1648203900000|2022-03-25 10:25:00|6342.42|6342.42|6341.14|6341.14|6344.12|6344.12|6339.01|6339.01|0
1648204200000|2022-03-25 10:30:00|6342.78|6342.78|6342.03|6342.03|6342.78|6342.78|6339.34|6339.34|0
1648204500000|2022-03-25 10:35:00|6341.04|6341.04|6341.11|6341.11|6343.79|6343.79|6339.9|6339.9|0
1648204800000|2022-03-25 10:40:00|6341.55|6341.55|6345.72|6345.72|6345.72|6345.72|6340.73|6340.73|0
1648205100000|2022-03-25 10:45:00|6346.61|6346.61|6352.37|6352.37|6353.36|6353.36|6346.61|6346.61|0
1648205400000|2022-03-25 10:50:00|6352.81|6352.81|6358.68|6358.68|6358.68|6358.68|6351.99|6351.99|0
1648205700000|2022-03-25 10:55:00|6357.69|6357.69|6362.91|6362.91|6362.91|6362.91|6356.05|6356.05|0
1648206000000|2022-03-25 11:00:00|6363.57|6363.57|6365.87|6365.87|6367.3|6367.3|6363.57|6363.57|0
1648206300000|2022-03-25 11:05:00|6365.43|6365.43|6370.98|6370.98|6374.32|6374.32|6365.43|6365.43|0
1648206600000|2022-03-25 11:10:00|6369.34|6369.34|6364.95|6364.95|6370.05|6370.05|6362.5|6362.5|0
1648206900000|2022-03-25 11:15:00|6364.14|6364.14|6364.49|6364.49|6365.12|6365.12|6362.66|6362.66|0
1648207200000|2022-03-25 11:20:00|6364.05|6364.05|6365.99|6365.99|6367.94|6367.94|6363.72|6363.72|0
1648207500000|2022-03-25 11:25:00|6364.35|6364.35|6363.27|6363.27|6364.47|6364.47|6361.13|6361.13|0
1648207800000|2022-03-25 11:30:00|6362.39|6362.39|6361.85|6361.85|6363.37|6363.37|6361.18|6361.18|0
1648208100000|2022-03-25 11:35:00|6362.67|6362.67|6363.76|6363.76|6365.63|6365.63|6362.67|6362.67|0
1648208400000|2022-03-25 11:40:00|6364.2|6364.2|6364.26|6364.26|6365.9|6365.9|6364.2|6364.2|0
1648208700000|2022-03-25 11:45:00|6364.92|6364.92|6371.5|6371.5|6371.71|6371.71|6364.92|6364.92|0
1648209000000|2022-03-25 11:50:00|6371.01|6371.01|6366.05|6366.05|6373.42|6373.42|6365.23|6365.23|0
1648209300000|2022-03-25 11:55:00|6367.68|6367.68|6372.45|6372.45|6372.45|6372.45|6363.15|6363.15|0
1648209600000|2022-03-25 12:00:00|6370.81|6370.81|6370.88|6370.88|6371.69|6371.69|6367.6|6367.6|0
1648209900000|2022-03-25 12:05:00|6370.44|6370.44|6375.32|6375.32|6375.32|6375.32|6370.31|6370.31|0
1648210200000|2022-03-25 12:10:00|6376.14|6376.14|6375.4|6375.4|6376.39|6376.39|6375.4|6375.4|0
1648210500000|2022-03-25 12:15:00|6373.76|6373.76|6369.54|6369.54|6373.76|6373.76|6369.54|6369.54|0
1648210800000|2022-03-25 12:20:00|6369.29|6369.29|6368.71|6368.71|6371|6371|6367.39|6367.39|0
1648211100000|2022-03-25 12:25:00|6368.27|6368.27|6359.79|6359.79|6370.79|6370.79|6356.51|6356.51|0
1648211400000|2022-03-25 12:30:00|6359.54|6359.54|6362.67|6362.67|6362.67|6362.67|6359.54|6359.54|0
1648211700000|2022-03-25 12:35:00|6363.49|6363.49|6363.28|6363.28|6364.16|6364.16|6363.05|6363.05|0
1648212000000|2022-03-25 12:40:00|6362.61|6362.61|6362.61|6362.61|6362.61|6362.61|6360.97|6360.97|0
1648212300000|2022-03-25 12:45:00|6361.95|6361.95|6356.99|6356.99|6361.95|6361.95|6356|6356|0
1648212600000|2022-03-25 12:50:00|6358.63|6358.63|6361.77|6361.77|6363.4|6363.4|6358.63|6358.63|0
1648212900000|2022-03-25 12:55:00|6360.88|6360.88|6359.79|6359.79|6362.94|6362.94|6359.79|6359.79|0
1648213200000|2022-03-25 13:00:00|6358.97|6358.97|6358.17|6358.17|6358.97|6358.97|6357.85|6357.85|0
1648213500000|2022-03-25 13:05:00|6358.61|6358.61|6363.04|6363.04|6363.04|6363.04|6357.79|6357.79|0
1648213800000|2022-03-25 13:10:00|6362.05|6362.05|6363.8|6363.8|6363.8|6363.8|6361.67|6361.67|0
1648214100000|2022-03-25 13:15:00|6364.62|6364.62|6364.95|6364.95|6365.44|6365.44|6363.8|6363.8|0
1648214400000|2022-03-25 13:20:00|6366.58|6366.58|6364.95|6364.95|6366.58|6366.58|6364.95|6364.95|0
1648214700000|2022-03-25 13:25:00|6366.58|6366.58|6368.98|6368.98|6371.61|6371.61|6365.76|6365.76|0
1648215000000|2022-03-25 13:30:00|6368.16|6368.16|6370.37|6370.37|6370.37|6370.37|6367.34|6367.34|0
1648215300000|2022-03-25 13:35:00|6370.13|6370.13|6356.13|6356.13|6370.13|6370.13|6356.13|6356.13|0
1648215600000|2022-03-25 13:40:00|6356.95|6356.95|6363.74|6363.74|6367.02|6367.02|6355.69|6355.69|0
1648215900000|2022-03-25 13:45:00|6364.56|6364.56|6369.45|6369.45|6370.65|6370.65|6363.81|6363.81|0
1648216200000|2022-03-25 13:50:00|6370.11|6370.11|6373.92|6373.92|6375.5|6375.5|6368.94|6368.94|0
1648216500000|2022-03-25 13:55:00|6373.1|6373.1|6373.46|6373.46|6375.16|6375.16|6371.89|6371.89|0
1648216800000|2022-03-25 14:00:00|6373.02|6373.02|6370.64|6370.64|6373.71|6373.71|6367.68|6367.68|0
1648217100000|2022-03-25 14:05:00|6369.82|6369.82|6374.26|6374.26|6374.26|6374.26|6369.76|6369.76|0
1648217400000|2022-03-25 14:10:00|6374.76|6374.76|6376.02|6376.02|6376.84|6376.84|6373.94|6373.94|0
1648217700000|2022-03-25 14:15:00|6375.2|6375.2|6368.06|6368.06|6376.02|6376.02|6367.24|6367.24|0
1648218000000|2022-03-25 14:20:00|6367.62|6367.62|6366.46|6366.46|6367.77|6367.77|6361.38|6361.38|0
1648218300000|2022-03-25 14:25:00|6368.92|6368.92|6364.58|6364.58|6368.92|6368.92|6363.76|6363.76|0
1648218600000|2022-03-25 14:30:00|6365.02|6365.02|6365.77|6365.77|6365.84|6365.84|6363.39|6363.39|0
1648218900000|2022-03-25 14:35:00|6366.66|6366.66|6369.98|6369.98|6370.68|6370.68|6365.53|6365.53|0
1648219200000|2022-03-25 14:40:00|6369.16|6369.16|6369.49|6369.49|6369.93|6369.93|6367.39|6367.39|0
1648219500000|2022-03-25 14:45:00|6369|6369|6369.48|6369.48|6372.61|6372.61|6368.18|6368.18|0
1648219800000|2022-03-25 14:50:00|6371.12|6371.12|6372.28|6372.28|6373.2|6373.2|6370.68|6370.68|0
1648220100000|2022-03-25 14:55:00|6372.73|6372.73|6379.21|6379.21|6379.21|6379.21|6371.09|6371.09|0
1648220400000|2022-03-25 15:00:00|6377.57|6377.57|6368.61|6368.61|6378.72|6378.72|6367.51|6367.51|0
1648220700000|2022-03-25 15:05:00|6370.25|6370.25|6368.63|6368.63|6374.75|6374.75|6367.15|6367.15|0
1648221000000|2022-03-25 15:10:00|6368.38|6368.38|6367.35|6367.35|6369.2|6369.2|6363.08|6363.08|0
1648221300000|2022-03-25 15:15:00|6368.16|6368.16|6366.2|6366.2|6373.37|6373.37|6366.04|6366.04|0
1648221600000|2022-03-25 15:20:00|6365.96|6365.96|6362.05|6362.05|6366.58|6366.58|6362.05|6362.05|0
1648221900000|2022-03-25 15:25:00|6360.41|6360.41|6364.76|6364.76|6365.21|6365.21|6359.53|6359.53|0
1648222200000|2022-03-25 15:30:00|6363.13|6363.13|6360.39|6360.39|6364.6|6364.6|6356.83|6356.83|0
1648222500000|2022-03-25 15:35:00|6360.83|6360.83|6359.13|6359.13|6361.65|6361.65|6358.39|6358.39|0
1648222800000|2022-03-25 15:40:00|6359.38|6359.38|6372.44|6372.44|6372.44|6372.44|6359.38|6359.38|0
1648223100000|2022-03-25 15:45:00|6372.07|6372.07|6372.41|6372.41|6376.73|6376.73|6370.43|6370.43|0
1648223400000|2022-03-25 15:50:00|6373.23|6373.23|6372.93|6372.93|6377.47|6377.47|6372.93|6372.93|0
1648223700000|2022-03-25 15:55:00|6374.57|6374.57|6369.36|6369.36|6374.57|6374.57|6367.72|6367.72|0
1648224000000|2022-03-25 16:00:00|6370.01|6370.01|6372.55|6372.55|6376.58|6376.58|6370.01|6370.01|0
1648224300000|2022-03-25 16:05:00|6373.37|6373.37|6377.96|6377.96|6380.48|6380.48|6372.82|6372.82|0
1648224600000|2022-03-25 16:10:00|6378.21|6378.21|6377.05|6377.05|6379.17|6379.17|6377.05|6377.05|0
1648224900000|2022-03-25 16:15:00|6377.87|6377.87|6379.79|6379.79|6382.25|6382.25|6377.05|6377.05|0
1648225200000|2022-03-25 16:20:00|6380.61|6380.61|6382.67|6382.67|6383.17|6383.17|6380.4|6380.4|0
1648225500000|2022-03-25 16:25:00|6383.49|6383.49|6380.88|6380.88|6388.02|6388.02|6380.56|6380.56|0
1648451700000|2022-03-28 07:15:00|6436.36|6436.36|6435.7|6435.7|6441.44|6441.44|6434.72|6434.72|0
1648452000000|2022-03-28 07:20:00|6434.38|6434.38|6433.33|6433.33|6435.79|6435.79|6431.92|6431.92|0
1648452300000|2022-03-28 07:25:00|6423.5|6423.5|6409.65|6409.65|6423.5|6423.5|6405.72|6405.72|0
1648452600000|2022-03-28 07:30:00|6410.47|6410.47|6428.3|6428.3|6428.3|6428.3|6408.67|6408.67|0
1648452900000|2022-03-28 07:35:00|6426.66|6426.66|6429.59|6429.59|6429.59|6429.59|6423.06|6423.06|0
1648453200000|2022-03-28 07:40:00|6430.03|6430.03|6433.88|6433.88|6435.2|6435.2|6427.58|6427.58|0
1648453500000|2022-03-28 07:45:00|6435.2|6435.2|6425.77|6425.77|6436.52|6436.52|6425.02|6425.02|0
1648453800000|2022-03-28 07:50:00|6429.87|6429.87|6427.05|6427.05|6435.23|6435.23|6425.69|6425.69|0
1648454100000|2022-03-28 07:55:00|6427.87|6427.87|6437.04|6437.04|6439.13|6439.13|6427.87|6427.87|0
1648454400000|2022-03-28 08:00:00|6436.16|6436.16|6426|6426|6436.16|6436.16|6426|6426|0
1648454700000|2022-03-28 08:05:00|6428.46|6428.46|6425.33|6425.33|6428.61|6428.61|6423.69|6423.69|0
1648455000000|2022-03-28 08:10:00|6426.15|6426.15|6422.97|6422.97|6427.79|6427.79|6422.15|6422.15|0
1648455300000|2022-03-28 08:15:00|6422.32|6422.32|6426.41|6426.41|6428.87|6428.87|6422.32|6422.32|0
1648455600000|2022-03-28 08:20:00|6423.95|6423.95|6426.41|6426.41|6430.5|6430.5|6423.95|6423.95|0
1648455900000|2022-03-28 08:25:00|6425.59|6425.59|6425.75|6425.75|6430.5|6430.5|6425.59|6425.59|0
1648456200000|2022-03-28 08:30:00|6425.99|6425.99|6425.5|6425.5|6425.99|6425.99|6425.5|6425.5|0
1648456500000|2022-03-28 08:35:00|6425.94|6425.94|6423.99|6423.99|6425.94|6425.94|6422.98|6422.98|0
1648456800000|2022-03-28 08:40:00|6423.17|6423.17|6426.12|6426.12|6426.12|6426.12|6422.03|6422.03|0
1648457100000|2022-03-28 08:45:00|6425.45|6425.45|6427.32|6427.32|6431.18|6431.18|6425.45|6425.45|0
1648457400000|2022-03-28 08:50:00|6428.14|6428.14|6430.49|6430.49|6430.94|6430.94|6428.14|6428.14|0
1648457700000|2022-03-28 08:55:00|6432.95|6432.95|6430.74|6430.74|6432.95|6432.95|6426.87|6426.87|0
1648458000000|2022-03-28 09:00:00|6429.1|6429.1|6427.48|6427.48|6429.1|6429.1|6424.19|6424.19|0
1648458300000|2022-03-28 09:05:00|6429.12|6429.12|6427.15|6427.15|6429.94|6429.94|6427.15|6427.15|0
1648458600000|2022-03-28 09:10:00|6426.33|6426.33|6424.5|6424.5|6427.97|6427.97|6424.5|6424.5|0
1648458900000|2022-03-28 09:15:00|6422.86|6422.86|6426.81|6426.81|6426.81|6426.81|6422.05|6422.05|0
1648459200000|2022-03-28 09:20:00|6425.99|6425.99|6431.49|6431.49|6431.49|6431.49|6425.99|6425.99|0
1648459500000|2022-03-28 09:25:00|6432.24|6432.24|6431.09|6431.09|6434.81|6434.81|6430.78|6430.78|0
1648459800000|2022-03-28 09:30:00|6430.28|6430.28|6429.21|6429.21|6430.85|6430.85|6427.9|6427.9|0
1648460100000|2022-03-28 09:35:00|6428.39|6428.39|6425.74|6425.74|6428.64|6428.64|6424.93|6424.93|0
1648460400000|2022-03-28 09:40:00|6425.3|6425.3|6425.01|6425.01|6426.94|6426.94|6424.19|6424.19|0
1648460700000|2022-03-28 09:45:00|6423.37|6423.37|6413.62|6413.62|6423.37|6423.37|6412.8|6412.8|0
1648461000000|2022-03-28 09:50:00|6411.99|6411.99|6404.76|6404.76|6411.99|6411.99|6404.76|6404.76|0
1648461300000|2022-03-28 09:55:00|6405.58|6405.58|6406.22|6406.22|6406.4|6406.4|6401.31|6401.31|0
1648461600000|2022-03-28 10:00:00|6405.41|6405.41|6405.78|6405.78|6405.78|6405.78|6399.23|6399.23|0
1648461900000|2022-03-28 10:05:00|6404.96|6404.96|6407.11|6407.11|6407.11|6407.11|6404.96|6404.96|0
1648462200000|2022-03-28 10:10:00|6404.65|6404.65|6415.67|6415.67|6415.67|6415.67|6404.65|6404.65|0
1648462500000|2022-03-28 10:15:00|6414.03|6414.03|6411.52|6411.52|6414.03|6414.03|6411.52|6411.52|0
1648462800000|2022-03-28 10:20:00|6409.88|6409.88|6409.07|6409.07|6411.52|6411.52|6409.07|6409.07|0
1648463100000|2022-03-28 10:25:00|6409.51|6409.51|6412.19|6412.19|6412.19|6412.19|6407.74|6407.74|0
1648463400000|2022-03-28 10:30:00|6414.65|6414.65|6411.73|6411.73|6416.29|6416.29|6407.85|6407.85|0
1648463700000|2022-03-28 10:35:00|6411.29|6411.29|6411.73|6411.73|6411.73|6411.73|6411.29|6411.29|0
1648464000000|2022-03-28 10:40:00|6413.37|6413.37|6416.58|6416.58|6419.03|6419.03|6413.37|6413.37|0
1648464300000|2022-03-28 10:45:00|6417.07|6417.07|6414.6|6414.6|6417.07|6417.07|6414.6|6414.6|0
1648464600000|2022-03-28 10:50:00|6412.97|6412.97|6414.36|6414.36|6415.24|6415.24|6412.72|6412.72|0
1648464900000|2022-03-28 10:55:00|6412.72|6412.72|6414.95|6414.95|6415.62|6415.62|6411.02|6411.02|0
1648465200000|2022-03-28 11:00:00|6415.77|6415.77|6413.65|6413.65|6416.65|6416.65|6413.65|6413.65|0
1648465500000|2022-03-28 11:05:00|6412.02|6412.02|6416.93|6416.93|6416.93|6416.93|6412.02|6412.02|0
1648465800000|2022-03-28 11:10:00|6416.11|6416.11|6421.84|6421.84|6421.84|6421.84|6416.11|6416.11|0
1648466100000|2022-03-28 11:15:00|6421.02|6421.02|6423.5|6423.5|6423.5|6423.5|6421.02|6421.02|0
1648466400000|2022-03-28 11:20:00|6424.38|6424.38|6425.2|6425.2|6426.84|6426.84|6423.56|6423.56|0
1648466700000|2022-03-28 11:25:00|6424.76|6424.76|6428.17|6428.17|6431.39|6431.39|6424.32|6424.32|0
1648467000000|2022-03-28 11:30:00|6428.61|6428.61|6428.56|6428.56|6429.5|6429.5|6427.36|6427.36|0
1648467300000|2022-03-28 11:35:00|6426.11|6426.11|6426.24|6426.24|6428.05|6428.05|6426.11|6426.11|0
1648467600000|2022-03-28 11:40:00|6424.6|6424.6|6428.6|6428.6|6428.6|6428.6|6421.24|6421.24|0
1648467900000|2022-03-28 11:45:00|6431.06|6431.06|6434.99|6434.99|6434.99|6434.99|6430.9|6430.9|0
1648468200000|2022-03-28 11:50:00|6434.49|6434.49|6431.71|6431.71|6435.23|6435.23|6430.4|6430.4|0
1648468500000|2022-03-28 11:55:00|6430.07|6430.07|6436.73|6436.73|6436.73|6436.73|6430.07|6430.07|0
1648468800000|2022-03-28 12:00:00|6435.91|6435.91|6435.72|6435.72|6435.91|6435.91|6434.21|6434.21|0
1648469100000|2022-03-28 12:05:00|6434.39|6434.39|6423.46|6423.46|6435.27|6435.27|6423.46|6423.46|0
1648469400000|2022-03-28 12:10:00|6422.47|6422.47|6420.08|6420.08|6422.47|6422.47|6419.2|6419.2|0
1648469700000|2022-03-28 12:15:00|6420.9|6420.9|6417.18|6417.18|6420.9|6420.9|6416.81|6416.81|0
1648470000000|2022-03-28 12:20:00|6417.63|6417.63|6415.46|6415.46|6419.62|6419.62|6415.46|6415.46|0
1648470300000|2022-03-28 12:25:00|6417.1|6417.1|6416.82|6416.82|6417.1|6417.1|6412.44|6412.44|0
1648470600000|2022-03-28 12:30:00|6418.46|6418.46|6415.89|6415.89|6418.46|6418.46|6415.89|6415.89|0
1648470900000|2022-03-28 12:35:00|6416.33|6416.33|6412.99|6412.99|6416.33|6416.33|6410.91|6410.91|0
1648471200000|2022-03-28 12:40:00|6412.17|6412.17|6401.35|6401.35|6412.17|6412.17|6400.91|6400.91|0
1648471500000|2022-03-28 12:45:00|6401.8|6401.8|6405.06|6405.06|6405.06|6405.06|6401.47|6401.47|0
1648471800000|2022-03-28 12:50:00|6405.94|6405.94|6407.25|6407.25|6408.39|6408.39|6405.12|6405.12|0
1648472100000|2022-03-28 12:55:00|6406.43|6406.43|6404.48|6404.48|6406.43|6406.43|6403.91|6403.91|0
1648472400000|2022-03-28 13:00:00|6403.94|6403.94|6406.02|6406.02|6406.02|6406.02|6402.3|6402.3|0
1648472700000|2022-03-28 13:05:00|6404.38|6404.38|6406.96|6406.96|6410.18|6410.18|6404.38|6404.38|0
1648473000000|2022-03-28 13:10:00|6405.2|6405.2|6403.94|6403.94|6405.2|6405.2|6400.66|6400.66|0
1648473300000|2022-03-28 13:15:00|6403.45|6403.45|6398.7|6398.7|6403.45|6403.45|6397.88|6397.88|0
1648473600000|2022-03-28 13:20:00|6399.14|6399.14|6400.77|6400.77|6402.85|6402.85|6399.14|6399.14|0
1648473900000|2022-03-28 13:25:00|6399.96|6399.96|6403.88|6403.88|6404.49|6404.49|6399.96|6399.96|0
1648474200000|2022-03-28 13:30:00|6405.52|6405.52|6412.15|6412.15|6418.79|6418.79|6405.52|6405.52|0
1648474500000|2022-03-28 13:35:00|6410.8|6410.8|6413.43|6413.43|6414.25|6414.25|6410.13|6410.13|0
1648474800000|2022-03-28 13:40:00|6414.25|6414.25|6413.66|6413.66|6416.32|6416.32|6410.15|6410.15|0
1648475100000|2022-03-28 13:45:00|6414.1|6414.1|6401.24|6401.24|6414.1|6414.1|6400.42|6400.42|0
1648475400000|2022-03-28 13:50:00|6402.88|6402.88|6402.55|6402.55|6407.28|6407.28|6402.55|6402.55|0
1648475700000|2022-03-28 13:55:00|6401.67|6401.67|6393.53|6393.53|6401.67|6401.67|6389.31|6389.31|0
1648476000000|2022-03-28 14:00:00|6393.09|6393.09|6387.17|6387.17|6393.09|6393.09|6382.49|6382.49|0
1648476300000|2022-03-28 14:05:00|6388.49|6388.49|6391.57|6391.57|6391.57|6391.57|6388.49|6388.49|0
1648476600000|2022-03-28 14:10:00|6392.01|6392.01|6389.83|6389.83|6393.92|6393.92|6389.83|6389.83|0
1648476900000|2022-03-28 14:15:00|6389.01|6389.01|6381.71|6381.71|6389.74|6389.74|6381.71|6381.71|0
1648477200000|2022-03-28 14:20:00|6380.89|6380.89|6388.24|6388.24|6388.24|6388.24|6380.89|6380.89|0
1648477500000|2022-03-28 14:25:00|6387.36|6387.36|6381.93|6381.93|6387.8|6387.8|6380.3|6380.3|0
1648477800000|2022-03-28 14:30:00|6381.26|6381.26|6370.76|6370.76|6381.26|6381.26|6369.44|6369.44|0
1648478100000|2022-03-28 14:35:00|6371.01|6371.01|6371.37|6371.37|6372.19|6372.19|6369.74|6369.74|0
1648478400000|2022-03-28 14:40:00|6370.49|6370.49|6375.12|6375.12|6375.94|6375.94|6370.49|6370.49|0
1648478700000|2022-03-28 14:45:00|6377.27|6377.27|6379.33|6379.33|6381.14|6381.14|6377.27|6377.27|0
1648479000000|2022-03-28 14:50:00|6379.77|6379.77|6382.84|6382.84|6385.29|6385.29|6378.95|6378.95|0
1648479300000|2022-03-28 14:55:00|6383.28|6383.28|6380.98|6380.98|6383.28|6383.28|6379.18|6379.18|0
1648479600000|2022-03-28 15:00:00|6379.35|6379.35|6381.72|6381.72|6382.54|6382.54|6369.04|6369.04|0
1648479900000|2022-03-28 15:05:00|6383.04|6383.04|6382.29|6382.29|6383.63|6383.63|6381.06|6381.06|0
1648480200000|2022-03-28 15:10:00|6381.41|6381.41|6380.88|6380.88|6381.7|6381.7|6379.77|6379.77|0
1648480500000|2022-03-28 15:15:00|6380.44|6380.44|6383.27|6383.27|6383.27|6383.27|6378.93|6378.93|0
1648480800000|2022-03-28 15:20:00|6383.52|6383.52|6380.86|6380.86|6384.44|6384.44|6380.04|6380.04|0
1648481100000|2022-03-28 15:25:00|6381.3|6381.3|6374|6374|6381.81|6381.81|6374|6374|0
1648538100000|2022-03-29 07:15:00|6392.67|6392.67|6408.98|6408.98|6409.67|6409.67|6391.86|6391.86|0
1648538400000|2022-03-29 07:20:00|6406.53|6406.53|6416.45|6416.45|6423|6423|6404.89|6404.89|0
1648538700000|2022-03-29 07:25:00|6419.72|6419.72|6421.93|6421.93|6427.01|6427.01|6419.72|6419.72|0
1648539000000|2022-03-29 07:30:00|6420.29|6420.29|6420.29|6420.29|6423.56|6423.56|6417.83|6417.83|0
1648539300000|2022-03-29 07:35:00|6421.11|6421.11|6425.91|6425.91|6426.9|6426.9|6421.11|6421.11|0
1648539600000|2022-03-29 07:40:00|6424.59|6424.59|6408.91|6408.91|6429.5|6429.5|6408.91|6408.91|0
1648539900000|2022-03-29 07:45:00|6410.55|6410.55|6411.49|6411.49|6415.58|6415.58|6406.46|6406.46|0
1648540200000|2022-03-29 07:50:00|6415.7|6415.7|6410.63|6410.63|6417.02|6417.02|6408.65|6408.65|0
1648540500000|2022-03-29 07:55:00|6412.27|6412.27|6413.91|6413.91|6415.54|6415.54|6410.63|6410.63|0
1648540800000|2022-03-29 08:00:00|6415.88|6415.88|6415|6415|6418.33|6418.33|6412.54|6412.54|0
1648541100000|2022-03-29 08:05:00|6415.82|6415.82|6416.04|6416.04|6423.41|6423.41|6415|6415|0
1648541400000|2022-03-29 08:10:00|6418.49|6418.49|6416.74|6416.74|6422.59|6422.59|6414.78|6414.78|0
1648541700000|2022-03-29 08:15:00|6416|6416|6436.55|6436.55|6439.01|6439.01|6413.69|6413.69|0
1648542000000|2022-03-29 08:20:00|6431.64|6431.64|6431.86|6431.86|6433.82|6433.82|6429.72|6429.72|0
1648542300000|2022-03-29 08:25:00|6432.68|6432.68|6429.11|6429.11|6432.68|6432.68|6429.11|6429.11|0
1648542600000|2022-03-29 08:30:00|6429.93|6429.93|6437.11|6437.11|6438.42|6438.42|6429.93|6429.93|0
1648542900000|2022-03-29 08:35:00|6437.99|6437.99|6438.97|6438.97|6438.97|6438.97|6433.89|6433.89|0
1648543200000|2022-03-29 08:40:00|6439.79|6439.79|6435.73|6435.73|6439.79|6439.79|6433.27|6433.27|0
1648543500000|2022-03-29 08:45:00|6436.55|6436.55|6433.15|6433.15|6436.55|6436.55|6432.77|6432.77|0
1648543800000|2022-03-29 08:50:00|6433.97|6433.97|6432.77|6432.77|6433.97|6433.97|6432.33|6432.33|0
1648544100000|2022-03-29 08:55:00|6435.23|6435.23|6431.45|6431.45|6438.06|6438.06|6430.69|6430.69|0
1648544400000|2022-03-29 09:00:00|6432.27|6432.27|6434.09|6434.09|6434.85|6434.85|6430.5|6430.5|0
1648544700000|2022-03-29 09:05:00|6434.91|6434.91|6444.41|6444.41|6448.7|6448.7|6433.45|6433.45|0
1648545000000|2022-03-29 09:10:00|6442.77|6442.77|6440.19|6440.19|6447.18|6447.18|6437.73|6437.73|0
1648545300000|2022-03-29 09:15:00|6441.82|6441.82|6441.76|6441.76|6443.46|6443.46|6435.97|6435.97|0
1648545600000|2022-03-29 09:20:00|6443.4|6443.4|6441.1|6441.1|6444.22|6444.22|6437.01|6437.01|0
1648545900000|2022-03-29 09:25:00|6441.76|6441.76|6440.94|6440.94|6443.4|6443.4|6435.2|6435.2|0
1648546200000|2022-03-29 09:30:00|6440.5|6440.5|6442.04|6442.04|6442.04|6442.04|6436.4|6436.4|0
1648546500000|2022-03-29 09:35:00|6444.49|6444.49|6443.1|6443.1|6445.31|6445.31|6437.55|6437.55|0
1648546800000|2022-03-29 09:40:00|6442.28|6442.28|6440.96|6440.96|6445.56|6445.56|6439.32|6439.32|0
1648547100000|2022-03-29 09:45:00|6440.52|6440.52|6440.04|6440.04|6441.34|6441.34|6439.18|6439.18|0
1648547400000|2022-03-29 09:50:00|6440.48|6440.48|6440.97|6440.97|6442.36|6442.36|6437.7|6437.7|0
1648547700000|2022-03-29 09:55:00|6440.15|6440.15|6439.71|6439.71|6442.61|6442.61|6438.89|6438.89|0
1648548000000|2022-03-29 10:00:00|6440.53|6440.53|6448.63|6448.63|6448.63|6448.63|6440.04|6440.04|0
1648548300000|2022-03-29 10:05:00|6451.9|6451.9|6445.45|6445.45|6451.9|6451.9|6442.17|6442.17|0
1648548600000|2022-03-29 10:10:00|6445.94|6445.94|6445.13|6445.13|6446.61|6446.61|6445.13|6445.13|0
1648548900000|2022-03-29 10:15:00|6444.31|6444.31|6441.16|6441.16|6444.75|6444.75|6438.2|6438.2|0
1648549200000|2022-03-29 10:20:00|6442.49|6442.49|6441.85|6441.85|6446.14|6446.14|6441.85|6441.85|0
1648549500000|2022-03-29 10:25:00|6443.18|6443.18|6444.73|6444.73|6448.09|6448.09|6440.72|6440.72|0
1648549800000|2022-03-29 10:30:00|6444.29|6444.29|6445.93|6445.93|6445.93|6445.93|6443.79|6443.79|0
1648550100000|2022-03-29 10:35:00|6446.75|6446.75|6445.93|6445.93|6448.82|6448.82|6445.11|6445.11|0
1648550400000|2022-03-29 10:40:00|6445.27|6445.27|6447.29|6447.29|6447.29|6447.29|6444.39|6444.39|0
1648550700000|2022-03-29 10:45:00|6446.47|6446.47|6452.34|6452.34|6452.34|6452.34|6445.65|6445.65|0
1648551000000|2022-03-29 10:50:00|6452.83|6452.83|6457.14|6457.14|6462.04|6462.04|6452.83|6452.83|0
1648551300000|2022-03-29 10:55:00|6457.96|6457.96|6453.35|6453.35|6457.96|6457.96|6452.53|6452.53|0
1648551600000|2022-03-29 11:00:00|6453.1|6453.1|6457.2|6457.2|6457.32|6457.32|6451.86|6451.86|0
1648551900000|2022-03-29 11:05:00|6455.56|6455.56|6452.31|6452.31|6456|6456|6451.09|6451.09|0
1648552200000|2022-03-29 11:10:00|6451.5|6451.5|6445.9|6445.9|6451.5|6451.5|6445.9|6445.9|0
1648552500000|2022-03-29 11:15:00|6446.72|6446.72|6449.99|6449.99|6450.49|6450.49|6446.72|6446.72|0
1648552800000|2022-03-29 11:20:00|6449.55|6449.55|6448.63|6448.63|6450.05|6450.05|6445.02|6445.02|0
1648553100000|2022-03-29 11:25:00|6447.81|6447.81|6443.52|6443.52|6448.25|6448.25|6441.55|6441.55|0
1648553400000|2022-03-29 11:30:00|6441.88|6441.88|6440.53|6440.53|6441.88|6441.88|6439.71|6439.71|0
1648553700000|2022-03-29 11:35:00|6441.51|6441.51|6449.29|6449.29|6449.29|6449.29|6441.51|6441.51|0
1648554000000|2022-03-29 11:40:00|6449.73|6449.73|6453.85|6453.85|6468.32|6468.32|6446.52|6446.52|0
1648554300000|2022-03-29 11:45:00|6454.67|6454.67|6459.24|6459.24|6464.22|6464.22|6452.2|6452.2|0
1648554600000|2022-03-29 11:50:00|6460.88|6460.88|6462.67|6462.67|6471.09|6471.09|6459.24|6459.24|0
1648554900000|2022-03-29 11:55:00|6463.49|6463.49|6465.45|6465.45|6469.93|6469.93|6462.12|6462.12|0
1648555200000|2022-03-29 12:00:00|6464.64|6464.64|6467.32|6467.32|6468.33|6468.33|6463.59|6463.59|0
1648555500000|2022-03-29 12:05:00|6468.3|6468.3|6497.5|6497.5|6497.5|6497.5|6468.3|6468.3|0
1648555800000|2022-03-29 12:10:00|6501.6|6501.6|6511.63|6511.63|6511.63|6511.63|6501.6|6501.6|0
1648556100000|2022-03-29 12:15:00|6510.81|6510.81|6512.87|6512.87|6512.89|6512.89|6507.54|6507.54|0
1648556400000|2022-03-29 12:20:00|6512.06|6512.06|6533.93|6533.93|6533.93|6533.93|6510.8|6510.8|0
1648556700000|2022-03-29 12:25:00|6533.05|6533.05|6535.3|6535.3|6535.3|6535.3|6529.77|6529.77|0
1648557000000|2022-03-29 12:30:00|6533.66|6533.66|6544.05|6544.05|6546.12|6546.12|6533.66|6533.66|0
1648557300000|2022-03-29 12:35:00|6543.23|6543.23|6536.45|6536.45|6550.76|6550.76|6535.8|6535.8|0
1648557600000|2022-03-29 12:40:00|6535.57|6535.57|6530.6|6530.6|6535.57|6535.57|6526.5|6526.5|0
1648557900000|2022-03-29 12:45:00|6531.42|6531.42|6529.51|6529.51|6533.88|6533.88|6526.56|6526.56|0
1648558200000|2022-03-29 12:50:00|6531.15|6531.15|6539.78|6539.78|6539.78|6539.78|6531.15|6531.15|0
1648558500000|2022-03-29 12:55:00|6538.96|6538.96|6546.01|6546.01|6546.01|6546.01|6534.87|6534.87|0
1648558800000|2022-03-29 13:00:00|6546.83|6546.83|6532.42|6532.42|6546.83|6546.83|6527.89|6527.89|0
1648559100000|2022-03-29 13:05:00|6533.24|6533.24|6527.32|6527.32|6533.24|6533.24|6524.55|6524.55|0
1648559400000|2022-03-29 13:10:00|6530.59|6530.59|6534.54|6534.54|6538.63|6538.63|6528.07|6528.07|0
1648559700000|2022-03-29 13:15:00|6535.03|6535.03|6534.2|6534.2|6536.51|6536.51|6533.01|6533.01|0
1648560000000|2022-03-29 13:20:00|6535.84|6535.84|6540.64|6540.64|6540.64|6540.64|6533.86|6533.86|0
1648560300000|2022-03-29 13:25:00|6540.2|6540.2|6543.61|6543.61|6544.63|6544.63|6537.74|6537.74|0
1648560600000|2022-03-29 13:30:00|6544.43|6544.43|6554.7|6554.7|6557.48|6557.48|6544.43|6544.43|0
1648560900000|2022-03-29 13:35:00|6555.51|6555.51|6546.07|6546.07|6555.51|6555.51|6541.98|6541.98|0
1648561200000|2022-03-29 13:40:00|6545.25|6545.25|6544.99|6544.99|6550.34|6550.34|6544.17|6544.17|0
1648561500000|2022-03-29 13:45:00|6545.43|6545.43|6530.35|6530.35|6550.02|6550.02|6530.35|6530.35|0
1648561800000|2022-03-29 13:50:00|6529.53|6529.53|6521.22|6521.22|6529.53|6529.53|6521.2|6521.2|0
1648562100000|2022-03-29 13:55:00|6520.78|6520.78|6520.62|6520.62|6525.96|6525.96|6519.67|6519.67|0
1648562400000|2022-03-29 14:00:00|6519.8|6519.8|6514.28|6514.28|6520.62|6520.62|6508.49|6508.49|0
1648562700000|2022-03-29 14:05:00|6512.96|6512.96|6519.19|6519.19|6520.33|6520.33|6512.14|6512.14|0
1648563000000|2022-03-29 14:10:00|6516.73|6516.73|6501.89|6501.89|6521.19|6521.19|6501.89|6501.89|0
1648563300000|2022-03-29 14:15:00|6502.71|6502.71|6501.47|6501.47|6504.72|6504.72|6500.27|6500.27|0
1648563600000|2022-03-29 14:20:00|6502.12|6502.12|6513.18|6513.18|6513.18|6513.18|6502.12|6502.12|0
1648563900000|2022-03-29 14:25:00|6512.74|6512.74|6516.2|6516.2|6517.02|6517.02|6509.7|6509.7|0
1648564200000|2022-03-29 14:30:00|6515.38|6515.38|6511.98|6511.98|6520.02|6520.02|6511.16|6511.16|0
1648564500000|2022-03-29 14:35:00|6510.34|6510.34|6505.56|6505.56|6513.78|6513.78|6504.36|6504.36|0
1648564800000|2022-03-29 14:40:00|6506.38|6506.38|6505.6|6505.6|6508.87|6508.87|6500.42|6500.42|0
1648565100000|2022-03-29 14:45:00|6507.24|6507.24|6503.32|6503.32|6510.36|6510.36|6499.55|6499.55|0
1648565400000|2022-03-29 14:50:00|6503.77|6503.77|6498.24|6498.24|6507.74|6507.74|6497.1|6497.1|0
1648565700000|2022-03-29 14:55:00|6499.06|6499.06|6503.57|6503.57|6507.44|6507.44|6499.06|6499.06|0
1648566000000|2022-03-29 15:00:00|6504.39|6504.39|6504.57|6504.57|6509.28|6509.28|6502.18|6502.18|0
1648566300000|2022-03-29 15:05:00|6504.13|6504.13|6500.79|6500.79|6504.13|6504.13|6499.91|6499.91|0
1648566600000|2022-03-29 15:10:00|6498.33|6498.33|6490.23|6490.23|6500.09|6500.09|6489.41|6489.41|0
1648566900000|2022-03-29 15:15:00|6491.05|6491.05|6488.81|6488.81|6493.31|6493.31|6486.94|6486.94|0
1648567200000|2022-03-29 15:20:00|6489.63|6489.63|6493.54|6493.54|6498.27|6498.27|6489.63|6489.63|0
1648567500000|2022-03-29 15:25:00|6494.42|6494.42|6498.74|6498.74|6504.55|6504.55|6494.42|6494.42|0
1648624500000|2022-03-30 07:15:00|6484.03|6484.03|6465.47|6465.47|6485.44|6485.44|6465.47|6465.47|0
1648624800000|2022-03-30 07:20:00|6464.65|6464.65|6457.14|6457.14|6466.29|6466.29|6456.16|6456.16|0
1648625100000|2022-03-30 07:25:00|6457.96|6457.96|6463.57|6463.57|6466.55|6466.55|6456.32|6456.32|0
1648625400000|2022-03-30 07:30:00|6462.9|6462.9|6468.05|6468.05|6470.36|6470.36|6462.23|6462.23|0
1648625700000|2022-03-30 07:35:00|6468.87|6468.87|6462.32|6462.32|6469.69|6469.69|6462.32|6462.32|0
1648626000000|2022-03-30 07:40:00|6461.5|6461.5|6452.76|6452.76|6463.96|6463.96|6452.61|6452.61|0
1648626300000|2022-03-30 07:45:00|6451.95|6451.95|6447.87|6447.87|6453.66|6453.66|6446.99|6446.99|0
1648626600000|2022-03-30 07:50:00|6447.05|6447.05|6444.84|6444.84|6450.31|6450.31|6444.84|6444.84|0
1648626900000|2022-03-30 07:55:00|6444.02|6444.02|6441.89|6441.89|6445.66|6445.66|6441.89|6441.89|0
1648627200000|2022-03-30 08:00:00|6444.34|6444.34|6448.7|6448.7|6448.7|6448.7|6438.43|6438.43|0
1648627500000|2022-03-30 08:05:00|6447.88|6447.88|6448.11|6448.11|6449.7|6449.7|6445.16|6445.16|0
1648627800000|2022-03-30 08:10:00|6446.48|6446.48|6438.91|6438.91|6446.48|6446.48|6435.32|6435.32|0
1648628100000|2022-03-30 08:15:00|6438.09|6438.09|6436.82|6436.82|6438.09|6438.09|6433.16|6433.16|0
1648628400000|2022-03-30 08:20:00|6438.46|6438.46|6445.43|6445.43|6445.43|6445.43|6437.58|6437.58|0
1648628700000|2022-03-30 08:25:00|6445.87|6445.87|6446.66|6446.66|6447.13|6447.13|6444.67|6444.67|0
1648629000000|2022-03-30 08:30:00|6447.48|6447.48|6448.97|6448.97|6449.35|6449.35|6447.48|6447.48|0
1648629300000|2022-03-30 08:35:00|6448.15|6448.15|6448.91|6448.91|6448.91|6448.91|6446.32|6446.32|0
1648629600000|2022-03-30 08:40:00|6449.35|6449.35|6447.14|6447.14|6450.23|6450.23|6447.14|6447.14|0
1648629900000|2022-03-30 08:45:00|6448.45|6448.45|6453.12|6453.12|6453.12|6453.12|6448.45|6448.45|0
1648630200000|2022-03-30 08:50:00|6451.8|6451.8|6452.11|6452.11|6455.02|6455.02|6451.36|6451.36|0
1648630500000|2022-03-30 08:55:00|6450.77|6450.77|6452.31|6452.31|6454.02|6454.02|6448.34|6448.34|0
1648630800000|2022-03-30 09:00:00|6451.42|6451.42|6451.67|6451.67|6451.67|6451.67|6449.35|6449.35|0
1648631100000|2022-03-30 09:05:00|6450.85|6450.85|6452.37|6452.37|6453.25|6453.25|6447.33|6447.33|0
1648631400000|2022-03-30 09:10:00|6451.49|6451.49|6447.54|6447.54|6451.49|6451.49|6447.39|6447.39|0
1648631700000|2022-03-30 09:15:00|6446.66|6446.66|6444.2|6444.2|6447.1|6447.1|6441.55|6441.55|0
1648632000000|2022-03-30 09:20:00|6445.84|6445.84|6452.34|6452.34|6453.16|6453.16|6445.02|6445.02|0
1648632300000|2022-03-30 09:25:00|6454.8|6454.8|6450.41|6450.41|6455.24|6455.24|6450.41|6450.41|0
1648632600000|2022-03-30 09:30:00|6449.59|6449.59|6447.03|6447.03|6450.35|6450.35|6447.03|6447.03|0
1648632900000|2022-03-30 09:35:00|6447.28|6447.28|6447.59|6447.59|6449.23|6449.23|6446.77|6446.77|0
1648633200000|2022-03-30 09:40:00|6446.77|6446.77|6450.74|6450.74|6450.99|6450.99|6445.95|6445.95|0
1648633500000|2022-03-30 09:45:00|6450.3|6450.3|6448.41|6448.41|6450.93|6450.93|6448.41|6448.41|0
1648633800000|2022-03-30 09:50:00|6447.59|6447.59|6452.5|6452.5|6455.02|6455.02|6447.59|6447.59|0
1648634100000|2022-03-30 09:55:00|6452.94|6452.94|6457.16|6457.16|6457.98|6457.98|6452.94|6452.94|0
1648634400000|2022-03-30 10:00:00|6456.1|6456.1|6451.11|6451.11|6456.1|6456.1|6440.35|6440.35|0
1648634700000|2022-03-30 10:05:00|6450.22|6450.22|6450.67|6450.67|6455.96|6455.96|6448.21|6448.21|0
1648635000000|2022-03-30 10:10:00|6449.85|6449.85|6448.13|6448.13|6452.29|6452.29|6444.43|6444.43|0
1648635300000|2022-03-30 10:15:00|6448.95|6448.95|6448.33|6448.33|6450.58|6450.58|6446.25|6446.25|0
1648635600000|2022-03-30 10:20:00|6449.14|6449.14|6445.96|6445.96|6449.14|6449.14|6445.14|6445.14|0
1648635900000|2022-03-30 10:25:00|6447.93|6447.93|6442.79|6442.79|6447.93|6447.93|6442.79|6442.79|0
1648636200000|2022-03-30 10:30:00|6443.61|6443.61|6431.7|6431.7|6443.61|6443.61|6430.44|6430.44|0
1648636500000|2022-03-30 10:35:00|6433.34|6433.34|6437.06|6437.06|6437.06|6437.06|6430.89|6430.89|0
1648636800000|2022-03-30 10:40:00|6436.18|6436.18|6436.93|6436.93|6437.81|6437.81|6436.18|6436.18|0
1648637100000|2022-03-30 10:45:00|6437.75|6437.75|6444.09|6444.09|6444.09|6444.09|6437.75|6437.75|0
1648637400000|2022-03-30 10:50:00|6444.9|6444.9|6445.56|6445.56|6446.71|6446.71|6441.22|6441.22|0
1648637700000|2022-03-30 10:55:00|6446.38|6446.38|6443.41|6443.41|6448.24|6448.24|6443.41|6443.41|0
1648638000000|2022-03-30 11:00:00|6445.05|6445.05|6446.31|6446.31|6449.58|6449.58|6445.05|6445.05|0
1648638300000|2022-03-30 11:05:00|6445.49|6445.49|6445.49|6445.49|6445.49|6445.49|6443.85|6443.85|0
1648638600000|2022-03-30 11:10:00|6447.12|6447.12|6446.06|6446.06|6447.12|6447.12|6445.49|6445.49|0
1648638900000|2022-03-30 11:15:00|6445.81|6445.81|6441.21|6441.21|6445.81|6445.81|6440.97|6440.97|0
1648639200000|2022-03-30 11:20:00|6442.03|6442.03|6444.11|6444.11|6444.11|6444.11|6440.46|6440.46|0
1648639500000|2022-03-30 11:25:00|6443.23|6443.23|6443.51|6443.51|6444.64|6444.64|6442.79|6442.79|0
1648639800000|2022-03-30 11:30:00|6441.87|6441.87|6450.25|6450.25|6450.25|6450.25|6438.6|6438.6|0
1648640100000|2022-03-30 11:35:00|6449.43|6449.43|6449.55|6449.55|6452.51|6452.51|6448.61|6448.61|0
1648640400000|2022-03-30 11:40:00|6448.73|6448.73|6449.55|6449.55|6449.55|6449.55|6447.91|6447.91|0
1648640700000|2022-03-30 11:45:00|6449.99|6449.99|6445.13|6445.13|6449.99|6449.99|6445.13|6445.13|0
1648641000000|2022-03-30 11:50:00|6444.64|6444.64|6447.1|6447.1|6447.92|6447.92|6444.64|6444.64|0
1648641300000|2022-03-30 11:55:00|6445.34|6445.34|6440.05|6440.05|6445.34|6445.34|6440.05|6440.05|0
1648641600000|2022-03-30 12:00:00|6440.87|6440.87|6441.08|6441.08|6443.7|6443.7|6439.45|6439.45|0
1648641900000|2022-03-30 12:05:00|6439.76|6439.76|6430.38|6430.38|6440.2|6440.2|6429.5|6429.5|0
1648642200000|2022-03-30 12:10:00|6429.56|6429.56|6421.66|6421.66|6429.56|6429.56|6421.66|6421.66|0
1648642500000|2022-03-30 12:15:00|6421.16|6421.16|6425.14|6425.14|6425.14|6425.14|6416.01|6416.01|0
1648642800000|2022-03-30 12:20:00|6423.5|6423.5|6425.65|6425.65|6425.65|6425.65|6422.24|6422.24|0
1648643100000|2022-03-30 12:25:00|6424.76|6424.76|6427.17|6427.17|6427.17|6427.17|6424.76|6424.76|0
1648643400000|2022-03-30 12:30:00|6425.54|6425.54|6427.68|6427.68|6428.5|6428.5|6423.46|6423.46|0
1648643700000|2022-03-30 12:35:00|6427.24|6427.24|6435.38|6435.38|6437.05|6437.05|6426.8|6426.8|0
1648644000000|2022-03-30 12:40:00|6434.56|6434.56|6435.44|6435.44|6436.33|6436.33|6434.56|6434.56|0
1648644300000|2022-03-30 12:45:00|6434.7|6434.7|6429.58|6429.58|6434.7|6434.7|6428.04|6428.04|0
1648644600000|2022-03-30 12:50:00|6428.6|6428.6|6420.13|6420.13|6428.6|6428.6|6419.25|6419.25|0
1648644900000|2022-03-30 12:55:00|6420.58|6420.58|6419.09|6419.09|6420.73|6420.73|6418.28|6418.28|0
1648645200000|2022-03-30 13:00:00|6418.28|6418.28|6416.25|6416.25|6418.28|6418.28|6414.37|6414.37|0
1648645500000|2022-03-30 13:05:00|6417.14|6417.14|6419.37|6419.37|6420.6|6420.6|6416.32|6416.32|0
1648645800000|2022-03-30 13:10:00|6420.19|6420.19|6421.07|6421.07|6421.07|6421.07|6418.55|6418.55|0
1648646100000|2022-03-30 13:15:00|6421.51|6421.51|6420.69|6420.69|6421.51|6421.51|6420.69|6420.69|0
1648646400000|2022-03-30 13:20:00|6422.33|6422.33|6429.3|6429.3|6431.11|6431.11|6422.33|6422.33|0
1648646700000|2022-03-30 13:25:00|6430.12|6430.12|6433.72|6433.72|6433.97|6433.97|6429.52|6429.52|0
1648647000000|2022-03-30 13:30:00|6432.9|6432.9|6428.39|6428.39|6434.98|6434.98|6426.75|6426.75|0
1648647300000|2022-03-30 13:35:00|6430.03|6430.03|6416.53|6416.53|6430.03|6430.03|6414.47|6414.47|0
1648647600000|2022-03-30 13:40:00|6416.97|6416.97|6418.21|6418.21|6420.41|6420.41|6416.56|6416.56|0
1648647900000|2022-03-30 13:45:00|6419.03|6419.03|6419.73|6419.73|6424.05|6424.05|6413.43|6413.43|0
1648648200000|2022-03-30 13:50:00|6419.07|6419.07|6428.23|6428.23|6429.05|6429.05|6419.07|6419.07|0
1648648500000|2022-03-30 13:55:00|6427.41|6427.41|6432.65|6432.65|6432.65|6432.65|6425.33|6425.33|0
1648648800000|2022-03-30 14:00:00|6433.14|6433.14|6432.55|6432.55|6434.09|6434.09|6429.92|6429.92|0
1648649100000|2022-03-30 14:05:00|6431.73|6431.73|6422.56|6422.56|6431.73|6431.73|6416.01|6416.01|0
1648649400000|2022-03-30 14:10:00|6422.07|6422.07|6418.19|6418.19|6422.07|6422.07|6417.54|6417.54|0
1648649700000|2022-03-30 14:15:00|6417.74|6417.74|6419.2|6419.2|6419.87|6419.87|6415.71|6415.71|0
1648650000000|2022-03-30 14:20:00|6418.44|6418.44|6420.37|6420.37|6422.15|6422.15|6418.25|6418.25|0
1648650300000|2022-03-30 14:25:00|6420.81|6420.81|6425.03|6425.03|6429.25|6429.25|6420.37|6420.37|0
1648650600000|2022-03-30 14:30:00|6425.47|6425.47|6419.91|6419.91|6425.47|6425.47|6419.66|6419.66|0
1648650900000|2022-03-30 14:35:00|6420.79|6420.79|6418.43|6418.43|6421.23|6421.23|6418.35|6418.35|0
1648651200000|2022-03-30 14:40:00|6417.09|6417.09|6408.35|6408.35|6417.09|6417.09|6407.91|6407.91|0
1648651500000|2022-03-30 14:45:00|6409.23|6409.23|6411.88|6411.88|6412.7|6412.7|6406.48|6406.48|0
1648651800000|2022-03-30 14:50:00|6412.38|6412.38|6414.96|6414.96|6415.63|6415.63|6412.38|6412.38|0
1648652100000|2022-03-30 14:55:00|6414.14|6414.14|6410.26|6410.26|6417.09|6417.09|6409.69|6409.69|0
1648652400000|2022-03-30 15:00:00|6408.62|6408.62|6411.94|6411.94|6414.98|6414.98|6405.25|6405.25|0
1648652700000|2022-03-30 15:05:00|6411.12|6411.12|6407.13|6407.13|6411.55|6411.55|6407.13|6407.13|0
1648653000000|2022-03-30 15:10:00|6407.95|6407.95|6404.77|6404.77|6408.1|6408.1|6403.45|6403.45|0
1648653300000|2022-03-30 15:15:00|6405.27|6405.27|6405.27|6405.27|6406.99|6406.99|6403.63|6403.63|0
1648653600000|2022-03-30 15:20:00|6406.6|6406.6|6406.1|6406.1|6406.6|6406.6|6403.36|6403.36|0
1648653900000|2022-03-30 15:25:00|6406.91|6406.91|6410.17|6410.17|6411.77|6411.77|6405.91|6405.91|0
1648710900000|2022-03-31 07:15:00|6447.19|6447.19|6449.29|6449.29|6458.81|6458.81|6444.63|6444.63|0
1648711200000|2022-03-31 07:20:00|6450.11|6450.11|6445.93|6445.93|6461.3|6461.3|6445.93|6445.93|0
1648711500000|2022-03-31 07:25:00|6441.84|6441.84|6443.18|6443.18|6444.3|6444.3|6438.27|6438.27|0
1648711800000|2022-03-31 07:30:00|6442.3|6442.3|6445.83|6445.83|6451.69|6451.69|6442.3|6442.3|0
1648712100000|2022-03-31 07:35:00|6449.11|6449.11|6450.24|6450.24|6451.31|6451.31|6448.85|6448.85|0
1648712400000|2022-03-31 07:40:00|6451.06|6451.06|6444.45|6444.45|6455.47|6455.47|6444.45|6444.45|0
1648712700000|2022-03-31 07:45:00|6445.33|6445.33|6446.66|6446.66|6448.86|6448.86|6431.92|6431.92|0
1648713000000|2022-03-31 07:50:00|6447.54|6447.54|6446.63|6446.63|6447.82|6447.82|6446.05|6446.05|0
1648713300000|2022-03-31 07:55:00|6445.82|6445.82|6438.6|6438.6|6445.82|6445.82|6438.6|6438.6|0
1648713600000|2022-03-31 08:00:00|6437.28|6437.28|6432.15|6432.15|6443.89|6443.89|6430.82|6430.82|0
1648713900000|2022-03-31 08:05:00|6430.51|6430.51|6429.62|6429.62|6432.46|6432.46|6427.42|6427.42|0
1648714200000|2022-03-31 08:10:00|6430.94|6430.94|6426.28|6426.28|6435.86|6435.86|6425.46|6425.46|0
1648714500000|2022-03-31 08:15:00|6425.3|6425.3|6429.68|6429.68|6429.68|6429.68|6424.3|6424.3|0
1648714800000|2022-03-31 08:20:00|6428.8|6428.8|6421.75|6421.75|6429.24|6429.24|6421.75|6421.75|0
1648715100000|2022-03-31 08:25:00|6422.56|6422.56|6424.91|6424.91|6427.04|6427.04|6422.12|6422.12|0
1648715400000|2022-03-31 08:30:00|6424.02|6424.02|6418.95|6418.95|6424.97|6424.97|6417.31|6417.31|0
1648715700000|2022-03-31 08:35:00|6419.77|6419.77|6417.31|6417.31|6420.52|6420.52|6417.31|6417.31|0
1648716000000|2022-03-31 08:40:00|6414.85|6414.85|6413.51|6413.51|6420.33|6420.33|6413.51|6413.51|0
1648716300000|2022-03-31 08:45:00|6412.69|6412.69|6410.68|6410.68|6413.13|6413.13|6409.8|6409.8|0
1648716600000|2022-03-31 08:50:00|6411.56|6411.56|6411.85|6411.85|6413.17|6413.17|6411.18|6411.18|0
1648716900000|2022-03-31 08:55:00|6412.67|6412.67|6406.47|6406.47|6412.67|6412.67|6406.47|6406.47|0
1648717200000|2022-03-31 09:00:00|6407.35|6407.35|6407.29|6407.29|6411.44|6411.44|6406.03|6406.03|0
1648717500000|2022-03-31 09:05:00|6405.96|6405.96|6402.83|6402.83|6407.09|6407.09|6401.87|6401.87|0
1648717800000|2022-03-31 09:10:00|6403.32|6403.32|6402.45|6402.45|6406.35|6406.35|6397.72|6397.72|0
1648718100000|2022-03-31 09:15:00|6405.09|6405.09|6402.2|6402.2|6405.79|6405.79|6400.05|6400.05|0
1648718400000|2022-03-31 09:20:00|6401.75|6401.75|6398.09|6398.09|6401.75|6401.75|6395.46|6395.46|0
1648718700000|2022-03-31 09:25:00|6398.59|6398.59|6392.41|6392.41|6398.59|6398.59|6392.41|6392.41|0
1648719000000|2022-03-31 09:30:00|6391.59|6391.59|6385.09|6385.09|6391.76|6391.76|6384.72|6384.72|0
1648719300000|2022-03-31 09:35:00|6385.98|6385.98|6392.37|6392.37|6394.01|6394.01|6385.98|6385.98|0
1648719600000|2022-03-31 09:40:00|6394.45|6394.45|6394.32|6394.32|6397.03|6397.03|6394.32|6394.32|0
1648719900000|2022-03-31 09:45:00|6393|6393|6392.87|6392.87|6395.89|6395.89|6392.87|6392.87|0
1648720200000|2022-03-31 09:50:00|6392.05|6392.05|6390.55|6390.55|6393.99|6393.99|6390.41|6390.41|0
1648720500000|2022-03-31 09:55:00|6389.67|6389.67|6387.66|6387.66|6390.93|6390.93|6386.02|6386.02|0
1648720800000|2022-03-31 10:00:00|6386.91|6386.91|6390.62|6390.62|6390.62|6390.62|6385.59|6385.59|0
1648721100000|2022-03-31 10:05:00|6391.44|6391.44|6395.09|6395.09|6395.09|6395.09|6391.44|6391.44|0
1648721400000|2022-03-31 10:10:00|6393.45|6393.45|6395.63|6395.63|6397.44|6397.44|6389.36|6389.36|0
1648721700000|2022-03-31 10:15:00|6395.88|6395.88|6393.17|6393.17|6397.06|6397.06|6392.35|6392.35|0
1648722000000|2022-03-31 10:20:00|6391.53|6391.53|6395.86|6395.86|6395.86|6395.86|6389.89|6389.89|0
1648722300000|2022-03-31 10:25:00|6395.04|6395.04|6394.49|6394.49|6395.04|6395.04|6390.4|6390.4|0
1648722600000|2022-03-31 10:30:00|6395.31|6395.31|6404.39|6404.39|6404.39|6404.39|6394.94|6394.94|0
1648722900000|2022-03-31 10:35:00|6403.95|6403.95|6408.98|6408.98|6408.98|6408.98|6402.31|6402.31|0
1648723200000|2022-03-31 10:40:00|6408.54|6408.54|6403.71|6403.71|6408.54|6408.54|6403.71|6403.71|0
1648723500000|2022-03-31 10:45:00|6404.15|6404.15|6400.79|6400.79|6405.03|6405.03|6397.61|6397.61|0
1648723800000|2022-03-31 10:50:00|6401.77|6401.77|6398.37|6398.37|6402.82|6402.82|6398.37|6398.37|0
1648724100000|2022-03-31 10:55:00|6397.72|6397.72|6405.28|6405.28|6405.72|6405.72|6397.03|6397.03|0
1648724400000|2022-03-31 11:00:00|6407.74|6407.74|6401.03|6401.03|6407.74|6407.74|6398.45|6398.45|0
1648724700000|2022-03-31 11:05:00|6400.37|6400.37|6396.54|6396.54|6400.37|6400.37|6395.66|6395.66|0
1648725000000|2022-03-31 11:10:00|6395.72|6395.72|6391.43|6391.43|6395.72|6395.72|6389.67|6389.67|0
1648725300000|2022-03-31 11:15:00|6392.25|6392.25|6394.93|6394.93|6396.56|6396.56|6391.34|6391.34|0
1648725600000|2022-03-31 11:20:00|6394.11|6394.11|6396.56|6396.56|6398.2|6398.2|6394.11|6394.11|0
1648725900000|2022-03-31 11:25:00|6395.24|6395.24|6396.89|6396.89|6396.89|6396.89|6394.48|6394.48|0
1648726200000|2022-03-31 11:30:00|6397.33|6397.33|6397.33|6397.33|6397.33|6397.33|6394.87|6394.87|0
1648726500000|2022-03-31 11:35:00|6398.21|6398.21|6402.59|6402.59|6403.41|6403.41|6397.71|6397.71|0
1648726800000|2022-03-31 11:40:00|6401.77|6401.77|6404.42|6404.42|6405.3|6405.3|6400.95|6400.95|0
1648727100000|2022-03-31 11:45:00|6405.07|6405.07|6408.51|6408.51|6409.02|6409.02|6405.07|6405.07|0
1648727400000|2022-03-31 11:50:00|6407.85|6407.85|6404.61|6404.61|6408.67|6408.67|6403.35|6403.35|0
1648727700000|2022-03-31 11:55:00|6403.79|6403.79|6403.74|6403.74|6403.79|6403.79|6399.19|6399.19|0
1648728000000|2022-03-31 12:00:00|6402.92|6402.92|6398.58|6398.58|6402.92|6402.92|6395.61|6395.61|0
1648728300000|2022-03-31 12:05:00|6396.94|6396.94|6396.81|6396.81|6397.69|6397.69|6394.35|6394.35|0
1648728600000|2022-03-31 12:10:00|6397.69|6397.69|6402.3|6402.3|6402.74|6402.74|6397.69|6397.69|0
1648728900000|2022-03-31 12:15:00|6400.97|6400.97|6401.67|6401.67|6403.11|6403.11|6400.97|6400.97|0
1648729200000|2022-03-31 12:20:00|6400.79|6400.79|6399.92|6399.92|6402.67|6402.67|6399.92|6399.92|0
1648729500000|2022-03-31 12:25:00|6399.1|6399.1|6396.75|6396.75|6400.08|6400.08|6396.75|6396.75|0
1648729800000|2022-03-31 12:30:00|6395.93|6395.93|6394.6|6394.6|6395.93|6395.93|6392.97|6392.97|0
1648730100000|2022-03-31 12:35:00|6395.42|6395.42|6388.13|6388.13|6395.86|6395.86|6388.13|6388.13|0
1648730400000|2022-03-31 12:40:00|6387.31|6387.31|6385.32|6385.32|6388.19|6388.19|6383.62|6383.62|0
1648730700000|2022-03-31 12:45:00|6386.14|6386.14|6382.49|6382.49|6386.64|6386.64|6380.03|6380.03|0
1648731000000|2022-03-31 12:50:00|6382.24|6382.24|6379.46|6379.46|6382.32|6382.32|6379.46|6379.46|0
1648731300000|2022-03-31 12:55:00|6378.64|6378.64|6376.38|6376.38|6380.53|6380.53|6376.38|6376.38|0
1648731600000|2022-03-31 13:00:00|6377.2|6377.2|6380.57|6380.57|6381.39|6381.39|6375.16|6375.16|0
1648731900000|2022-03-31 13:05:00|6381.07|6381.07|6386.42|6386.42|6388.88|6388.88|6380.57|6380.57|0
1648732200000|2022-03-31 13:10:00|6387.24|6387.24|6375.01|6375.01|6388.06|6388.06|6373.37|6373.37|0
1648732500000|2022-03-31 13:15:00|6374.56|6374.56|6367.12|6367.12|6374.56|6374.56|6365.8|6365.8|0
1648732800000|2022-03-31 13:20:00|6367.94|6367.94|6363.52|6363.52|6369.25|6369.25|6363.52|6363.52|0
1648733100000|2022-03-31 13:25:00|6364.34|6364.34|6363.04|6363.04|6364.78|6364.78|6362.2|6362.2|0
1648733400000|2022-03-31 13:30:00|6364.68|6364.68|6356.74|6356.74|6366.76|6366.76|6355.86|6355.86|0
1648733700000|2022-03-31 13:35:00|6355.11|6355.11|6348.91|6348.91|6355.11|6355.11|6348.91|6348.91|0
1648734000000|2022-03-31 13:40:00|6348.42|6348.42|6344.62|6344.62|6350.06|6350.06|6344.62|6344.62|0
1648734300000|2022-03-31 13:45:00|6345.44|6345.44|6358.73|6358.73|6361.08|6361.08|6345.12|6345.12|0
1648734600000|2022-03-31 13:50:00|6358.07|6358.07|6353.5|6353.5|6359.86|6359.86|6352.93|6352.93|0
1648734900000|2022-03-31 13:55:00|6353.94|6353.94|6350.18|6350.18|6354.39|6354.39|6349.89|6349.89|0
1648735200000|2022-03-31 14:00:00|6349.74|6349.74|6347.48|6347.48|6350.62|6350.62|6345.78|6345.78|0
1648735500000|2022-03-31 14:05:00|6348.3|6348.3|6344.36|6344.36|6350.46|6350.46|6343.54|6343.54|0
1648735800000|2022-03-31 14:10:00|6343.54|6343.54|6345.85|6345.85|6348.37|6348.37|6340.44|6340.44|0
1648736100000|2022-03-31 14:15:00|6346.67|6346.67|6346.49|6346.49|6346.74|6346.74|6342.58|6342.58|0
1648736400000|2022-03-31 14:20:00|6347.3|6347.3|6344.92|6344.92|6351.15|6351.15|6340.76|6340.76|0
1648736700000|2022-03-31 14:25:00|6344.1|6344.1|6344.04|6344.04|6348.19|6348.19|6342.34|6342.34|0
1648737000000|2022-03-31 14:30:00|6337.49|6337.49|6331.34|6331.34|6341.58|6341.58|6330.64|6330.64|0
1648737300000|2022-03-31 14:35:00|6332.16|6332.16|6336.94|6336.94|6337.38|6337.38|6330.9|6330.9|0
1648737600000|2022-03-31 14:40:00|6336.12|6336.12|6337.47|6337.47|6338.64|6338.64|6335.3|6335.3|0
1648737900000|2022-03-31 14:45:00|6338.29|6338.29|6345.69|6345.69|6350.58|6350.58|6338.29|6338.29|0
1648738200000|2022-03-31 14:50:00|6344.87|6344.87|6347.2|6347.2|6349.47|6349.47|6343.11|6343.11|0
1648738500000|2022-03-31 14:55:00|6346.46|6346.46|6350.44|6350.44|6355.42|6355.42|6345.58|6345.58|0
1648738800000|2022-03-31 15:00:00|6349.63|6349.63|6343.55|6343.55|6350.61|6350.61|6343.55|6343.55|0
1648739100000|2022-03-31 15:05:00|6342.73|6342.73|6335.52|6335.52|6343.17|6343.17|6335.52|6335.52|0
1648739400000|2022-03-31 15:10:00|6334.7|6334.7|6334.94|6334.94|6335.38|6335.38|6332.56|6332.56|0
1648739700000|2022-03-31 15:15:00|6333.3|6333.3|6335.41|6335.41|6335.85|6335.85|6331.27|6331.27|0
1648740000000|2022-03-31 15:20:00|6334.75|6334.75|6329.64|6329.64|6334.75|6334.75|6327.89|6327.89|0
1648740300000|2022-03-31 15:25:00|6329.2|6329.2|6329.31|6329.31|6331.86|6331.86|6321.35|6321.35|0
1648797300000|2022-04-01 07:15:00|6318.61|6318.61|6325.51|6325.51|6328.85|6328.85|6318.61|6318.61|0
1648797600000|2022-04-01 07:20:00|6327.96|6327.96|6333.36|6333.36|6334.34|6334.34|6326.33|6326.33|0
1648797900000|2022-04-01 07:25:00|6332.7|6332.7|6324.46|6324.46|6333.52|6333.52|6322.65|6322.65|0
1648798200000|2022-04-01 07:30:00|6323.64|6323.64|6324.71|6324.71|6326.92|6326.92|6323.64|6323.64|0
1648798500000|2022-04-01 07:35:00|6326.35|6326.35|6327.17|6327.17|6330.44|6330.44|6326.35|6326.35|0
1648798800000|2022-04-01 07:40:00|6326.35|6326.35|6330.7|6330.7|6330.7|6330.7|6325.53|6325.53|0
1648799100000|2022-04-01 07:45:00|6329.89|6329.89|6335.06|6335.06|6336.69|6336.69|6328.06|6328.06|0
1648799400000|2022-04-01 07:50:00|6336.04|6336.04|6331.82|6331.82|6337.36|6337.36|6330.8|6330.8|0
1648799700000|2022-04-01 07:55:00|6331.37|6331.37|6328.78|6328.78|6333.89|6333.89|6328.64|6328.64|0
1648800000000|2022-04-01 08:00:00|6330.26|6330.26|6328.94|6328.94|6331.9|6331.9|6327.3|6327.3|0
1648800300000|2022-04-01 08:05:00|6330.58|6330.58|6326.31|6326.31|6331.9|6331.9|6322.97|6322.97|0
1648800600000|2022-04-01 08:10:00|6327.13|6327.13|6319.52|6319.52|6327.13|6327.13|6317.88|6317.88|0
1648800900000|2022-04-01 08:15:00|6320.78|6320.78|6317.51|6317.51|6322.1|6322.1|6316.69|6316.69|0
1648801200000|2022-04-01 08:20:00|6318.32|6318.32|6326.55|6326.55|6327.36|6327.36|6318.32|6318.32|0
1648801500000|2022-04-01 08:25:00|6328.18|6328.18|6328.89|6328.89|6329.77|6329.77|6327.74|6327.74|0
1648801800000|2022-04-01 08:30:00|6328.45|6328.45|6329.5|6329.5|6330.38|6330.38|6328.3|6328.3|0
1648802100000|2022-04-01 08:35:00|6329.94|6329.94|6331.43|6331.43|6331.87|6331.87|6329.94|6329.94|0
1648802400000|2022-04-01 08:40:00|6330.99|6330.99|6332.88|6332.88|6335.14|6335.14|6330.99|6330.99|0
1648802700000|2022-04-01 08:45:00|6331.4|6331.4|6334.94|6334.94|6336.58|6336.58|6330.44|6330.44|0
1648803000000|2022-04-01 08:50:00|6336.58|6336.58|6337.02|6337.02|6339.85|6339.85|6334.94|6334.94|0
1648803300000|2022-04-01 08:55:00|6337.46|6337.46|6334.07|6334.07|6337.46|6337.46|6333.25|6333.25|0
1648803600000|2022-04-01 09:00:00|6333.63|6333.63|6332.15|6332.15|6333.91|6333.91|6331.26|6331.26|0
1648803900000|2022-04-01 09:05:00|6333.03|6333.03|6326.96|6326.96|6334.79|6334.79|6326.96|6326.96|0
1648804200000|2022-04-01 09:10:00|6327.4|6327.4|6332.74|6332.74|6332.74|6332.74|6327.02|6327.02|0
1648804500000|2022-04-01 09:15:00|6333.19|6333.19|6335.56|6335.56|6335.56|6335.56|6332.3|6332.3|0
1648804800000|2022-04-01 09:20:00|6336.38|6336.38|6340.3|6340.3|6343.32|6343.32|6333.75|6333.75|0
1648805100000|2022-04-01 09:25:00|6339.48|6339.48|6339.96|6339.96|6340.46|6340.46|6338.32|6338.32|0
1648805400000|2022-04-01 09:30:00|6340.63|6340.63|6337.5|6337.5|6342.64|6342.64|6337.5|6337.5|0
1648805700000|2022-04-01 09:35:00|6338.32|6338.32|6343.47|6343.47|6343.47|6343.47|6338.32|6338.32|0
1648806000000|2022-04-01 09:40:00|6342.65|6342.65|6342.59|6342.59|6343.41|6343.41|6339.47|6339.47|0
1648806300000|2022-04-01 09:45:00|6343.41|6343.41|6343.94|6343.94|6345.42|6345.42|6341.33|6341.33|0
1648806600000|2022-04-01 09:50:00|6345.57|6345.57|6341.48|6341.48|6345.57|6345.57|6341.48|6341.48|0
1648806900000|2022-04-01 09:55:00|6341.04|6341.04|6335.14|6335.14|6341.04|6341.04|6335.14|6335.14|0
1648807200000|2022-04-01 10:00:00|6335.96|6335.96|6343.44|6343.44|6343.44|6343.44|6335.96|6335.96|0
1648807500000|2022-04-01 10:05:00|6349.17|6349.17|6367.63|6367.63|6367.63|6367.63|6348.36|6348.36|0
1648807800000|2022-04-01 10:10:00|6366.81|6366.81|6358.55|6358.55|6368.64|6368.64|6358.55|6358.55|0
1648808100000|2022-04-01 10:15:00|6359.37|6359.37|6359.81|6359.81|6361.45|6361.45|6359.37|6359.37|0
1648808400000|2022-04-01 10:20:00|6359|6359|6359.75|6359.75|6359.88|6359.88|6355.72|6355.72|0
1648808700000|2022-04-01 10:25:00|6358.93|6358.93|6354.02|6354.02|6360.57|6360.57|6354.02|6354.02|0
1648809000000|2022-04-01 10:30:00|6354.83|6354.83|6353.14|6353.14|6355.65|6355.65|6351.07|6351.07|0
1648809300000|2022-04-01 10:35:00|6352.33|6352.33|6351.28|6351.28|6353.36|6353.36|6351.28|6351.28|0
1648809600000|2022-04-01 10:40:00|6350.46|6350.46|6353.85|6353.85|6354.29|6354.29|6350.46|6350.46|0
1648809900000|2022-04-01 10:45:00|6354.83|6354.83|6355.19|6355.19|6355.95|6355.95|6354.02|6354.02|0
1648810200000|2022-04-01 10:50:00|6354.75|6354.75|6354.31|6354.31|6355.57|6355.57|6353.93|6353.93|0
1648810500000|2022-04-01 10:55:00|6353.87|6353.87|6349.4|6349.4|6353.87|6353.87|6346.06|6346.06|0
1648810800000|2022-04-01 11:00:00|6351.03|6351.03|6355.13|6355.13|6355.95|6355.95|6351.03|6351.03|0
1648811100000|2022-04-01 11:05:00|6355.95|6355.95|6355.95|6355.95|6355.95|6355.95|6353.49|6353.49|0
1648811400000|2022-04-01 11:10:00|6356.93|6356.93|6355.92|6355.92|6356.93|6356.93|6354.73|6354.73|0
1648811700000|2022-04-01 11:15:00|6355.11|6355.11|6355.4|6355.4|6356.22|6356.22|6354.29|6354.29|0
1648812000000|2022-04-01 11:20:00|6354.58|6354.58|6354.19|6354.19|6354.88|6354.88|6353.51|6353.51|0
1648812300000|2022-04-01 11:25:00|6352.55|6352.55|6349.97|6349.97|6352.87|6352.87|6349.97|6349.97|0
1648812600000|2022-04-01 11:30:00|6349.53|6349.53|6348.3|6348.3|6349.53|6349.53|6345.4|6345.4|0
1648812900000|2022-04-01 11:35:00|6347.48|6347.48|6346.47|6346.47|6347.48|6347.48|6346.22|6346.22|0
1648813200000|2022-04-01 11:40:00|6346.91|6346.91|6342.51|6342.51|6346.91|6346.91|6341.94|6341.94|0
1648813500000|2022-04-01 11:45:00|6341.69|6341.69|6336|6336|6343.11|6343.11|6336|6336|0
1648813800000|2022-04-01 11:50:00|6335.56|6335.56|6338.2|6338.2|6338.2|6338.2|6334.68|6334.68|0
1648814100000|2022-04-01 11:55:00|6337.38|6337.38|6337.76|6337.76|6338.2|6338.2|6337.38|6337.38|0
1648814400000|2022-04-01 12:00:00|6338.2|6338.2|6339.83|6339.83|6341.48|6341.48|6338.2|6338.2|0
1648814700000|2022-04-01 12:05:00|6340.27|6340.27|6339.61|6339.61|6340.27|6340.27|6339.45|6339.45|0
1648815000000|2022-04-01 12:10:00|6340.43|6340.43|6342.07|6342.07|6342.07|6342.07|6340.43|6340.43|0
1648815300000|2022-04-01 12:15:00|6342.51|6342.51|6338.46|6338.46|6343.33|6343.33|6338.46|6338.46|0
1648815600000|2022-04-01 12:20:00|6338.9|6338.9|6337.54|6337.54|6339.34|6339.34|6336.89|6336.89|0
1648815900000|2022-04-01 12:25:00|6337.76|6337.76|6335.34|6335.34|6338.42|6338.42|6335.34|6335.34|0
1648816200000|2022-04-01 12:30:00|6334.46|6334.46|6334.18|6334.18|6336.26|6336.26|6333.64|6333.64|0
1648816500000|2022-04-01 12:35:00|6334.84|6334.84|6337.3|6337.3|6337.3|6337.3|6334.84|6334.84|0
1648816800000|2022-04-01 12:40:00|6336.48|6336.48|6327.4|6327.4|6337.3|6337.3|6327.4|6327.4|0
1648817100000|2022-04-01 12:45:00|6326.96|6326.96|6323.92|6323.92|6326.96|6326.96|6323.92|6323.92|0
1648817400000|2022-04-01 12:50:00|6323.47|6323.47|6321.08|6321.08|6327.63|6327.63|6320.26|6320.26|0
1648817700000|2022-04-01 12:55:00|6321.9|6321.9|6319.82|6319.82|6323.71|6323.71|6316.27|6316.27|0
1648818000000|2022-04-01 13:00:00|6320.49|6320.49|6326.23|6326.23|6329.56|6329.56|6318.04|6318.04|0
1648818300000|2022-04-01 13:05:00|6326.88|6326.88|6321.97|6321.97|6327.32|6327.32|6321.97|6321.97|0
1648818600000|2022-04-01 13:10:00|6323.61|6323.61|6324.14|6324.14|6325.46|6325.46|6321.84|6321.84|0
1648818900000|2022-04-01 13:15:00|6323.32|6323.32|6329.87|6329.87|6329.87|6329.87|6323.26|6323.26|0
1648819200000|2022-04-01 13:20:00|6330.53|6330.53|6329.65|6329.65|6330.85|6330.85|6328.77|6328.77|0
1648819500000|2022-04-01 13:25:00|6329.16|6329.16|6329.39|6329.39|6332.22|6332.22|6327.52|6327.52|0
1648819800000|2022-04-01 13:30:00|6330.21|6330.21|6329.55|6329.55|6332.89|6332.89|6329.55|6329.55|0
1648820100000|2022-04-01 13:35:00|6330.37|6330.37|6327.18|6327.18|6330.37|6330.37|6325.1|6325.1|0
1648820400000|2022-04-01 13:40:00|6326.74|6326.74|6318.92|6318.92|6327.18|6327.18|6317.22|6317.22|0
1648820700000|2022-04-01 13:45:00|6318.11|6318.11|6317.08|6317.08|6319.74|6319.74|6314.24|6314.24|0
1648821000000|2022-04-01 13:50:00|6317.89|6317.89|6314.5|6314.5|6317.89|6317.89|6314.5|6314.5|0
1648821300000|2022-04-01 13:55:00|6313.62|6313.62|6320.22|6320.22|6320.22|6320.22|6313.62|6313.62|0
1648821600000|2022-04-01 14:00:00|6320.71|6320.71|6328.53|6328.53|6329.79|6329.79|6320.22|6320.22|0
1648821900000|2022-04-01 14:05:00|6330.16|6330.16|6325.83|6325.83|6330.16|6330.16|6324.25|6324.25|0
1648822200000|2022-04-01 14:10:00|6326.27|6326.27|6337.24|6337.24|6338.06|6338.06|6325.78|6325.78|0
1648822500000|2022-04-01 14:15:00|6336.42|6336.42|6334.36|6334.36|6340.32|6340.32|6333.9|6333.9|0
1648822800000|2022-04-01 14:20:00|6333.54|6333.54|6331.96|6331.96|6334.48|6334.48|6330.64|6330.64|0
1648823100000|2022-04-01 14:25:00|6332.78|6332.78|6318.3|6318.3|6333.59|6333.59|6316.28|6316.28|0
1648823400000|2022-04-01 14:30:00|6320.75|6320.75|6326.05|6326.05|6326.05|6326.05|6319.93|6319.93|0
1648823700000|2022-04-01 14:35:00|6325.23|6325.23|6323.93|6323.93|6325.23|6325.23|6322.22|6322.22|0
1648824000000|2022-04-01 14:40:00|6324.75|6324.75|6320.54|6320.54|6324.75|6324.75|6318.02|6318.02|0
1648824300000|2022-04-01 14:45:00|6322.18|6322.18|6321.42|6321.42|6323.82|6323.82|6320.6|6320.6|0
1648824600000|2022-04-01 14:50:00|6320.6|6320.6|6324.83|6324.83|6324.83|6324.83|6320.6|6320.6|0
1648824900000|2022-04-01 14:55:00|6325.65|6325.65|6324.43|6324.43|6326.39|6326.39|6320.22|6320.22|0
1648825200000|2022-04-01 15:00:00|6323.93|6323.93|6320.73|6320.73|6325.32|6325.32|6320.73|6320.73|0
1648825500000|2022-04-01 15:05:00|6319.91|6319.91|6325.26|6325.26|6325.26|6325.26|6319.03|6319.03|0
1648825800000|2022-04-01 15:10:00|6324.82|6324.82|6313.77|6313.77|6324.82|6324.82|6313.77|6313.77|0
1648826100000|2022-04-01 15:15:00|6312.95|6312.95|6314.28|6314.28|6315.22|6315.22|6312.65|6312.65|0
1648826400000|2022-04-01 15:20:00|6313.79|6313.79|6310.49|6310.49|6315.11|6315.11|6309.61|6309.61|0
1648826700000|2022-04-01 15:25:00|6310.93|6310.93|6310.77|6310.77|6314.1|6314.1|6307.77|6307.77|0
1649056500000|2022-04-04 07:15:00|6302.52|6302.52|6302.98|6302.98|6306.12|6306.12|6296.67|6296.67|0
1649056800000|2022-04-04 07:20:00|6301.99|6301.99|6320.2|6320.2|6320.2|6320.2|6301.17|6301.17|0
1649057100000|2022-04-04 07:25:00|6322.65|6322.65|6313.37|6313.37|6329.27|6329.27|6313.37|6313.37|0
1649057400000|2022-04-04 07:30:00|6314.36|6314.36|6309.38|6309.38|6314.36|6314.36|6307.31|6307.31|0
1649057700000|2022-04-04 07:35:00|6311.84|6311.84|6319.38|6319.38|6319.38|6319.38|6311.84|6311.84|0
1649058000000|2022-04-04 07:40:00|6320.2|6320.2|6318.26|6318.26|6321.9|6321.9|6318.26|6318.26|0
1649058300000|2022-04-04 07:45:00|6320.02|6320.02|6317.35|6317.35|6320.46|6320.46|6317.35|6317.35|0
1649058600000|2022-04-04 07:50:00|6318.98|6318.98|6322.45|6322.45|6323.77|6323.77|6316.97|6316.97|0
1649058900000|2022-04-04 07:55:00|6321.63|6321.63|6320.13|6320.13|6322.27|6322.27|6318.3|6318.3|0
1649059200000|2022-04-04 08:00:00|6320.95|6320.95|6320.07|6320.07|6322.21|6322.21|6319.63|6319.63|0
1649059500000|2022-04-04 08:05:00|6319.63|6319.63|6315.53|6315.53|6319.88|6319.88|6315.53|6315.53|0
1649059800000|2022-04-04 08:10:00|6313.89|6313.89|6315.91|6315.91|6316.35|6316.35|6311.44|6311.44|0
1649060100000|2022-04-04 08:15:00|6314.27|6314.27|6315.97|6315.97|6318.49|6318.49|6314.27|6314.27|0
1649060400000|2022-04-04 08:20:00|6316.41|6316.41|6320.52|6320.52|6322.15|6322.15|6316.41|6316.41|0
1649060700000|2022-04-04 08:25:00|6319.7|6319.7|6327.67|6327.67|6328.12|6328.12|6319.7|6319.7|0
1649061000000|2022-04-04 08:30:00|6328.93|6328.93|6331.39|6331.39|6331.39|6331.39|6324.46|6324.46|0
1649061300000|2022-04-04 08:35:00|6332.71|6332.71|6340.72|6340.72|6341.21|6341.21|6330.25|6330.25|0
1649061600000|2022-04-04 08:40:00|6339.9|6339.9|6341.88|6341.88|6343.34|6343.34|6339.82|6339.82|0
1649061900000|2022-04-04 08:45:00|6342.7|6342.7|6342.83|6342.83|6344.97|6344.97|6339.43|6339.43|0
1649062200000|2022-04-04 08:50:00|6343.65|6343.65|6337.25|6337.25|6343.65|6343.65|6334.73|6334.73|0
1649062500000|2022-04-04 08:55:00|6338.88|6338.88|6342.9|6342.9|6344.16|6344.16|6338.06|6338.06|0
1649062800000|2022-04-04 09:00:00|6342.46|6342.46|6342.33|6342.33|6346.42|6346.42|6340.69|6340.69|0
1649063100000|2022-04-04 09:05:00|6342.82|6342.82|6352.28|6352.28|6354.73|6354.73|6342.38|6342.38|0
1649063400000|2022-04-04 09:10:00|6353.91|6353.91|6353.53|6353.53|6356.74|6356.74|6352.3|6352.3|0
1649063700000|2022-04-04 09:15:00|6354.85|6354.85|6357.53|6357.53|6358.36|6358.36|6354.85|6354.85|0
1649064000000|2022-04-04 09:20:00|6358.19|6358.19|6357.68|6357.68|6360.2|6360.2|6356.04|6356.04|0
1649064300000|2022-04-04 09:25:00|6356.86|6356.86|6358.25|6358.25|6361.33|6361.33|6356.42|6356.42|0
1649064600000|2022-04-04 09:30:00|6357.43|6357.43|6349.97|6349.97|6357.43|6357.43|6349.15|6349.15|0
1649064900000|2022-04-04 09:35:00|6350.79|6350.79|6350.79|6350.79|6352.42|6352.42|6349.15|6349.15|0
1649065200000|2022-04-04 09:40:00|6351.23|6351.23|6351.81|6351.81|6353.68|6353.68|6350.41|6350.41|0
1649065500000|2022-04-04 09:45:00|6351.32|6351.32|6349.43|6349.43|6354.53|6354.53|6348.62|6348.62|0
1649065800000|2022-04-04 09:50:00|6348.76|6348.76|6348.06|6348.06|6351.9|6351.9|6347.74|6347.74|0
1649066100000|2022-04-04 09:55:00|6347.62|6347.62|6346.54|6346.54|6351.78|6351.78|6344.73|6344.73|0
1649066400000|2022-04-04 10:00:00|6347.36|6347.36|6346.22|6346.22|6349.44|6349.44|6346.22|6346.22|0
1649066700000|2022-04-04 10:05:00|6345.4|6345.4|6344.7|6344.7|6346.78|6346.78|6343.76|6343.76|0
1649067000000|2022-04-04 10:10:00|6345.52|6345.52|6348.51|6348.51|6348.95|6348.95|6345.52|6345.52|0
1649067300000|2022-04-04 10:15:00|6347.69|6347.69|6340.29|6340.29|6347.69|6347.69|6340.29|6340.29|0
1649067600000|2022-04-04 10:20:00|6341.11|6341.11|6343.57|6343.57|6343.57|6343.57|6341.11|6341.11|0
1649067900000|2022-04-04 10:25:00|6344.39|6344.39|6346.59|6346.59|6348.29|6348.29|6344.39|6344.39|0
1649068200000|2022-04-04 10:30:00|6347.03|6347.03|6341.6|6341.6|6347.85|6347.85|6341.6|6341.6|0
1649068500000|2022-04-04 10:35:00|6341.1|6341.1|6337.27|6337.27|6341.1|6341.1|6336.45|6336.45|0
1649068800000|2022-04-04 10:40:00|6336.62|6336.62|6340.73|6340.73|6341.5|6341.5|6336.62|6336.62|0
1649069100000|2022-04-04 10:45:00|6341.61|6341.61|6339.85|6339.85|6341.61|6341.61|6338.04|6338.04|0
1649069400000|2022-04-04 10:50:00|6338.97|6338.97|6337.64|6337.64|6338.97|6338.97|6334.37|6334.37|0
1649069700000|2022-04-04 10:55:00|6338.53|6338.53|6337.25|6337.25|6341.11|6341.11|6335.69|6335.69|0
1649070000000|2022-04-04 11:00:00|6338.07|6338.07|6337.3|6337.3|6338.07|6338.07|6335.12|6335.12|0
1649070300000|2022-04-04 11:05:00|6336.86|6336.86|6340.41|6340.41|6340.41|6340.41|6335.1|6335.1|0
1649070600000|2022-04-04 11:10:00|6340.85|6340.85|6342.8|6342.8|6342.8|6342.8|6339.28|6339.28|0
1649070900000|2022-04-04 11:15:00|6341.92|6341.92|6341.75|6341.75|6346.34|6346.34|6341.1|6341.1|0
1649071200000|2022-04-04 11:20:00|6343.06|6343.06|6341.58|6341.58|6344.1|6344.1|6341.15|6341.15|0
1649071500000|2022-04-04 11:25:00|6342.4|6342.4|6341.25|6341.25|6342.4|6342.4|6339.5|6339.5|0
1649071800000|2022-04-04 11:30:00|6340.76|6340.76|6341.41|6341.41|6345.12|6345.12|6340.76|6340.76|0
1649072100000|2022-04-04 11:35:00|6339.77|6339.77|6338.39|6338.39|6340.59|6340.59|6337.58|6337.58|0
1649072400000|2022-04-04 11:40:00|6337.58|6337.58|6338.41|6338.41|6340.28|6340.28|6337.58|6337.58|0
1649072700000|2022-04-04 11:45:00|6340.05|6340.05|6338.66|6338.66|6341.69|6341.69|6338.66|6338.66|0
1649073000000|2022-04-04 11:50:00|6338.22|6338.22|6337.01|6337.01|6339.85|6339.85|6337.01|6337.01|0
1649073300000|2022-04-04 11:55:00|6336.34|6336.34|6333.02|6333.02|6340.66|6340.66|6331.38|6331.38|0
1649073600000|2022-04-04 12:00:00|6334.65|6334.65|6330.5|6330.5|6335.47|6335.47|6330.12|6330.12|0
1649073900000|2022-04-04 12:05:00|6328.04|6328.04|6323.39|6323.39|6328.04|6328.04|6322.07|6322.07|0
1649074200000|2022-04-04 12:10:00|6322.95|6322.95|6322.93|6322.93|6325.41|6325.41|6322.93|6322.93|0
1649074500000|2022-04-04 12:15:00|6323.81|6323.81|6321.79|6321.79|6323.81|6323.81|6318.46|6318.46|0
1649074800000|2022-04-04 12:20:00|6319.34|6319.34|6318.08|6318.08|6320.6|6320.6|6318.08|6318.08|0
1649075100000|2022-04-04 12:25:00|6317.58|6317.58|6320.34|6320.34|6320.34|6320.34|6317.58|6317.58|0
1649075400000|2022-04-04 12:30:00|6320.78|6320.78|6322.04|6322.04|6323.23|6323.23|6319.96|6319.96|0
1649075700000|2022-04-04 12:35:00|6322.86|6322.86|6318.65|6318.65|6322.86|6322.86|6316.19|6316.19|0
1649076000000|2022-04-04 12:40:00|6317.01|6317.01|6316.56|6316.56|6318.12|6318.12|6315.3|6315.3|0
1649076300000|2022-04-04 12:45:00|6317|6317|6311.85|6311.85|6317|6317|6311.03|6311.03|0
1649076600000|2022-04-04 12:50:00|6311.03|6311.03|6311.13|6311.13|6312.77|6312.77|6310.31|6310.31|0
1649076900000|2022-04-04 12:55:00|6309.49|6309.49|6303.14|6303.14|6309.49|6309.49|6302.32|6302.32|0
1649077200000|2022-04-04 13:00:00|6302.89|6302.89|6305.41|6305.41|6306.23|6306.23|6302.89|6302.89|0
1649077500000|2022-04-04 13:05:00|6305.85|6305.85|6304.91|6304.91|6306.23|6306.23|6302.95|6302.95|0
1649077800000|2022-04-04 13:10:00|6305.73|6305.73|6307.42|6307.42|6308.31|6308.31|6303.97|6303.97|0
1649078100000|2022-04-04 13:15:00|6308.08|6308.08|6307.26|6307.26|6310.54|6310.54|6307.26|6307.26|0
1649078400000|2022-04-04 13:20:00|6306.44|6306.44|6310.54|6310.54|6312.24|6312.24|6306|6306|0
1649078700000|2022-04-04 13:25:00|6309.55|6309.55|6308.69|6308.69|6311.15|6311.15|6308.56|6308.56|0
1649079000000|2022-04-04 13:30:00|6307.38|6307.38|6303.17|6303.17|6307.38|6307.38|6302.03|6302.03|0
1649079300000|2022-04-04 13:35:00|6302.73|6302.73|6300.93|6300.93|6304.3|6304.3|6300.21|6300.21|0
1649079600000|2022-04-04 13:40:00|6300.49|6300.49|6300.89|6300.89|6302.22|6302.22|6299.45|6299.45|0
1649079900000|2022-04-04 13:45:00|6301.71|6301.71|6305.06|6305.06|6305.88|6305.88|6301.22|6301.22|0
1649080200000|2022-04-04 13:50:00|6306.7|6306.7|6301.08|6301.08|6306.7|6306.7|6301.08|6301.08|0
1649080500000|2022-04-04 13:55:00|6300.26|6300.26|6302.36|6302.36|6303.18|6303.18|6300.22|6300.22|0
1649080800000|2022-04-04 14:00:00|6301.55|6301.55|6302.92|6302.92|6307.08|6307.08|6300.94|6300.94|0
1649081100000|2022-04-04 14:05:00|6305.38|6305.38|6308.41|6308.41|6308.79|6308.79|6302.81|6302.81|0
1649081400000|2022-04-04 14:10:00|6307.53|6307.53|6311.62|6311.62|6312.88|6312.88|6307.53|6307.53|0
1649081700000|2022-04-04 14:15:00|6312.61|6312.61|6316.87|6316.87|6319.65|6319.65|6312.61|6312.61|0
1649082000000|2022-04-04 14:20:00|6317.11|6317.11|6318.87|6318.87|6318.87|6318.87|6317.11|6317.11|0
1649082300000|2022-04-04 14:25:00|6318.05|6318.05|6322.49|6322.49|6322.49|6322.49|6317.23|6317.23|0
1649082600000|2022-04-04 14:30:00|6321.83|6321.83|6325.06|6325.06|6328.84|6328.84|6321.83|6321.83|0
1649082900000|2022-04-04 14:35:00|6325.88|6325.88|6323.36|6323.36|6325.88|6325.88|6322.92|6322.92|0
1649083200000|2022-04-04 14:40:00|6322.54|6322.54|6324.12|6324.12|6324.77|6324.77|6320.68|6320.68|0
1649083500000|2022-04-04 14:45:00|6324.56|6324.56|6326.86|6326.86|6327.67|6327.67|6324.4|6324.4|0
1649083800000|2022-04-04 14:50:00|6326.04|6326.04|6328.88|6328.88|6330.9|6330.9|6325.37|6325.37|0
1649084100000|2022-04-04 14:55:00|6328.22|6328.22|6333.19|6333.19|6333.19|6333.19|6328.22|6328.22|0
1649084400000|2022-04-04 15:00:00|6333.85|6333.85|6341.13|6341.13|6341.5|6341.5|6333.85|6333.85|0
1649084700000|2022-04-04 15:05:00|6342.76|6342.76|6338.83|6338.83|6342.76|6342.76|6338.83|6338.83|0
1649085000000|2022-04-04 15:10:00|6338.33|6338.33|6343.6|6343.6|6343.6|6343.6|6337.01|6337.01|0
1649085300000|2022-04-04 15:15:00|6344.1|6344.1|6332.66|6332.66|6344.75|6344.75|6330.2|6330.2|0
1649085600000|2022-04-04 15:20:00|6331.67|6331.67|6328.85|6328.85|6331.67|6331.67|6326.51|6326.51|0
1649085900000|2022-04-04 15:25:00|6329.67|6329.67|6334.97|6334.97|6335.39|6335.39|6328.5|6328.5|0
1649142900000|2022-04-05 07:15:00|6331.47|6331.47|6320.08|6320.08|6331.96|6331.96|6313.59|6313.59|0
1649143200000|2022-04-05 07:20:00|6318.44|6318.44|6315.22|6315.22|6320.9|6320.9|6308.45|6308.45|0
1649143500000|2022-04-05 07:25:00|6311.95|6311.95|6320.77|6320.77|6321.04|6321.04|6310.38|6310.38|0
1649143800000|2022-04-05 07:30:00|6320.33|6320.33|6311.93|6311.93|6320.77|6320.77|6311.93|6311.93|0
1649144100000|2022-04-05 07:35:00|6312.18|6312.18|6315.16|6315.16|6315.16|6315.16|6307.71|6307.71|0
1649144400000|2022-04-05 07:40:00|6315.98|6315.98|6325.82|6325.82|6326.2|6326.2|6312.21|6312.21|0
1649144700000|2022-04-05 07:45:00|6324.83|6324.83|6333.62|6333.62|6333.62|6333.62|6323.94|6323.94|0
1649145000000|2022-04-05 07:50:00|6331.98|6331.98|6331.98|6331.98|6336.08|6336.08|6331.17|6331.17|0
1649145300000|2022-04-05 07:55:00|6332.48|6332.48|6335.66|6335.66|6335.66|6335.66|6332.48|6332.48|0
1649145600000|2022-04-05 08:00:00|6337.3|6337.3|6338.57|6338.57|6342.66|6342.66|6335.98|6335.98|0
1649145900000|2022-04-05 08:05:00|6339.06|6339.06|6332.04|6332.04|6340.05|6340.05|6329.74|6329.74|0
1649146200000|2022-04-05 08:10:00|6333.35|6333.35|6330.58|6330.58|6334.09|6334.09|6329.43|6329.43|0
1649146500000|2022-04-05 08:15:00|6329.76|6329.76|6330.98|6330.98|6335.29|6335.29|6329.76|6329.76|0
1649146800000|2022-04-05 08:20:00|6330.16|6330.16|6333.76|6333.76|6334.58|6334.58|6323.61|6323.61|0
1649147100000|2022-04-05 08:25:00|6335.4|6335.4|6332.4|6332.4|6337.32|6337.32|6330.27|6330.27|0
1649147400000|2022-04-05 08:30:00|6332.85|6332.85|6333.94|6333.94|6335.2|6335.2|6332.85|6332.85|0
1649147700000|2022-04-05 08:35:00|6334.76|6334.76|6336.07|6336.07|6336.07|6336.07|6333.94|6333.94|0
1649148000000|2022-04-05 08:40:00|6336.95|6336.95|6336.07|6336.07|6336.95|6336.95|6334.43|6334.43|0
1649148300000|2022-04-05 08:45:00|6335.08|6335.08|6341.4|6341.4|6341.4|6341.4|6335.08|6335.08|0
1649148600000|2022-04-05 08:50:00|6340.58|6340.58|6343.09|6343.09|6345.36|6345.36|6340.46|6340.46|0
1649148900000|2022-04-05 08:55:00|6343.58|6343.58|6339.98|6339.98|6343.58|6343.58|6337.77|6337.77|0
1649149200000|2022-04-05 09:00:00|6339.54|6339.54|6336.72|6336.72|6340.36|6340.36|6333.69|6333.69|0
1649149500000|2022-04-05 09:05:00|6337.21|6337.21|6351.8|6351.8|6352.05|6352.05|6337.21|6337.21|0
1649149800000|2022-04-05 09:10:00|6352.25|6352.25|6349.57|6349.57|6355.65|6355.65|6349.07|6349.07|0
1649150100000|2022-04-05 09:15:00|6348.75|6348.75|6350.29|6350.29|6351.87|6351.87|6348.59|6348.59|0
1649150400000|2022-04-05 09:20:00|6349.8|6349.8|6348.16|6348.16|6349.8|6349.8|6348.16|6348.16|0
1649150700000|2022-04-05 09:25:00|6347.28|6347.28|6351.78|6351.78|6353.54|6353.54|6347.28|6347.28|0
1649151000000|2022-04-05 09:30:00|6352.6|6352.6|6344.15|6344.15|6354.24|6354.24|6343.34|6343.34|0
1649151300000|2022-04-05 09:35:00|6345.79|6345.79|6348.97|6348.97|6349.07|6349.07|6343.65|6343.65|0
1649151600000|2022-04-05 09:40:00|6348.15|6348.15|6349.79|6349.79|6349.79|6349.79|6346.02|6346.02|0
1649151900000|2022-04-05 09:45:00|6350.23|6350.23|6352.28|6352.28|6352.39|6352.39|6350.08|6350.08|0
1649152200000|2022-04-05 09:50:00|6351.46|6351.46|6351.84|6351.84|6351.84|6351.84|6351.02|6351.02|0
1649152500000|2022-04-05 09:55:00|6355.12|6355.12|6353.1|6353.1|6356.44|6356.44|6352.72|6352.72|0
1649152800000|2022-04-05 10:00:00|6353.92|6353.92|6353.86|6353.86|6355.5|6355.5|6353.48|6353.48|0
1649153100000|2022-04-05 10:05:00|6354.68|6354.68|6348.31|6348.31|6355.42|6355.42|6348.31|6348.31|0
1649153400000|2022-04-05 10:10:00|6346.83|6346.83|6341.32|6341.32|6348.47|6348.47|6341.07|6341.07|0
1649153700000|2022-04-05 10:15:00|6340.5|6340.5|6346.36|6346.36|6346.36|6346.36|6340.5|6340.5|0
1649154000000|2022-04-05 10:20:00|6346.8|6346.8|6345.64|6345.64|6349.1|6349.1|6343.19|6343.19|0
1649154300000|2022-04-05 10:25:00|6344.83|6344.83|6346.46|6346.46|6346.46|6346.46|6344.83|6344.83|0
1649154600000|2022-04-05 10:30:00|6347.45|6347.45|6346.38|6346.38|6347.89|6347.89|6346.38|6346.38|0
1649154900000|2022-04-05 10:35:00|6346.14|6346.14|6346.65|6346.65|6346.65|6346.65|6343.76|6343.76|0
1649155200000|2022-04-05 10:40:00|6347.31|6347.31|6342.83|6342.83|6347.31|6347.31|6342.83|6342.83|0
1649155500000|2022-04-05 10:45:00|6342.01|6342.01|6344.04|6344.04|6344.85|6344.85|6342.01|6342.01|0
1649155800000|2022-04-05 10:50:00|6343.59|6343.59|6346.11|6346.11|6346.11|6346.11|6343.59|6343.59|0
1649156100000|2022-04-05 10:55:00|6346.55|6346.55|6347.97|6347.97|6350.76|6350.76|6346.55|6346.55|0
1649156400000|2022-04-05 11:00:00|6347.09|6347.09|6338.92|6338.92|6347.53|6347.53|6338.92|6338.92|0
1649156700000|2022-04-05 11:05:00|6341.13|6341.13|6339.58|6339.58|6341.13|6341.13|6337.45|6337.45|0
1649157000000|2022-04-05 11:10:00|6340.4|6340.4|6339.05|6339.05|6341.12|6341.12|6338.48|6338.48|0
1649157300000|2022-04-05 11:15:00|6338.23|6338.23|6338.88|6338.88|6339.54|6339.54|6336.43|6336.43|0
1649157600000|2022-04-05 11:20:00|6338.06|6338.06|6345.55|6345.55|6345.55|6345.55|6338.06|6338.06|0
1649157900000|2022-04-05 11:25:00|6345.06|6345.06|6351.72|6351.72|6354.85|6354.85|6345.06|6345.06|0
1649158200000|2022-04-05 11:30:00|6351.28|6351.28|6347.64|6347.64|6351.28|6351.28|6346.89|6346.89|0
1649158500000|2022-04-05 11:35:00|6347.2|6347.2|6351.36|6351.36|6351.36|6351.36|6347.2|6347.2|0
1649158800000|2022-04-05 11:40:00|6352.18|6352.18|6353.25|6353.25|6353.98|6353.98|6350.96|6350.96|0
1649159100000|2022-04-05 11:45:00|6354.24|6354.24|6351.61|6351.61|6354.24|6354.24|6349.97|6349.97|0
1649159400000|2022-04-05 11:50:00|6349.97|6349.97|6350.28|6350.28|6352.42|6352.42|6349.97|6349.97|0
1649159700000|2022-04-05 11:55:00|6349.46|6349.46|6350.99|6350.99|6352.31|6352.31|6347.04|6347.04|0
1649160000000|2022-04-05 12:00:00|6350.34|6350.34|6353.37|6353.37|6355|6355|6350.34|6350.34|0
1649160300000|2022-04-05 12:05:00|6351.73|6351.73|6349.67|6349.67|6351.73|6351.73|6347.53|6347.53|0
1649160600000|2022-04-05 12:10:00|6350.48|6350.48|6344.11|6344.11|6350.48|6350.48|6343.04|6343.04|0
1649160900000|2022-04-05 12:15:00|6343.86|6343.86|6342.15|6342.15|6344.72|6344.72|6340.51|6340.51|0
1649161200000|2022-04-05 12:20:00|6342.59|6342.59|6343.92|6343.92|6345.24|6345.24|6342.29|6342.29|0
1649161500000|2022-04-05 12:25:00|6343.43|6343.43|6341.69|6341.69|6343.83|6343.83|6339.17|6339.17|0
1649161800000|2022-04-05 12:30:00|6342.57|6342.57|6342.09|6342.09|6343.11|6343.11|6340.46|6340.46|0
1649162100000|2022-04-05 12:35:00|6341.28|6341.28|6341.4|6341.4|6343.04|6343.04|6337.18|6337.18|0
1649162400000|2022-04-05 12:40:00|6340.52|6340.52|6334.37|6334.37|6343.25|6343.25|6333.93|6333.93|0
1649162700000|2022-04-05 12:45:00|6333.49|6333.49|6337.62|6337.62|6337.62|6337.62|6330.14|6330.14|0
1649163000000|2022-04-05 12:50:00|6338.44|6338.44|6343.85|6343.85|6343.85|6343.85|6338.44|6338.44|0
1649163300000|2022-04-05 12:55:00|6343.03|6343.03|6339.17|6339.17|6343.85|6343.85|6338.82|6338.82|0
1649163600000|2022-04-05 13:00:00|6339.99|6339.99|6343.76|6343.76|6343.76|6343.76|6339.99|6339.99|0
1649163900000|2022-04-05 13:05:00|6344.42|6344.42|6346.5|6346.5|6346.5|6346.5|6344.42|6344.42|0
1649164200000|2022-04-05 13:10:00|6346.06|6346.06|6344.25|6344.25|6348.14|6348.14|6344.25|6344.25|0
1649164500000|2022-04-05 13:15:00|6345.07|6345.07|6341.77|6341.77|6345.32|6345.32|6340.95|6340.95|0
1649164800000|2022-04-05 13:20:00|6342.42|6342.42|6337.34|6337.34|6342.42|6342.42|6337.34|6337.34|0
1649165100000|2022-04-05 13:25:00|6336.85|6336.85|6335.9|6335.9|6339.3|6339.3|6335.9|6335.9|0
1649165400000|2022-04-05 13:30:00|6336.4|6336.4|6345.68|6345.68|6345.68|6345.68|6336.4|6336.4|0
1649165700000|2022-04-05 13:35:00|6344.8|6344.8|6351.1|6351.1|6352.43|6352.43|6344.42|6344.42|0
1649166000000|2022-04-05 13:40:00|6351.92|6351.92|6354.72|6354.72|6356.71|6356.71|6351.92|6351.92|0
1649166300000|2022-04-05 13:45:00|6356.36|6356.36|6354.52|6354.52|6358.56|6358.56|6353.08|6353.08|0
1649166600000|2022-04-05 13:50:00|6354.08|6354.08|6357.75|6357.75|6357.75|6357.75|6350.62|6350.62|0
1649166900000|2022-04-05 13:55:00|6358.2|6358.2|6355.22|6355.22|6360.34|6360.34|6353.06|6353.06|0
1649167200000|2022-04-05 14:00:00|6356.2|6356.2|6353.57|6353.57|6357.07|6357.07|6353.57|6353.57|0
1649167500000|2022-04-05 14:05:00|6352.75|6352.75|6346.78|6346.78|6353.13|6353.13|6346.78|6346.78|0
1649167800000|2022-04-05 14:10:00|6346.34|6346.34|6345.98|6345.98|6352.64|6352.64|6345.16|6345.16|0
1649168100000|2022-04-05 14:15:00|6344.34|6344.34|6340.77|6340.77|6344.34|6344.34|6336.89|6336.89|0
1649168400000|2022-04-05 14:20:00|6339.95|6339.95|6336.16|6336.16|6340.27|6340.27|6336.16|6336.16|0
1649168700000|2022-04-05 14:25:00|6336.98|6336.98|6335.03|6335.03|6336.98|6336.98|6331.69|6331.69|0
1649169000000|2022-04-05 14:30:00|6334.21|6334.21|6344.99|6344.99|6344.99|6344.99|6334.21|6334.21|0
1649169300000|2022-04-05 14:35:00|6346.31|6346.31|6341.52|6341.52|6351.36|6351.36|6341.03|6341.03|0
1649169600000|2022-04-05 14:40:00|6343.16|6343.16|6353.65|6353.65|6355.04|6355.04|6343.16|6343.16|0
1649169900000|2022-04-05 14:45:00|6354.47|6354.47|6351.68|6351.68|6356.99|6356.99|6349.49|6349.49|0
1649170200000|2022-04-05 14:50:00|6352.13|6352.13|6352.19|6352.19|6353.93|6353.93|6351.34|6351.34|0
1649170500000|2022-04-05 14:55:00|6351.75|6351.75|6351.19|6351.19|6351.75|6351.75|6346.92|6346.92|0
1649170800000|2022-04-05 15:00:00|6352.01|6352.01|6346.01|6346.01|6352.01|6352.01|6345.57|6345.57|0
1649171100000|2022-04-05 15:05:00|6345.34|6345.34|6342.41|6342.41|6348.24|6348.24|6342.41|6342.41|0
1649171400000|2022-04-05 15:10:00|6341.97|6341.97|6345.32|6345.32|6345.32|6345.32|6341.72|6341.72|0
1649171700000|2022-04-05 15:15:00|6346.07|6346.07|6342.28|6342.28|6348.3|6348.3|6342.28|6342.28|0
1649172000000|2022-04-05 15:20:00|6341.79|6341.79|6341.94|6341.94|6347.59|6347.59|6341.79|6341.79|0
1649172300000|2022-04-05 15:25:00|6342.76|6342.76|6347.88|6347.88|6350.43|6350.43|6340.09|6340.09|0
1649229300000|2022-04-06 07:15:00|6359.1|6359.1|6352.24|6352.24|6362.67|6362.67|6345.36|6345.36|0
1649229600000|2022-04-06 07:20:00|6352.99|6352.99|6357.39|6357.39|6359.87|6359.87|6347.21|6347.21|0
1649229900000|2022-04-06 07:25:00|6356.58|6356.58|6356.45|6356.45|6356.58|6356.58|6346.09|6346.09|0
1649230200000|2022-04-06 07:30:00|6355.63|6355.63|6351.39|6351.39|6356.13|6356.13|6346.94|6346.94|0
1649230500000|2022-04-06 07:35:00|6352.05|6352.05|6354.8|6354.8|6358.85|6358.85|6348.18|6348.18|0
1649230800000|2022-04-06 07:40:00|6353.92|6353.92|6344.6|6344.6|6359.84|6359.84|6343.78|6343.78|0
1649231100000|2022-04-06 07:45:00|6343.78|6343.78|6337.65|6337.65|6343.78|6343.78|6337.65|6337.65|0
1649231400000|2022-04-06 07:50:00|6337.4|6337.4|6330.04|6330.04|6337.85|6337.85|6330.04|6330.04|0
1649231700000|2022-04-06 07:55:00|6331.68|6331.68|6324.74|6324.74|6331.68|6331.68|6324.74|6324.74|0
1649232000000|2022-04-06 08:00:00|6321.46|6321.46|6330.7|6330.7|6330.7|6330.7|6321.13|6321.13|0
1649232300000|2022-04-06 08:05:00|6331.52|6331.52|6335.21|6335.21|6337.67|6337.67|6330.18|6330.18|0
1649232600000|2022-04-06 08:10:00|6336.85|6336.85|6335.66|6335.66|6338.29|6338.29|6330.59|6330.59|0
1649232900000|2022-04-06 08:15:00|6337.3|6337.3|6334.95|6334.95|6337.36|6337.36|6332.94|6332.94|0
1649233200000|2022-04-06 08:20:00|6333.31|6333.31|6325.21|6325.21|6334.51|6334.51|6325.21|6325.21|0
1649233500000|2022-04-06 08:25:00|6326.2|6326.2|6329.69|6329.69|6330.36|6330.36|6324.28|6324.28|0
1649233800000|2022-04-06 08:30:00|6328.05|6328.05|6328.88|6328.88|6331.61|6331.61|6326.27|6326.27|0
1649234100000|2022-04-06 08:35:00|6329.7|6329.7|6323.55|6323.55|6329.7|6329.7|6323.55|6323.55|0
1649234400000|2022-04-06 08:40:00|6324.37|6324.37|6320.48|6320.48|6326.5|6326.5|6319.66|6319.66|0
1649234700000|2022-04-06 08:45:00|6321.82|6321.82|6322.47|6322.47|6324.27|6324.27|6320.01|6320.01|0
1649235000000|2022-04-06 08:50:00|6323.29|6323.29|6312.87|6312.87|6323.94|6323.94|6312.87|6312.87|0
1649235300000|2022-04-06 08:55:00|6312.05|6312.05|6308.17|6308.17|6312.05|6312.05|6307.5|6307.5|0
1649235600000|2022-04-06 09:00:00|6308.99|6308.99|6306.44|6306.44|6309.87|6309.87|6305.45|6305.45|0
1649235900000|2022-04-06 09:05:00|6304.8|6304.8|6302.31|6302.31|6304.8|6304.8|6299.68|6299.68|0
1649236200000|2022-04-06 09:10:00|6302.06|6302.06|6305.83|6305.83|6308.19|6308.19|6301.4|6301.4|0
1649236500000|2022-04-06 09:15:00|6305.02|6305.02|6314.92|6314.92|6318.77|6318.77|6305.02|6305.02|0
1649236800000|2022-04-06 09:20:00|6314.26|6314.26|6324.83|6324.83|6326.46|6326.46|6314.26|6314.26|0
1649237100000|2022-04-06 09:25:00|6325.64|6325.64|6327.47|6327.47|6329.11|6329.11|6322.56|6322.56|0
1649237400000|2022-04-06 09:30:00|6328.29|6328.29|6331.42|6331.42|6332.3|6332.3|6328.28|6328.28|0
1649237700000|2022-04-06 09:35:00|6332.24|6332.24|6328.24|6328.24|6335.69|6335.69|6328.24|6328.24|0
1649238000000|2022-04-06 09:40:00|6327.42|6327.42|6321.06|6321.06|6327.42|6327.42|6318.7|6318.7|0
1649238300000|2022-04-06 09:45:00|6319.59|6319.59|6322.2|6322.2|6323.74|6323.74|6319.59|6319.59|0
1649238600000|2022-04-06 09:50:00|6321.39|6321.39|6324.21|6324.21|6324.66|6324.66|6321.39|6321.39|0
1649238900000|2022-04-06 09:55:00|6323.39|6323.39|6326.61|6326.61|6330.85|6330.85|6323.39|6323.39|0
1649239200000|2022-04-06 10:00:00|6326.17|6326.17|6324.05|6324.05|6327.48|6327.48|6324.05|6324.05|0
1649239500000|2022-04-06 10:05:00|6321.6|6321.6|6320.21|6320.21|6323.24|6323.24|6318.94|6318.94|0
1649239800000|2022-04-06 10:10:00|6321.02|6321.02|6313.36|6313.36|6321.02|6321.02|6310.9|6310.9|0
1649240100000|2022-04-06 10:15:00|6311.39|6311.39|6309.29|6309.29|6311.39|6311.39|6305.95|6305.95|0
1649240400000|2022-04-06 10:20:00|6309.73|6309.73|6319.89|6319.89|6320.71|6320.71|6308.17|6308.17|0
1649240700000|2022-04-06 10:25:00|6319.07|6319.07|6322.2|6322.2|6323.02|6323.02|6319.07|6319.07|0
1649241000000|2022-04-06 10:30:00|6321.76|6321.76|6319.56|6319.56|6323.39|6323.39|6319.3|6319.3|0
1649241300000|2022-04-06 10:35:00|6320.38|6320.38|6320.14|6320.14|6323.41|6323.41|6320.14|6320.14|0
1649241600000|2022-04-06 10:40:00|6319.39|6319.39|6318.87|6318.87|6321.33|6321.33|6318.05|6318.05|0
1649241900000|2022-04-06 10:45:00|6320.51|6320.51|6321.03|6321.03|6323.49|6323.49|6320.51|6320.51|0
1649242200000|2022-04-06 10:50:00|6321.85|6321.85|6315.9|6315.9|6321.85|6321.85|6315.45|6315.45|0
1649242500000|2022-04-06 10:55:00|6316.34|6316.34|6315.14|6315.14|6316.34|6316.34|6311.42|6311.42|0
1649242800000|2022-04-06 11:00:00|6316.78|6316.78|6312.95|6312.95|6317.6|6317.6|6312.95|6312.95|0
1649243100000|2022-04-06 11:05:00|6312.13|6312.13|6307.63|6307.63|6312.13|6312.13|6307.63|6307.63|0
1649243400000|2022-04-06 11:10:00|6306.81|6306.81|6302.91|6302.91|6306.81|6306.81|6300.9|6300.9|0
1649243700000|2022-04-06 11:15:00|6303.73|6303.73|6300.45|6300.45|6304.99|6304.99|6300.29|6300.29|0
1649244000000|2022-04-06 11:20:00|6297.99|6297.99|6294.94|6294.94|6300.66|6300.66|6294.94|6294.94|0
1649244300000|2022-04-06 11:25:00|6296.28|6296.28|6295.76|6295.76|6297.35|6297.35|6293.83|6293.83|0
1649244600000|2022-04-06 11:30:00|6296.64|6296.64|6302.37|6302.37|6302.37|6302.37|6295.76|6295.76|0
1649244900000|2022-04-06 11:35:00|6304|6304|6318.75|6318.75|6318.76|6318.76|6304|6304|0
1649245200000|2022-04-06 11:40:00|6319.5|6319.5|6326.22|6326.22|6326.22|6326.22|6319.5|6319.5|0
1649245500000|2022-04-06 11:45:00|6325.78|6325.78|6323.19|6323.19|6325.78|6325.78|6322.58|6322.58|0
1649245800000|2022-04-06 11:50:00|6321.56|6321.56|6321.52|6321.52|6322.47|6322.47|6319.21|6319.21|0
1649246100000|2022-04-06 11:55:00|6322.02|6322.02|6322.32|6322.32|6322.32|6322.32|6320.75|6320.75|0
1649246400000|2022-04-06 12:00:00|6322.57|6322.57|6320.12|6320.12|6327.48|6327.48|6320.12|6320.12|0
1649246700000|2022-04-06 12:05:00|6319.23|6319.23|6313.45|6313.45|6319.23|6319.23|6312.19|6312.19|0
1649247000000|2022-04-06 12:10:00|6314.43|6314.43|6312.11|6312.11|6315.01|6315.01|6312.11|6312.11|0
1649247300000|2022-04-06 12:15:00|6311.23|6311.23|6310.41|6310.41|6312.93|6312.93|6310.41|6310.41|0
1649247600000|2022-04-06 12:20:00|6309.42|6309.42|6308.44|6308.44|6309.75|6309.75|6308.11|6308.11|0
1649247900000|2022-04-06 12:25:00|6309.25|6309.25|6303.67|6303.67|6311.71|6311.71|6300.87|6300.87|0
1649248200000|2022-04-06 12:30:00|6302.03|6302.03|6290.15|6290.15|6302.03|6302.03|6290.15|6290.15|0
1649248500000|2022-04-06 12:35:00|6290.59|6290.59|6278.25|6278.25|6290.59|6290.59|6277.15|6277.15|0
1649248800000|2022-04-06 12:40:00|6276.77|6276.77|6273.18|6273.18|6276.77|6276.77|6273.18|6273.18|0
1649249100000|2022-04-06 12:45:00|6274|6274|6265.58|6265.58|6274|6274|6265.58|6265.58|0
1649249400000|2022-04-06 12:50:00|6263.94|6263.94|6254.31|6254.31|6264.76|6264.76|6252.68|6252.68|0
1649249700000|2022-04-06 12:55:00|6253.43|6253.43|6258.77|6258.77|6259.59|6259.59|6249.08|6249.08|0
1649250000000|2022-04-06 13:00:00|6257.89|6257.89|6265.07|6265.07|6266.88|6266.88|6255.37|6255.37|0
1649250300000|2022-04-06 13:05:00|6265.89|6265.89|6269.54|6269.54|6272.38|6272.38|6265.89|6265.89|0
1649250600000|2022-04-06 13:10:00|6270.36|6270.36|6271.8|6271.8|6275.27|6275.27|6270.36|6270.36|0
1649250900000|2022-04-06 13:15:00|6272.46|6272.46|6274.45|6274.45|6276.09|6276.09|6271.64|6271.64|0
1649251200000|2022-04-06 13:20:00|6274.94|6274.94|6263.31|6263.31|6274.94|6274.94|6263.31|6263.31|0
1649251500000|2022-04-06 13:25:00|6263.76|6263.76|6262.82|6262.82|6263.76|6263.76|6261.62|6261.62|0
1649251800000|2022-04-06 13:30:00|6263.64|6263.64|6254.34|6254.34|6267.91|6267.91|6254.34|6254.34|0
1649252100000|2022-04-06 13:35:00|6253.52|6253.52|6255.2|6255.2|6257.43|6257.43|6252.47|6252.47|0
1649252400000|2022-04-06 13:40:00|6254.39|6254.39|6246.41|6246.41|6255.2|6255.2|6246.41|6246.41|0
1649252700000|2022-04-06 13:45:00|6245.59|6245.59|6250.33|6250.33|6255.24|6255.24|6245.59|6245.59|0
1649253000000|2022-04-06 13:50:00|6249.51|6249.51|6243.37|6243.37|6249.51|6249.51|6241.8|6241.8|0
1649253300000|2022-04-06 13:55:00|6242.56|6242.56|6232.59|6232.59|6245.83|6245.83|6232.59|6232.59|0
1649253600000|2022-04-06 14:00:00|6231.94|6231.94|6234.28|6234.28|6238.33|6238.33|6231.28|6231.28|0
1649253900000|2022-04-06 14:05:00|6231.83|6231.83|6233.23|6233.23|6239.27|6239.27|6231.01|6231.01|0
1649254200000|2022-04-06 14:10:00|6231.59|6231.59|6225.55|6225.55|6234.26|6234.26|6221.9|6221.9|0
1649254500000|2022-04-06 14:15:00|6224.74|6224.74|6244.84|6244.84|6244.84|6244.84|6224.74|6224.74|0
1649254800000|2022-04-06 14:20:00|6245.58|6245.58|6253.55|6253.55|6253.99|6253.99|6243.28|6243.28|0
1649255100000|2022-04-06 14:25:00|6251.91|6251.91|6249.9|6249.9|6252.73|6252.73|6247.69|6247.69|0
1649255400000|2022-04-06 14:30:00|6248.26|6248.26|6254.84|6254.84|6256.48|6256.48|6247.82|6247.82|0
1649255700000|2022-04-06 14:35:00|6256.1|6256.1|6262.62|6262.62|6262.62|6262.62|6255.78|6255.78|0
1649256000000|2022-04-06 14:40:00|6262.12|6262.12|6273.17|6273.17|6273.17|6273.17|6260.87|6260.87|0
1649256300000|2022-04-06 14:45:00|6272.35|6272.35|6271.58|6271.58|6277.71|6277.71|6270.52|6270.52|0
1649256600000|2022-04-06 14:50:00|6270.26|6270.26|6262.75|6262.75|6270.51|6270.51|6262.75|6262.75|0
1649256900000|2022-04-06 14:55:00|6261.93|6261.93|6268.23|6268.23|6268.23|6268.23|6259.97|6259.97|0
1649257200000|2022-04-06 15:00:00|6266.59|6266.59|6267.32|6267.32|6268.18|6268.18|6264.08|6264.08|0
1649257500000|2022-04-06 15:05:00|6266.83|6266.83|6266.17|6266.17|6268.58|6268.58|6266.17|6266.17|0
1649257800000|2022-04-06 15:10:00|6265.29|6265.29|6266.97|6266.97|6267.9|6267.9|6264.38|6264.38|0
1649258100000|2022-04-06 15:15:00|6267.21|6267.21|6269.79|6269.79|6271.66|6271.66|6267.21|6267.21|0
1649258400000|2022-04-06 15:20:00|6270.61|6270.61|6272.07|6272.07|6275.54|6275.54|6270.17|6270.17|0
1649258700000|2022-04-06 15:25:00|6271.25|6271.25|6275.92|6275.92|6275.92|6275.92|6270.58|6270.58|0
1649315700000|2022-04-07 07:15:00|6323.76|6323.76|6319.87|6319.87|6326.6|6326.6|6319.87|6319.87|0
1649316000000|2022-04-07 07:20:00|6322.33|6322.33|6325.92|6325.92|6325.94|6325.94|6321.68|6321.68|0
1649316300000|2022-04-07 07:25:00|6325.1|6325.1|6318.05|6318.05|6328.88|6328.88|6318.05|6318.05|0
1649316600000|2022-04-07 07:30:00|6316.41|6316.41|6305.19|6305.19|6317.73|6317.73|6302.41|6302.41|0
1649316900000|2022-04-07 07:35:00|6304.37|6304.37|6305.88|6305.88|6312.49|6312.49|6303.55|6303.55|0
1649317200000|2022-04-07 07:40:00|6304.24|6304.24|6305.57|6305.57|6311.57|6311.57|6303.94|6303.94|0
1649317500000|2022-04-07 07:45:00|6304.69|6304.69|6313.61|6313.61|6317.54|6317.54|6304.69|6304.69|0
1649317800000|2022-04-07 07:50:00|6312.06|6312.06|6312.81|6312.81|6312.81|6312.81|6308.35|6308.35|0
1649318100000|2022-04-07 07:55:00|6313.48|6313.48|6301.23|6301.23|6313.63|6313.63|6298.73|6298.73|0
1649318400000|2022-04-07 08:00:00|6302.05|6302.05|6300.76|6300.76|6302.81|6302.81|6295.5|6295.5|0
1649318700000|2022-04-07 08:05:00|6299.12|6299.12|6300.76|6300.76|6301.58|6301.58|6299.12|6299.12|0
1649319000000|2022-04-07 08:10:00|6300.32|6300.32|6292.05|6292.05|6300.32|6300.32|6292.05|6292.05|0
1649319300000|2022-04-07 08:15:00|6293.36|6293.36|6296.81|6296.81|6298.68|6298.68|6293.36|6293.36|0
1649319600000|2022-04-07 08:20:00|6297.25|6297.25|6303.66|6303.66|6304.54|6304.54|6297.25|6297.25|0
1649319900000|2022-04-07 08:25:00|6305.3|6305.3|6307.95|6307.95|6309.58|6309.58|6303.72|6303.72|0
1649320200000|2022-04-07 08:30:00|6307.7|6307.7|6301.04|6301.04|6308.58|6308.58|6298.58|6298.58|0
1649320500000|2022-04-07 08:35:00|6301.86|6301.86|6300.16|6300.16|6301.86|6301.86|6300.16|6300.16|0
1649320800000|2022-04-07 08:40:00|6299.72|6299.72|6299.39|6299.39|6303.41|6303.41|6298.57|6298.57|0
1649321100000|2022-04-07 08:45:00|6300.27|6300.27|6307.44|6307.44|6307.44|6307.44|6300.27|6300.27|0
1649321400000|2022-04-07 08:50:00|6308.26|6308.26|6305.6|6305.6|6308.26|6308.26|6302.77|6302.77|0
1649321700000|2022-04-07 08:55:00|6304.12|6304.12|6304.84|6304.84|6304.84|6304.84|6301.54|6301.54|0
1649322000000|2022-04-07 09:00:00|6305.33|6305.33|6302.4|6302.4|6310.05|6310.05|6302.4|6302.4|0
1649322300000|2022-04-07 09:05:00|6301.73|6301.73|6303.42|6303.42|6305.14|6305.14|6300.22|6300.22|0
1649322600000|2022-04-07 09:10:00|6302.75|6302.75|6303.19|6303.19|6304.83|6304.83|6301.93|6301.93|0
1649322900000|2022-04-07 09:15:00|6303.44|6303.44|6310.71|6310.71|6313.67|6313.67|6299.99|6299.99|0
1649323200000|2022-04-07 09:20:00|6311.53|6311.53|6320.41|6320.41|6320.41|6320.41|6310.52|6310.52|0
1649323500000|2022-04-07 09:25:00|6318.77|6318.77|6321.59|6321.59|6322.03|6322.03|6318.45|6318.45|0
1649323800000|2022-04-07 09:30:00|6320.77|6320.77|6318.33|6318.33|6320.77|6320.77|6318.33|6318.33|0
1649324100000|2022-04-07 09:35:00|6319.15|6319.15|6321.95|6321.95|6323.59|6323.59|6319.15|6319.15|0
1649324400000|2022-04-07 09:40:00|6322.45|6322.45|6322.1|6322.1|6322.69|6322.69|6317.18|6317.18|0
1649324700000|2022-04-07 09:45:00|6321.66|6321.66|6316.61|6316.61|6322.47|6322.47|6314.54|6314.54|0
1649325000000|2022-04-07 09:50:00|6317.11|6317.11|6316.14|6316.14|6317.84|6317.84|6315.38|6315.38|0
1649325300000|2022-04-07 09:55:00|6315.64|6315.64|6318.72|6318.72|6318.72|6318.72|6314.76|6314.76|0
1649325600000|2022-04-07 10:00:00|6319.54|6319.54|6331.95|6331.95|6331.95|6331.95|6318.72|6318.72|0
1649325900000|2022-04-07 10:05:00|6331.13|6331.13|6331.9|6331.9|6337.68|6337.68|6331.13|6331.13|0
1649326200000|2022-04-07 10:10:00|6331.41|6331.41|6334.74|6334.74|6334.74|6334.74|6330.56|6330.56|0
1649326500000|2022-04-07 10:15:00|6333.75|6333.75|6334.02|6334.02|6335.39|6335.39|6332.05|6332.05|0
1649326800000|2022-04-07 10:20:00|6334.84|6334.84|6340.66|6340.66|6340.66|6340.66|6334.02|6334.02|0
1649327100000|2022-04-07 10:25:00|6339.84|6339.84|6337.38|6337.38|6339.84|6339.84|6336.19|6336.19|0
1649327400000|2022-04-07 10:30:00|6336.56|6336.56|6338.15|6338.15|6338.15|6338.15|6336.4|6336.4|0
1649327700000|2022-04-07 10:35:00|6337.71|6337.71|6342.11|6342.11|6342.11|6342.11|6337.71|6337.71|0
1649328000000|2022-04-07 10:40:00|6341.29|6341.29|6340.41|6340.41|6341.29|6341.29|6340.41|6340.41|0
1649328300000|2022-04-07 10:45:00|6339.59|6339.59|6340.03|6340.03|6340.03|6340.03|6339.59|6339.59|0
1649328600000|2022-04-07 10:50:00|6339.59|6339.59|6339.89|6339.89|6340.71|6340.71|6338.53|6338.53|0
1649328900000|2022-04-07 10:55:00|6341.21|6341.21|6337.04|6337.04|6341.21|6341.21|6336.15|6336.15|0
1649329200000|2022-04-07 11:00:00|6337.48|6337.48|6337.8|6337.8|6337.8|6337.8|6336|6336|0
1649329500000|2022-04-07 11:05:00|6336.98|6336.98|6348.55|6348.55|6369.42|6369.42|6335.35|6335.35|0
1649329800000|2022-04-07 11:10:00|6350.19|6350.19|6349.07|6349.07|6355.57|6355.57|6342.32|6342.32|0
1649330100000|2022-04-07 11:15:00|6349.89|6349.89|6350.52|6350.52|6353.16|6353.16|6349.07|6349.07|0
1649330400000|2022-04-07 11:20:00|6348.89|6348.89|6346.87|6346.87|6350.59|6350.59|6346.05|6346.05|0
1649330700000|2022-04-07 11:25:00|6345.23|6345.23|6338.1|6338.1|6345.23|6345.23|6333.56|6333.56|0
1649331000000|2022-04-07 11:30:00|6338.92|6338.92|6341.52|6341.52|6343.22|6343.22|6338.92|6338.92|0
1649331300000|2022-04-07 11:35:00|6342.34|6342.34|6345.96|6345.96|6345.96|6345.96|6342.34|6342.34|0
1649331600000|2022-04-07 11:40:00|6344.32|6344.32|6344.86|6344.86|6347.66|6347.66|6344.32|6344.32|0
1649331900000|2022-04-07 11:45:00|6342.89|6342.89|6344.15|6344.15|6344.15|6344.15|6341.63|6341.63|0
1649332200000|2022-04-07 11:50:00|6344.97|6344.97|6345.41|6345.41|6346.23|6346.23|6344.97|6344.97|0
1649332500000|2022-04-07 11:55:00|6345.85|6345.85|6340.87|6340.87|6345.85|6345.85|6339.74|6339.74|0
1649332800000|2022-04-07 12:00:00|6341.31|6341.31|6340.05|6340.05|6342.57|6342.57|6340.05|6340.05|0
1649333100000|2022-04-07 12:05:00|6339.61|6339.61|6339.4|6339.4|6341.47|6341.47|6338.95|6338.95|0
1649333400000|2022-04-07 12:10:00|6340.21|6340.21|6336.43|6336.43|6341.03|6341.03|6336.43|6336.43|0
1649333700000|2022-04-07 12:15:00|6337.25|6337.25|6336.15|6336.15|6339.13|6339.13|6336.15|6336.15|0
1649334000000|2022-04-07 12:20:00|6335.91|6335.91|6330.16|6330.16|6335.91|6335.91|6328.9|6328.9|0
1649334300000|2022-04-07 12:25:00|6329.71|6329.71|6328.22|6328.22|6331.35|6331.35|6326.59|6326.59|0
1649334600000|2022-04-07 12:30:00|6328.67|6328.67|6331.12|6331.12|6331.12|6331.12|6327.85|6327.85|0
1649334900000|2022-04-07 12:35:00|6330.3|6330.3|6335.93|6335.93|6335.93|6335.93|6330.3|6330.3|0
1649335200000|2022-04-07 12:40:00|6334.29|6334.29|6336.59|6336.59|6336.59|6336.59|6333.25|6333.25|0
1649335500000|2022-04-07 12:45:00|6335.77|6335.77|6335.16|6335.16|6335.77|6335.77|6332.7|6332.7|0
1649335800000|2022-04-07 12:50:00|6334.72|6334.72|6344.38|6344.38|6346.73|6346.73|6333.9|6333.9|0
1649336100000|2022-04-07 12:55:00|6345.7|6345.7|6353.89|6353.89|6353.89|6353.89|6344.88|6344.88|0
1649336400000|2022-04-07 13:00:00|6354.33|6354.33|6340.05|6340.05|6354.77|6354.77|6340.05|6340.05|0
1649336700000|2022-04-07 13:05:00|6340.93|6340.93|6345.35|6345.35|6348.74|6348.74|6340.93|6340.93|0
1649337000000|2022-04-07 13:10:00|6345.79|6345.79|6346.9|6346.9|6347.4|6347.4|6345.79|6345.79|0
1649337300000|2022-04-07 13:15:00|6347.72|6347.72|6348.98|6348.98|6348.98|6348.98|6346.46|6346.46|0
1649337600000|2022-04-07 13:20:00|6348.16|6348.16|6347.96|6347.96|6348.83|6348.83|6347.96|6347.96|0
1649337900000|2022-04-07 13:25:00|6348.84|6348.84|6354.65|6354.65|6354.65|6354.65|6348.04|6348.04|0
1649338200000|2022-04-07 13:30:00|6353.01|6353.01|6355.63|6355.63|6355.66|6355.66|6346.92|6346.92|0
1649338500000|2022-04-07 13:35:00|6356.45|6356.45|6362.85|6362.85|6365.68|6365.68|6355.63|6355.63|0
1649338800000|2022-04-07 13:40:00|6362.41|6362.41|6366.89|6366.89|6370.16|6370.16|6359.95|6359.95|0
1649339100000|2022-04-07 13:45:00|6367.56|6367.56|6369.64|6369.64|6371.65|6371.65|6367.56|6367.56|0
1649339400000|2022-04-07 13:50:00|6368.82|6368.82|6362.41|6362.41|6368.82|6368.82|6362.41|6362.41|0
1649339700000|2022-04-07 13:55:00|6363.22|6363.22|6356.89|6356.89|6363.22|6363.22|6355.84|6355.84|0
1649340000000|2022-04-07 14:00:00|6357.71|6357.71|6361.75|6361.75|6364.32|6364.32|6357.71|6357.71|0
1649340300000|2022-04-07 14:05:00|6358.48|6358.48|6358|6358|6361.86|6361.86|6355.61|6355.61|0
1649340600000|2022-04-07 14:10:00|6358.81|6358.81|6360.79|6360.79|6361.94|6361.94|6358.81|6358.81|0
1649340900000|2022-04-07 14:15:00|6359.97|6359.97|6358.68|6358.68|6360.32|6360.32|6356.7|6356.7|0
1649341200000|2022-04-07 14:20:00|6358.24|6358.24|6356.98|6356.98|6358.91|6358.91|6356.16|6356.16|0
1649341500000|2022-04-07 14:25:00|6356.1|6356.1|6358.22|6358.22|6359.45|6359.45|6355.28|6355.28|0
1649341800000|2022-04-07 14:30:00|6357.78|6357.78|6365.06|6365.06|6365.54|6365.54|6357.78|6357.78|0
1649342100000|2022-04-07 14:35:00|6364.62|6364.62|6364.24|6364.24|6365.31|6365.31|6362.92|6362.92|0
1649342400000|2022-04-07 14:40:00|6364.68|6364.68|6355.7|6355.7|6364.68|6364.68|6354.88|6354.88|0
1649342700000|2022-04-07 14:45:00|6356.14|6356.14|6355.87|6355.87|6361.62|6361.62|6355.87|6355.87|0
1649343000000|2022-04-07 14:50:00|6356.11|6356.11|6357.9|6357.9|6358.34|6358.34|6356.11|6356.11|0
1649343300000|2022-04-07 14:55:00|6357.23|6357.23|6355.04|6355.04|6357.23|6357.23|6352.58|6352.58|0
1649343600000|2022-04-07 15:00:00|6355.86|6355.86|6357.28|6357.28|6361.39|6361.39|6355.09|6355.09|0
1649343900000|2022-04-07 15:05:00|6356.47|6356.47|6360.25|6360.25|6363.4|6363.4|6356.47|6356.47|0
1649344200000|2022-04-07 15:10:00|6359.44|6359.44|6364.92|6364.92|6364.92|6364.92|6359.19|6359.19|0
1649344500000|2022-04-07 15:15:00|6364.67|6364.67|6365.73|6365.73|6365.73|6365.73|6362.88|6362.88|0
1649344800000|2022-04-07 15:20:00|6366.23|6366.23|6366.34|6366.34|6369.48|6369.48|6365.46|6365.46|0
1649345100000|2022-04-07 15:25:00|6365.52|6365.52|6358.73|6358.73|6367.28|6367.28|6356.56|6356.56|0
1649402100000|2022-04-08 07:15:00|6423.98|6423.98|6419.89|6419.89|6425.5|6425.5|6417.69|6417.69|0
1649402400000|2022-04-08 07:20:00|6420.71|6420.71|6433.86|6433.86|6435.41|6435.41|6419.07|6419.07|0
1649402700000|2022-04-08 07:25:00|6434.11|6434.11|6435.77|6435.77|6437.06|6437.06|6428.99|6428.99|0
1649403000000|2022-04-08 07:30:00|6434.96|6434.96|6429.51|6429.51|6436.59|6436.59|6429.51|6429.51|0
1649403300000|2022-04-08 07:35:00|6430.39|6430.39|6428.84|6428.84|6430.71|6430.71|6428.63|6428.63|0
1649403600000|2022-04-08 07:40:00|6428.4|6428.4|6422.82|6422.82|6428.4|6428.4|6420.79|6420.79|0
1649403900000|2022-04-08 07:45:00|6422.32|6422.32|6419.85|6419.85|6422.54|6422.54|6417.77|6417.77|0
1649404200000|2022-04-08 07:50:00|6418.86|6418.86|6421.71|6421.71|6421.71|6421.71|6418.86|6418.86|0
1649404500000|2022-04-08 07:55:00|6423.19|6423.19|6426.25|6426.25|6426.25|6426.25|6423.19|6423.19|0
1649404800000|2022-04-08 08:00:00|6425.43|6425.43|6432.95|6432.95|6435.41|6435.41|6425.35|6425.35|0
1649405100000|2022-04-08 08:05:00|6432.13|6432.13|6434.42|6434.42|6434.42|6434.42|6431.31|6431.31|0
1649405400000|2022-04-08 08:10:00|6436.06|6436.06|6439.51|6439.51|6444.18|6444.18|6436.06|6436.06|0
1649405700000|2022-04-08 08:15:00|6440.39|6440.39|6444.29|6444.29|6444.74|6444.74|6440.39|6440.39|0
1649406000000|2022-04-08 08:20:00|6443.48|6443.48|6447.05|6447.05|6447.95|6447.95|6442.79|6442.79|0
1649406300000|2022-04-08 08:25:00|6447.86|6447.86|6437.37|6437.37|6447.86|6447.86|6436.93|6436.93|0
1649406600000|2022-04-08 08:30:00|6437.81|6437.81|6438.05|6438.05|6439.45|6439.45|6437.81|6437.81|0
1649406900000|2022-04-08 08:35:00|6438.87|6438.87|6439.38|6439.38|6440.13|6440.13|6438.49|6438.49|0
1649407200000|2022-04-08 08:40:00|6438.71|6438.71|6441.99|6441.99|6442.81|6442.81|6437.89|6437.89|0
1649407500000|2022-04-08 08:45:00|6441.17|6441.17|6439.09|6439.09|6441.17|6441.17|6439.09|6439.09|0
1649407800000|2022-04-08 08:50:00|6439.53|6439.53|6435.32|6435.32|6442.27|6442.27|6434.83|6434.83|0
1649408100000|2022-04-08 08:55:00|6434.5|6434.5|6436.77|6436.77|6438.4|6438.4|6434.5|6434.5|0
1649408400000|2022-04-08 09:00:00|6436.27|6436.27|6431.87|6431.87|6436.27|6436.27|6430.99|6430.99|0
1649408700000|2022-04-08 09:05:00|6432.36|6432.36|6429.5|6429.5|6432.36|6432.36|6428.84|6428.84|0
1649409000000|2022-04-08 09:10:00|6430.32|6430.32|6432.14|6432.14|6434.21|6434.21|6429.5|6429.5|0
1649409300000|2022-04-08 09:15:00|6433.02|6433.02|6436.23|6436.23|6436.23|6436.23|6433.02|6433.02|0
1649409600000|2022-04-08 09:20:00|6435.24|6435.24|6432.29|6432.29|6435.24|6435.24|6432.29|6432.29|0
1649409900000|2022-04-08 09:25:00|6431.85|6431.85|6430.02|6430.02|6432.67|6432.67|6430.02|6430.02|0
1649410200000|2022-04-08 09:30:00|6429.77|6429.77|6429.89|6429.89|6431.53|6431.53|6427.96|6427.96|0
1649410500000|2022-04-08 09:35:00|6428.9|6428.9|6434.88|6434.88|6439.69|6439.69|6425.94|6425.94|0
1649410800000|2022-04-08 09:40:00|6435.7|6435.7|6433.39|6433.39|6435.7|6435.7|6432.57|6432.57|0
1649411100000|2022-04-08 09:45:00|6434.37|6434.37|6433.77|6433.77|6434.7|6434.7|6432.83|6432.83|0
1649411400000|2022-04-08 09:50:00|6433.11|6433.11|6432.11|6432.11|6433.43|6433.43|6432.11|6432.11|0
1649411700000|2022-04-08 09:55:00|6432.6|6432.6|6433.46|6433.46|6435.53|6435.53|6431.23|6431.23|0
1649412000000|2022-04-08 10:00:00|6434.27|6434.27|6433.78|6433.78|6437.55|6437.55|6433.78|6433.78|0
1649412300000|2022-04-08 10:05:00|6431.33|6431.33|6432.01|6432.01|6432.95|6432.95|6431.33|6431.33|0
1649412600000|2022-04-08 10:10:00|6431.57|6431.57|6431.77|6431.77|6434.96|6434.96|6428.16|6428.16|0
1649412900000|2022-04-08 10:15:00|6432.21|6432.21|6433.13|6433.13|6435.92|6435.92|6432.21|6432.21|0
1649413200000|2022-04-08 10:20:00|6433.57|6433.57|6431.27|6431.27|6433.57|6433.57|6431.27|6431.27|0
1649413500000|2022-04-08 10:25:00|6431.71|6431.71|6429.69|6429.69|6432.14|6432.14|6429.69|6429.69|0
1649413800000|2022-04-08 10:30:00|6429.25|6429.25|6427.52|6427.52|6429.25|6429.25|6427.52|6427.52|0
1649414100000|2022-04-08 10:35:00|6426.53|6426.53|6425.73|6425.73|6427.04|6427.04|6425.29|6425.29|0
1649414400000|2022-04-08 10:40:00|6424.09|6424.09|6413.63|6413.63|6424.09|6424.09|6413.63|6413.63|0
1649414700000|2022-04-08 10:45:00|6413.19|6413.19|6412.88|6412.88|6414.07|6414.07|6411.93|6411.93|0
1649415000000|2022-04-08 10:50:00|6413.32|6413.32|6416.87|6416.87|6416.87|6416.87|6413.1|6413.1|0
1649415300000|2022-04-08 10:55:00|6416.05|6416.05|6418.13|6418.13|6418.13|6418.13|6415.17|6415.17|0
1649415600000|2022-04-08 11:00:00|6416.8|6416.8|6420.08|6420.08|6420.08|6420.08|6416.8|6416.8|0
1649415900000|2022-04-08 11:05:00|6419.59|6419.59|6420.79|6420.79|6422.04|6422.04|6419.59|6419.59|0
1649416200000|2022-04-08 11:10:00|6420.3|6420.3|6419.86|6419.86|6420.96|6420.96|6419.42|6419.42|0
1649416500000|2022-04-08 11:15:00|6418.87|6418.87|6415.66|6415.66|6419.37|6419.37|6415.66|6415.66|0
1649416800000|2022-04-08 11:20:00|6414.84|6414.84|6411.95|6411.95|6415.29|6415.29|6411.95|6411.95|0
1649417100000|2022-04-08 11:25:00|6411.06|6411.06|6409.92|6409.92|6412.16|6412.16|6409.92|6409.92|0
1649417400000|2022-04-08 11:30:00|6410.74|6410.74|6410.3|6410.3|6410.74|6410.74|6408.22|6408.22|0
1649417700000|2022-04-08 11:35:00|6409.48|6409.48|6407.66|6407.66|6410.12|6410.12|6407.66|6407.66|0
1649418000000|2022-04-08 11:40:00|6407.17|6407.17|6410.13|6410.13|6410.13|6410.13|6404.87|6404.87|0
1649418300000|2022-04-08 11:45:00|6410.95|6410.95|6410.95|6410.95|6410.95|6410.95|6410.95|6410.95|0
1649418600000|2022-04-08 11:50:00|6410.13|6410.13|6408.43|6408.43|6410.13|6410.13|6407|6407|0
1649418900000|2022-04-08 11:55:00|6407.77|6407.77|6404.81|6404.81|6408.43|6408.43|6404.81|6404.81|0
1649419200000|2022-04-08 12:00:00|6405.25|6405.25|6410.08|6410.08|6410.08|6410.08|6405.25|6405.25|0
1649419500000|2022-04-08 12:05:00|6410.96|6410.96|6411.84|6411.84|6411.84|6411.84|6410.96|6410.96|0
1649419800000|2022-04-08 12:10:00|6412.28|6412.28|6414.32|6414.32|6414.32|6414.32|6412.28|6412.28|0
1649420100000|2022-04-08 12:15:00|6413.88|6413.88|6414.6|6414.6|6416.02|6416.02|6413.28|6413.28|0
1649420400000|2022-04-08 12:20:00|6417.87|6417.87|6418.99|6418.99|6420.31|6420.31|6417.87|6417.87|0
1649420700000|2022-04-08 12:25:00|6420.32|6420.32|6420.94|6420.94|6422.39|6422.39|6419.31|6419.31|0
1649421000000|2022-04-08 12:30:00|6420.5|6420.5|6420.69|6420.69|6420.69|6420.69|6416.41|6416.41|0
1649421300000|2022-04-08 12:35:00|6419.87|6419.87|6417.35|6417.35|6419.87|6419.87|6417.35|6417.35|0
1649421600000|2022-04-08 12:40:00|6416.54|6416.54|6415.23|6415.23|6416.54|6416.54|6414.3|6414.3|0
1649421900000|2022-04-08 12:45:00|6415.89|6415.89|6413.7|6413.7|6416.71|6416.71|6413.7|6413.7|0
1649422200000|2022-04-08 12:50:00|6412.37|6412.37|6410.87|6410.87|6413.57|6413.57|6408.97|6408.97|0
1649422500000|2022-04-08 12:55:00|6409.23|6409.23|6405.66|6405.66|6409.23|6409.23|6405.66|6405.66|0
1649422800000|2022-04-08 13:00:00|6405.41|6405.41|6407.55|6407.55|6407.99|6407.99|6404.59|6404.59|0
1649423100000|2022-04-08 13:05:00|6406.73|6406.73|6402.98|6402.98|6406.73|6406.73|6398.51|6398.51|0
1649423400000|2022-04-08 13:10:00|6402.16|6402.16|6409.97|6409.97|6409.97|6409.97|6402.16|6402.16|0
1649423700000|2022-04-08 13:15:00|6408.49|6408.49|6409.15|6409.15|6409.15|6409.15|6407.67|6407.67|0
1649424000000|2022-04-08 13:20:00|6409.59|6409.59|6410.78|6410.78|6410.78|6410.78|6407.95|6407.95|0
1649424300000|2022-04-08 13:25:00|6409.96|6409.96|6406.91|6406.91|6410.2|6410.2|6405.78|6405.78|0
1649424600000|2022-04-08 13:30:00|6406.1|6406.1|6409.56|6409.56|6411.19|6411.19|6404.9|6404.9|0
1649424900000|2022-04-08 13:35:00|6410.37|6410.37|6415.08|6415.08|6419.35|6419.35|6410.37|6410.37|0
1649425200000|2022-04-08 13:40:00|6415.9|6415.9|6413.33|6413.33|6416.84|6416.84|6412.13|6412.13|0
1649425500000|2022-04-08 13:45:00|6414|6414|6416.82|6416.82|6419.08|6419.08|6414|6414|0
1649425800000|2022-04-08 13:50:00|6417.7|6417.7|6419.52|6419.52|6420.34|6420.34|6417.04|6417.04|0
1649426100000|2022-04-08 13:55:00|6418.7|6418.7|6426.6|6426.6|6427.92|6427.92|6418.7|6418.7|0
1649426400000|2022-04-08 14:00:00|6425.78|6425.78|6429.69|6429.69|6430.51|6430.51|6424.15|6424.15|0
1649426700000|2022-04-08 14:05:00|6430.51|6430.51|6444.39|6444.39|6446.47|6446.47|6430.51|6430.51|0
1649427000000|2022-04-08 14:10:00|6443.57|6443.57|6438.47|6438.47|6443.57|6443.57|6437.65|6437.65|0
1649427300000|2022-04-08 14:15:00|6438.96|6438.96|6439.38|6439.38|6441.46|6441.46|6438.56|6438.56|0
1649427600000|2022-04-08 14:20:00|6437.74|6437.74|6438.09|6438.09|6439.08|6439.08|6435.44|6435.44|0
1649427900000|2022-04-08 14:25:00|6437.6|6437.6|6443.06|6443.06|6443.06|6443.06|6437.11|6437.11|0
1649428200000|2022-04-08 14:30:00|6445.52|6445.52|6446.24|6446.24|6446.73|6446.73|6443.83|6443.83|0
1649428500000|2022-04-08 14:35:00|6446.68|6446.68|6454.82|6454.82|6454.82|6454.82|6446.68|6446.68|0
1649428800000|2022-04-08 14:40:00|6455.57|6455.57|6450.05|6450.05|6455.57|6455.57|6449.23|6449.23|0
1649429100000|2022-04-08 14:45:00|6449.81|6449.81|6465.04|6465.04|6465.86|6465.86|6449.81|6449.81|0
1649429400000|2022-04-08 14:50:00|6464.22|6464.22|6472.83|6472.83|6472.83|6472.83|6464.22|6464.22|0
1649429700000|2022-04-08 14:55:00|6471.19|6471.19|6466.2|6466.2|6471.19|6471.19|6464.18|6464.18|0
1649430000000|2022-04-08 15:00:00|6466.64|6466.64|6472.83|6472.83|6474.91|6474.91|6466.64|6466.64|0
1649430300000|2022-04-08 15:05:00|6473.33|6473.33|6479.21|6479.21|6479.21|6479.21|6473.33|6473.33|0
1649430600000|2022-04-08 15:10:00|6480.85|6480.85|6479.73|6479.73|6484.05|6484.05|6477.16|6477.16|0
1649430900000|2022-04-08 15:15:00|6480.38|6480.38|6480.15|6480.15|6480.38|6480.38|6473.75|6473.75|0
1649431200000|2022-04-08 15:20:00|6479.66|6479.66|6482.02|6482.02|6482.02|6482.02|6475.47|6475.47|0
1649431500000|2022-04-08 15:25:00|6481.2|6481.2|6475.23|6475.23|6484.64|6484.64|6468.18|6468.18|0
1649661300000|2022-04-11 07:15:00|6481.34|6481.34|6487.83|6487.83|6494.63|6494.63|6481.09|6481.09|0
1649661600000|2022-04-11 07:20:00|6487.33|6487.33|6498.59|6498.59|6503.12|6503.12|6484.71|6484.71|0
1649661900000|2022-04-11 07:25:00|6499.4|6499.4|6528.73|6528.73|6528.73|6528.73|6498.06|6498.06|0
1649662200000|2022-04-11 07:30:00|6529.39|6529.39|6514.03|6514.03|6529.39|6529.39|6512.39|6512.39|0
1649662500000|2022-04-11 07:35:00|6513.21|6513.21|6528.63|6528.63|6529.01|6529.01|6513.21|6513.21|0
1649662800000|2022-04-11 07:40:00|6529.45|6529.45|6523.32|6523.32|6529.62|6529.62|6523.26|6523.26|0
1649663100000|2022-04-11 07:45:00|6522.44|6522.44|6523|6523|6524.26|6524.26|6519.16|6519.16|0
1649663400000|2022-04-11 07:50:00|6522.18|6522.18|6508.65|6508.65|6522.18|6522.18|6507.83|6507.83|0
1649663700000|2022-04-11 07:55:00|6509.47|6509.47|6504.47|6504.47|6509.47|6509.47|6501.77|6501.77|0
1649664000000|2022-04-11 08:00:00|6502.83|6502.83|6488.7|6488.7|6506.04|6506.04|6488.7|6488.7|0
1649664300000|2022-04-11 08:05:00|6482.97|6482.97|6462.14|6462.14|6483.78|6483.78|6462.14|6462.14|0
1649664600000|2022-04-11 08:10:00|6462.95|6462.95|6454.37|6454.37|6463.77|6463.77|6454.37|6454.37|0
1649664900000|2022-04-11 08:15:00|6453.55|6453.55|6457.89|6457.89|6462.36|6462.36|6453.55|6453.55|0
1649665200000|2022-04-11 08:20:00|6458.14|6458.14|6464.26|6464.26|6464.26|6464.26|6456.75|6456.75|0
1649665500000|2022-04-11 08:25:00|6463.44|6463.44|6458.19|6458.19|6464.7|6464.7|6457.75|6457.75|0
1649665800000|2022-04-11 08:30:00|6458.63|6458.63|6459.72|6459.72|6460.4|6460.4|6455.13|6455.13|0
1649666100000|2022-04-11 08:35:00|6459.23|6459.23|6462.17|6462.17|6462.3|6462.3|6457.34|6457.34|0
1649666400000|2022-04-11 08:40:00|6461.93|6461.93|6458.15|6458.15|6461.93|6461.93|6457.33|6457.33|0
1649666700000|2022-04-11 08:45:00|6456.51|6456.51|6460.77|6460.77|6460.77|6460.77|6456.51|6456.51|0
1649667000000|2022-04-11 08:50:00|6459.95|6459.95|6465.2|6465.2|6465.2|6465.2|6456.31|6456.31|0
1649667300000|2022-04-11 08:55:00|6464.76|6464.76|6459.68|6459.68|6464.76|6464.76|6458.04|6458.04|0
1649667600000|2022-04-11 09:00:00|6459.93|6459.93|6466.1|6466.1|6467.41|6467.41|6459.93|6459.93|0
1649667900000|2022-04-11 09:05:00|6466.54|6466.54|6460.07|6460.07|6466.54|6466.54|6460.07|6460.07|0
1649668200000|2022-04-11 09:10:00|6460.56|6460.56|6456.53|6456.53|6460.56|6460.56|6456.53|6456.53|0
1649668500000|2022-04-11 09:15:00|6456.09|6456.09|6458.99|6458.99|6458.99|6458.99|6454.76|6454.76|0
1649668800000|2022-04-11 09:20:00|6458.54|6458.54|6461.44|6461.44|6462.76|6462.76|6458.54|6458.54|0
1649669100000|2022-04-11 09:25:00|6461|6461|6456.08|6456.08|6461.44|6461.44|6455.7|6455.7|0
1649669400000|2022-04-11 09:30:00|6455.26|6455.26|6454.97|6454.97|6455.26|6455.26|6452.45|6452.45|0
1649669700000|2022-04-11 09:35:00|6455.41|6455.41|6456.67|6456.67|6456.67|6456.67|6454.97|6454.97|0
1649670000000|2022-04-11 09:40:00|6456.23|6456.23|6454.86|6454.86|6457.49|6457.49|6452.59|6452.59|0
1649670300000|2022-04-11 09:45:00|6454.04|6454.04|6457.14|6457.14|6467.28|6467.28|6451.44|6451.44|0
1649670600000|2022-04-11 09:50:00|6456.26|6456.26|6457.52|6457.52|6457.52|6457.52|6455.44|6455.44|0
1649670900000|2022-04-11 09:55:00|6458.34|6458.34|6453.18|6453.18|6458.34|6458.34|6450.22|6450.22|0
1649671200000|2022-04-11 10:00:00|6454.06|6454.06|6452.74|6452.74|6454.06|6454.06|6451.11|6451.11|0
1649671500000|2022-04-11 10:05:00|6453.62|6453.62|6452.96|6452.96|6454|6454|6452.3|6452.3|0
1649671800000|2022-04-11 10:10:00|6453.78|6453.78|6447.87|6447.87|6453.78|6453.78|6447.87|6447.87|0
1649672100000|2022-04-11 10:15:00|6447.37|6447.37|6446.82|6446.82|6448.63|6448.63|6444.69|6444.69|0
1649672400000|2022-04-11 10:20:00|6445.19|6445.19|6442.86|6442.86|6445.25|6445.25|6442.86|6442.86|0
1649672700000|2022-04-11 10:25:00|6443.68|6443.68|6442.85|6442.85|6444.17|6444.17|6442.03|6442.03|0
1649673000000|2022-04-11 10:30:00|6443.67|6443.67|6444.54|6444.54|6444.54|6444.54|6443.67|6443.67|0
1649673300000|2022-04-11 10:35:00|6445.21|6445.21|6444.76|6444.76|6446.84|6446.84|6444.04|6444.04|0
1649673600000|2022-04-11 10:40:00|6443.45|6443.45|6445.27|6445.27|6445.27|6445.27|6443.01|6443.01|0
1649673900000|2022-04-11 10:45:00|6445.76|6445.76|6449.92|6449.92|6449.92|6449.92|6444.95|6444.95|0
1649674200000|2022-04-11 10:50:00|6450.8|6450.8|6450.74|6450.74|6451.62|6451.62|6450.36|6450.36|0
1649674500000|2022-04-11 10:55:00|6451.56|6451.56|6454.65|6454.65|6455.47|6455.47|6451.56|6451.56|0
1649674800000|2022-04-11 11:00:00|6455.47|6455.47|6451.98|6451.98|6455.47|6455.47|6451.1|6451.1|0
1649675100000|2022-04-11 11:05:00|6451.31|6451.31|6451.06|6451.06|6451.31|6451.31|6449.72|6449.72|0
1649675400000|2022-04-11 11:10:00|6451.88|6451.88|6449.7|6449.7|6453.52|6453.52|6449.7|6449.7|0
1649675700000|2022-04-11 11:15:00|6449.26|6449.26|6447.72|6447.72|6450.85|6450.85|6446.08|6446.08|0
1649676000000|2022-04-11 11:20:00|6448.54|6448.54|6453.34|6453.34|6453.34|6453.34|6448.54|6448.54|0
1649676300000|2022-04-11 11:25:00|6453.83|6453.83|6454.03|6454.03|6454.72|6454.72|6452.57|6452.57|0
1649676600000|2022-04-11 11:30:00|6454.85|6454.85|6451.09|6451.09|6454.85|6454.85|6449.46|6449.46|0
1649676900000|2022-04-11 11:35:00|6451.91|6451.91|6448.8|6448.8|6452.79|6452.79|6448.8|6448.8|0
1649677200000|2022-04-11 11:40:00|6449.3|6449.3|6444.1|6444.1|6449.3|6449.3|6444.1|6444.1|0
1649677500000|2022-04-11 11:45:00|6443.85|6443.85|6449.72|6449.72|6451.36|6451.36|6442.37|6442.37|0
1649677800000|2022-04-11 11:50:00|6449.97|6449.97|6453.55|6453.55|6456|6456|6449.97|6449.97|0
1649678100000|2022-04-11 11:55:00|6451.91|6451.91|6453.33|6453.33|6453.99|6453.99|6451.42|6451.42|0
1649678400000|2022-04-11 12:00:00|6454.22|6454.22|6453.33|6453.33|6455.85|6455.85|6452.96|6452.96|0
1649678700000|2022-04-11 12:05:00|6453.78|6453.78|6450.11|6450.11|6454.66|6454.66|6450.11|6450.11|0
1649679000000|2022-04-11 12:10:00|6450.55|6450.55|6447.64|6447.64|6451.42|6451.42|6446.83|6446.83|0
1649679300000|2022-04-11 12:15:00|6446.83|6446.83|6444.74|6444.74|6446.83|6446.83|6444.06|6444.06|0
1649679600000|2022-04-11 12:20:00|6443.92|6443.92|6438.68|6438.68|6443.92|6443.92|6438.24|6438.24|0
1649679900000|2022-04-11 12:25:00|6439.56|6439.56|6440.63|6440.63|6442.02|6442.02|6439.56|6439.56|0
1649680200000|2022-04-11 12:30:00|6440.87|6440.87|6437.43|6437.43|6440.87|6440.87|6437.43|6437.43|0
1649680500000|2022-04-11 12:35:00|6438.25|6438.25|6438.44|6438.44|6438.44|6438.44|6436.54|6436.54|0
1649680800000|2022-04-11 12:40:00|6435.98|6435.98|6435.92|6435.92|6435.98|6435.98|6433.84|6433.84|0
1649681100000|2022-04-11 12:45:00|6437.56|6437.56|6436.89|6436.89|6438.7|6438.7|6436.89|6436.89|0
1649681400000|2022-04-11 12:50:00|6437.33|6437.33|6431.76|6431.76|6437.33|6437.33|6431.31|6431.31|0
1649681700000|2022-04-11 12:55:00|6432.57|6432.57|6427.79|6427.79|6432.57|6432.57|6427.79|6427.79|0
1649682000000|2022-04-11 13:00:00|6426.15|6426.15|6427.47|6427.47|6427.79|6427.79|6426.15|6426.15|0
1649682300000|2022-04-11 13:05:00|6426.81|6426.81|6425.39|6425.39|6427.47|6427.47|6425.39|6425.39|0
1649682600000|2022-04-11 13:10:00|6422.93|6422.93|6426.34|6426.34|6426.34|6426.34|6422.74|6422.74|0
1649682900000|2022-04-11 13:15:00|6427.01|6427.01|6431.71|6431.71|6431.71|6431.71|6426.2|6426.2|0
1649683200000|2022-04-11 13:20:00|6431.27|6431.27|6427.44|6427.44|6431.27|6431.27|6427.17|6427.17|0
1649683500000|2022-04-11 13:25:00|6426.56|6426.56|6427.84|6427.84|6427.96|6427.96|6426.12|6426.12|0
1649683800000|2022-04-11 13:30:00|6429.48|6429.48|6437.67|6437.67|6456.45|6456.45|6429.04|6429.04|0
1649684100000|2022-04-11 13:35:00|6438.49|6438.49|6434.05|6434.05|6445.53|6445.53|6434.05|6434.05|0
1649684400000|2022-04-11 13:40:00|6437.99|6437.99|6453.27|6453.27|6453.27|6453.27|6435.97|6435.97|0
1649684700000|2022-04-11 13:45:00|6452.45|6452.45|6461.09|6461.09|6461.91|6461.91|6452.01|6452.01|0
1649685000000|2022-04-11 13:50:00|6460.28|6460.28|6467.73|6467.73|6468.16|6468.16|6460.28|6460.28|0
1649685300000|2022-04-11 13:55:00|6468.55|6468.55|6472.31|6472.31|6473.13|6473.13|6465.92|6465.92|0
1649685600000|2022-04-11 14:00:00|6471.81|6471.81|6464.2|6464.2|6472.01|6472.01|6462.77|6462.77|0
1649685900000|2022-04-11 14:05:00|6460.92|6460.92|6467.68|6467.68|6471.12|6471.12|6460.92|6460.92|0
1649686200000|2022-04-11 14:10:00|6466.86|6466.86|6465.69|6465.69|6469.32|6469.32|6463.74|6463.74|0
1649686500000|2022-04-11 14:15:00|6466.51|6466.51|6464|6464|6472.25|6472.25|6463.62|6463.62|0
1649686800000|2022-04-11 14:20:00|6463.18|6463.18|6464.93|6464.93|6467.76|6467.76|6463.18|6463.18|0
1649687100000|2022-04-11 14:25:00|6465.75|6465.75|6470.26|6470.26|6470.26|6470.26|6461.95|6461.95|0
1649687400000|2022-04-11 14:30:00|6467.81|6467.81|6461.12|6461.12|6469.88|6469.88|6456.42|6456.42|0
1649687700000|2022-04-11 14:35:00|6460.68|6460.68|6459.93|6459.93|6461.94|6461.94|6459.04|6459.04|0
1649688000000|2022-04-11 14:40:00|6459.49|6459.49|6460.24|6460.24|6461.94|6461.94|6457.85|6457.85|0
1649688300000|2022-04-11 14:45:00|6461.06|6461.06|6454.88|6454.88|6461.88|6461.88|6454.88|6454.88|0
1649688600000|2022-04-11 14:50:00|6455.77|6455.77|6450.9|6450.9|6455.77|6455.77|6450.02|6450.02|0
1649688900000|2022-04-11 14:55:00|6450.46|6450.46|6449.64|6449.64|6451.28|6451.28|6448.82|6448.82|0
1649689200000|2022-04-11 15:00:00|6448.82|6448.82|6448.03|6448.03|6449.7|6449.7|6446.26|6446.26|0
1649689500000|2022-04-11 15:05:00|6447.59|6447.59|6443.71|6443.71|6447.59|6447.59|6443.71|6443.71|0
1649689800000|2022-04-11 15:10:00|6443.22|6443.22|6437.8|6437.8|6444.04|6444.04|6437.36|6437.36|0
1649690100000|2022-04-11 15:15:00|6438.62|6438.62|6441.37|6441.37|6441.37|6441.37|6437.42|6437.42|0
1649690400000|2022-04-11 15:20:00|6440.7|6440.7|6440.11|6440.11|6442.24|6442.24|6439.88|6439.88|0
1649690700000|2022-04-11 15:25:00|6439.29|6439.29|6433.5|6433.5|6441.42|6441.42|6433.5|6433.5|0
1649747700000|2022-04-12 07:15:00|6405.02|6405.02|6392.33|6392.33|6405.46|6405.46|6392.33|6392.33|0
1649748000000|2022-04-12 07:20:00|6393.15|6393.15|6392.4|6392.4|6393.15|6393.15|6388.62|6388.62|0
1649748300000|2022-04-12 07:25:00|6393.22|6393.22|6396.64|6396.64|6397.95|6397.95|6391.9|6391.9|0
1649748600000|2022-04-12 07:30:00|6395|6395|6382.57|6382.57|6395|6395|6379.04|6379.04|0
1649748900000|2022-04-12 07:35:00|6381.68|6381.68|6364.38|6364.38|6381.68|6381.68|6364.38|6364.38|0
1649749200000|2022-04-12 07:40:00|6363.06|6363.06|6358.2|6358.2|6363.56|6363.56|6358.2|6358.2|0
1649749500000|2022-04-12 07:45:00|6359.18|6359.18|6363.92|6363.92|6363.92|6363.92|6359.18|6359.18|0
1649749800000|2022-04-12 07:50:00|6363.47|6363.47|6358.72|6358.72|6363.92|6363.92|6357.91|6357.91|0
1649750100000|2022-04-12 07:55:00|6357.09|6357.09|6359.41|6359.41|6360.16|6360.16|6357.09|6357.09|0
1649750400000|2022-04-12 08:00:00|6358.74|6358.74|6355.39|6355.39|6358.74|6358.74|6355.39|6355.39|0
1649750700000|2022-04-12 08:05:00|6350.48|6350.48|6347.98|6347.98|6351.36|6351.36|6347.98|6347.98|0
1649751000000|2022-04-12 08:10:00|6347.16|6347.16|6350.02|6350.02|6350.02|6350.02|6345.93|6345.93|0
1649751300000|2022-04-12 08:15:00|6351.66|6351.66|6353.92|6353.92|6354.37|6354.37|6350.84|6350.84|0
1649751600000|2022-04-12 08:20:00|6353.48|6353.48|6359.17|6359.17|6359.17|6359.17|6353.48|6353.48|0
1649751900000|2022-04-12 08:25:00|6358.35|6358.35|6360.5|6360.5|6360.99|6360.99|6356.46|6356.46|0
1649752200000|2022-04-12 08:30:00|6358.86|6358.86|6370.73|6370.73|6371.48|6371.48|6358.86|6358.86|0
1649752500000|2022-04-12 08:35:00|6370.06|6370.06|6371.76|6371.76|6372.52|6372.52|6370.06|6370.06|0
1649752800000|2022-04-12 08:40:00|6372.58|6372.58|6373.25|6373.25|6375.71|6375.71|6372.58|6372.58|0
1649753100000|2022-04-12 08:45:00|6372.75|6372.75|6367.17|6367.17|6372.75|6372.75|6365.47|6365.47|0
1649753400000|2022-04-12 08:50:00|6365.93|6365.93|6368.97|6368.97|6370.23|6370.23|6365.93|6365.93|0
1649753700000|2022-04-12 08:55:00|6368.09|6368.09|6367.34|6367.34|6368.6|6368.6|6367.27|6367.27|0
1649754000000|2022-04-12 09:00:00|6368.97|6368.97|6364.71|6364.71|6368.97|6368.97|6364.71|6364.71|0
1649754300000|2022-04-12 09:05:00|6363.9|6363.9|6370|6370|6370.76|6370.76|6363.08|6363.08|0
1649754600000|2022-04-12 09:10:00|6368.37|6368.37|6365.51|6365.51|6368.61|6368.61|6365.51|6365.51|0
1649754900000|2022-04-12 09:15:00|6365.95|6365.95|6364.26|6364.26|6366.77|6366.77|6364.26|6364.26|0
1649755200000|2022-04-12 09:20:00|6363.38|6363.38|6364.2|6364.2|6367.47|6367.47|6362.56|6362.56|0
1649755500000|2022-04-12 09:25:00|6363.71|6363.71|6363.82|6363.82|6365.18|6365.18|6362.05|6362.05|0
1649755800000|2022-04-12 09:30:00|6363.16|6363.16|6358.7|6358.7|6363.16|6363.16|6356.25|6356.25|0
1649756100000|2022-04-12 09:35:00|6359.2|6359.2|6361.59|6361.59|6361.59|6361.59|6357.51|6357.51|0
1649756400000|2022-04-12 09:40:00|6362.41|6362.41|6360.8|6360.8|6366.5|6366.5|6360.8|6360.8|0
1649756700000|2022-04-12 09:45:00|6361.29|6361.29|6366.54|6366.54|6367.16|6367.16|6361.29|6361.29|0
1649757000000|2022-04-12 09:50:00|6366.78|6366.78|6363.26|6363.26|6368.17|6368.17|6363.26|6363.26|0
1649757300000|2022-04-12 09:55:00|6362.82|6362.82|6359.6|6359.6|6363.32|6363.32|6359.43|6359.43|0
1649757600000|2022-04-12 10:00:00|6358.95|6358.95|6356.27|6356.27|6362.15|6362.15|6355.78|6355.78|0
1649757900000|2022-04-12 10:05:00|6355.83|6355.83|6356.71|6356.71|6356.71|6356.71|6355.83|6355.83|0
1649758200000|2022-04-12 10:10:00|6355.37|6355.37|6355.62|6355.62|6357.01|6357.01|6353.99|6353.99|0
1649758500000|2022-04-12 10:15:00|6354.64|6354.64|6352.73|6352.73|6355.63|6355.63|6352.73|6352.73|0
1649758800000|2022-04-12 10:20:00|6351.4|6351.4|6348.38|6348.38|6351.4|6351.4|6348.38|6348.38|0
1649759100000|2022-04-12 10:25:00|6347.56|6347.56|6349.93|6349.93|6349.93|6349.93|6344.61|6344.61|0
1649759400000|2022-04-12 10:30:00|6352.89|6352.89|6349.9|6349.9|6355.35|6355.35|6349.02|6349.02|0
1649759700000|2022-04-12 10:35:00|6350.34|6350.34|6353.39|6353.39|6355.15|6355.15|6346.41|6346.41|0
1649760000000|2022-04-12 10:40:00|6351.75|6351.75|6351.59|6351.59|6352.08|6352.08|6351.26|6351.26|0
1649760300000|2022-04-12 10:45:00|6350.91|6350.91|6356.34|6356.34|6356.34|6356.34|6350.91|6350.91|0
1649760600000|2022-04-12 10:50:00|6357.66|6357.66|6359.3|6359.3|6360.12|6360.12|6357.66|6357.66|0
1649760900000|2022-04-12 10:55:00|6360.12|6360.12|6358.95|6358.95|6360.12|6360.12|6358.95|6358.95|0
1649761200000|2022-04-12 11:00:00|6359.77|6359.77|6360.44|6360.44|6360.44|6360.44|6359.77|6359.77|0
1649761500000|2022-04-12 11:05:00|6362.08|6362.08|6362.96|6362.96|6363.84|6363.84|6362.08|6362.08|0
1649761800000|2022-04-12 11:10:00|6361.48|6361.48|6364.11|6364.11|6364.11|6364.11|6361.48|6361.48|0
1649762100000|2022-04-12 11:15:00|6363.23|6363.23|6360.61|6360.61|6363.23|6363.23|6358.97|6358.97|0
1649762400000|2022-04-12 11:20:00|6361.43|6361.43|6360.02|6360.02|6362.66|6362.66|6360.02|6360.02|0
1649762700000|2022-04-12 11:25:00|6359.52|6359.52|6359.13|6359.13|6359.77|6359.77|6357.89|6357.89|0
1649763000000|2022-04-12 11:30:00|6357.49|6357.49|6361.8|6361.8|6363.18|6363.18|6357.49|6357.49|0
1649763300000|2022-04-12 11:35:00|6361.36|6361.36|6360.72|6360.72|6362.06|6362.06|6360.29|6360.29|0
1649763600000|2022-04-12 11:40:00|6361.53|6361.53|6363.24|6363.24|6364.05|6364.05|6361.53|6361.53|0
1649763900000|2022-04-12 11:45:00|6363.73|6363.73|6364.69|6364.69|6364.69|6364.69|6362.99|6362.99|0
1649764200000|2022-04-12 11:50:00|6365.13|6365.13|6366.45|6366.45|6368.22|6368.22|6365.13|6365.13|0
1649764500000|2022-04-12 11:55:00|6368.09|6368.09|6368.26|6368.26|6369.57|6369.57|6368.09|6368.09|0
1649764800000|2022-04-12 12:00:00|6369.14|6369.14|6366.81|6366.81|6369.58|6369.58|6366.37|6366.37|0
1649765100000|2022-04-12 12:05:00|6367.48|6367.48|6370.9|6370.9|6371.58|6371.58|6367.48|6367.48|0
1649765400000|2022-04-12 12:10:00|6370.09|6370.09|6369.27|6369.27|6370.09|6370.09|6369.27|6369.27|0
1649765700000|2022-04-12 12:15:00|6368.39|6368.39|6369.6|6369.6|6370.27|6370.27|6368.39|6368.39|0
1649766000000|2022-04-12 12:20:00|6368.71|6368.71|6369.16|6369.16|6369.16|6369.16|6367.83|6367.83|0
1649766300000|2022-04-12 12:25:00|6368.66|6368.66|6364.83|6364.83|6371.12|6371.12|6364.83|6364.83|0
1649766600000|2022-04-12 12:30:00|6366.53|6366.53|6377.09|6377.09|6410.1|6410.1|6366.53|6366.53|0
1649766900000|2022-04-12 12:35:00|6377.53|6377.53|6378.92|6378.92|6380.55|6380.55|6374.26|6374.26|0
1649767200000|2022-04-12 12:40:00|6379.74|6379.74|6382.46|6382.46|6384.77|6384.77|6378.1|6378.1|0
1649767500000|2022-04-12 12:45:00|6383.28|6383.28|6385.45|6385.45|6385.9|6385.9|6382.94|6382.94|0
1649767800000|2022-04-12 12:50:00|6386.13|6386.13|6385.37|6385.37|6388.71|6388.71|6384.49|6384.49|0
1649768100000|2022-04-12 12:55:00|6382.1|6382.1|6382.46|6382.46|6384.98|6384.98|6381.65|6381.65|0
1649768400000|2022-04-12 13:00:00|6382.71|6382.71|6380.46|6380.46|6382.71|6382.71|6379.98|6379.98|0
1649768700000|2022-04-12 13:05:00|6379.64|6379.64|6369.52|6369.52|6379.64|6379.64|6366.24|6366.24|0
1649769000000|2022-04-12 13:10:00|6367.06|6367.06|6364.92|6364.92|6367.06|6367.06|6363.28|6363.28|0
1649769300000|2022-04-12 13:15:00|6364.67|6364.67|6364.98|6364.98|6368.9|6368.9|6363.3|6363.3|0
1649769600000|2022-04-12 13:20:00|6365.42|6365.42|6361.78|6361.78|6369.28|6369.28|6361.78|6361.78|0
1649769900000|2022-04-12 13:25:00|6360.96|6360.96|6366.92|6366.92|6367.36|6367.36|6360.15|6360.15|0
1649770200000|2022-04-12 13:30:00|6365.28|6365.28|6364.51|6364.51|6365.28|6365.28|6359.35|6359.35|0
1649770500000|2022-04-12 13:35:00|6365.33|6365.33|6369.2|6369.2|6371.28|6371.28|6364.51|6364.51|0
1649770800000|2022-04-12 13:40:00|6369.45|6369.45|6367.68|6367.68|6369.76|6369.76|6366.26|6366.26|0
1649771100000|2022-04-12 13:45:00|6366.86|6366.86|6371.39|6371.39|6373.14|6373.14|6366.86|6366.86|0
1649771400000|2022-04-12 13:50:00|6373.03|6373.03|6374.02|6374.02|6374.77|6374.77|6371.57|6371.57|0
1649771700000|2022-04-12 13:55:00|6374.51|6374.51|6376.17|6376.17|6378.82|6378.82|6374.51|6374.51|0
1649772000000|2022-04-12 14:00:00|6375.73|6375.73|6375.8|6375.8|6378.25|6378.25|6375.73|6375.73|0
1649772300000|2022-04-12 14:05:00|6374.98|6374.98|6370.26|6370.26|6376.04|6376.04|6369.59|6369.59|0
1649772600000|2022-04-12 14:10:00|6371.08|6371.08|6363.24|6363.24|6372.72|6372.72|6363.18|6363.18|0
1649772900000|2022-04-12 14:15:00|6364.06|6364.06|6364.58|6364.58|6365.73|6365.73|6361.44|6361.44|0
1649773200000|2022-04-12 14:20:00|6365.02|6365.02|6361.41|6361.41|6369.18|6369.18|6361.41|6361.41|0
1649773500000|2022-04-12 14:25:00|6362.08|6362.08|6350.82|6350.82|6362.9|6362.9|6350.82|6350.82|0
1649773800000|2022-04-12 14:30:00|6351.31|6351.31|6355.36|6355.36|6355.36|6355.36|6348.96|6348.96|0
1649774100000|2022-04-12 14:35:00|6356.18|6356.18|6349.29|6349.29|6356.18|6356.18|6348.85|6348.85|0
1649774400000|2022-04-12 14:40:00|6349.73|6349.73|6342.74|6342.74|6352.25|6352.25|6342.74|6342.74|0
1649774700000|2022-04-12 14:45:00|6341.42|6341.42|6344.76|6344.76|6344.76|6344.76|6340.6|6340.6|0
1649775000000|2022-04-12 14:50:00|6345.58|6345.58|6348.17|6348.17|6349.42|6349.42|6343.94|6343.94|0
1649775300000|2022-04-12 14:55:00|6348.99|6348.99|6351.63|6351.63|6351.63|6351.63|6347.35|6347.35|0
1649775600000|2022-04-12 15:00:00|6352.29|6352.29|6354.28|6354.28|6354.94|6354.94|6350.98|6350.98|0
1649775900000|2022-04-12 15:05:00|6355.1|6355.1|6356.87|6356.87|6356.87|6356.87|6354.35|6354.35|0
1649776200000|2022-04-12 15:10:00|6356.05|6356.05|6357.62|6357.62|6359.23|6359.23|6356.05|6356.05|0
1649776500000|2022-04-12 15:15:00|6358.94|6358.94|6359.17|6359.17|6360.31|6360.31|6358.18|6358.18|0
1649776800000|2022-04-12 15:20:00|6359.41|6359.41|6364.65|6364.65|6365.15|6365.15|6359.32|6359.32|0
1649777100000|2022-04-12 15:25:00|6364.21|6364.21|6369.25|6369.25|6373.04|6373.04|6364.21|6364.21|0
1649834100000|2022-04-13 07:15:00|6318.69|6318.69|6307.16|6307.16|6319.57|6319.57|6307.16|6307.16|0
1649834400000|2022-04-13 07:20:00|6305.52|6305.52|6302.85|6302.85|6312.62|6312.62|6300.4|6300.4|0
1649834700000|2022-04-13 07:25:00|6300.4|6300.4|6303.35|6303.35|6304.43|6304.43|6293.78|6293.78|0
1649835000000|2022-04-13 07:30:00|6302.47|6302.47|6296.93|6296.93|6304.11|6304.11|6293.03|6293.03|0
1649835300000|2022-04-13 07:35:00|6297.37|6297.37|6299.52|6299.52|6300.34|6300.34|6295.73|6295.73|0
1649835600000|2022-04-13 07:40:00|6298.64|6298.64|6291.5|6291.5|6299.08|6299.08|6291.5|6291.5|0
1649835900000|2022-04-13 07:45:00|6289.86|6289.86|6292.82|6292.82|6294.08|6294.08|6289.86|6289.86|0
1649836200000|2022-04-13 07:50:00|6293.32|6293.32|6289.43|6289.43|6296.21|6296.21|6288.61|6288.61|0
1649836500000|2022-04-13 07:55:00|6288.61|6288.61|6284.58|6284.58|6289.43|6289.43|6282.82|6282.82|0
1649836800000|2022-04-13 08:00:00|6283.26|6283.26|6294.62|6294.62|6294.62|6294.62|6283.26|6283.26|0
1649837100000|2022-04-13 08:05:00|6295.44|6295.44|6311.76|6311.76|6311.76|6311.76|6295.44|6295.44|0
1649837400000|2022-04-13 08:10:00|6310.12|6310.12|6308.4|6308.4|6310.12|6310.12|6307.52|6307.52|0
1649837700000|2022-04-13 08:15:00|6307.74|6307.74|6312.35|6312.35|6312.85|6312.85|6307.74|6307.74|0
1649838000000|2022-04-13 08:20:00|6313.09|6313.09|6315.08|6315.08|6319.83|6319.83|6313.09|6313.09|0
1649838300000|2022-04-13 08:25:00|6315.57|6315.57|6313.39|6313.39|6315.57|6315.57|6311.48|6311.48|0
1649838600000|2022-04-13 08:30:00|6314.05|6314.05|6323.08|6323.08|6325.14|6325.14|6312.74|6312.74|0
1649838900000|2022-04-13 08:35:00|6322.26|6322.26|6317.16|6317.16|6322.26|6322.26|6317.16|6317.16|0
1649839200000|2022-04-13 08:40:00|6317.65|6317.65|6313.62|6313.62|6317.65|6317.65|6313.62|6313.62|0
1649839500000|2022-04-13 08:45:00|6314.5|6314.5|6313.83|6313.83|6322.9|6322.9|6313.83|6313.83|0
1649839800000|2022-04-13 08:50:00|6313.01|6313.01|6316.13|6316.13|6316.95|6316.95|6313.01|6313.01|0
1649840100000|2022-04-13 08:55:00|6315.48|6315.48|6314.7|6314.7|6319.09|6319.09|6314.7|6314.7|0
1649840400000|2022-04-13 09:00:00|6314.03|6314.03|6312.38|6312.38|6314.03|6314.03|6311.56|6311.56|0
1649840700000|2022-04-13 09:05:00|6311.56|6311.56|6312.55|6312.55|6312.55|6312.55|6307.39|6307.39|0
1649841000000|2022-04-13 09:10:00|6313.44|6313.44|6314.25|6314.25|6315.89|6315.89|6313.44|6313.44|0
1649841300000|2022-04-13 09:15:00|6313.44|6313.44|6317.04|6317.04|6317.49|6317.49|6313.44|6313.44|0
1649841600000|2022-04-13 09:20:00|6316.39|6316.39|6316.97|6316.97|6320.65|6320.65|6316.15|6316.15|0
1649841900000|2022-04-13 09:25:00|6317.79|6317.79|6315.57|6315.57|6320.52|6320.52|6315.57|6315.57|0
1649842200000|2022-04-13 09:30:00|6314.75|6314.75|6313.38|6313.38|6315.41|6315.41|6310.92|6310.92|0
1649842500000|2022-04-13 09:35:00|6312.56|6312.56|6304.82|6304.82|6312.56|6312.56|6301.11|6301.11|0
1649842800000|2022-04-13 09:40:00|6304|6304|6307.72|6307.72|6310.55|6310.55|6302.66|6302.66|0
1649843100000|2022-04-13 09:45:00|6306.9|6306.9|6303.06|6303.06|6308.04|6308.04|6303.06|6303.06|0
1649843400000|2022-04-13 09:50:00|6303.94|6303.94|6298.82|6298.82|6304.68|6304.68|6298.82|6298.82|0
1649843700000|2022-04-13 09:55:00|6298.33|6298.33|6294.76|6294.76|6300.79|6300.79|6294.76|6294.76|0
1649844000000|2022-04-13 10:00:00|6294.1|6294.1|6297.25|6297.25|6297.25|6297.25|6292.93|6292.93|0
1649844300000|2022-04-13 10:05:00|6298.07|6298.07|6295.11|6295.11|6298.95|6298.95|6295.11|6295.11|0
1649844600000|2022-04-13 10:10:00|6294.67|6294.67|6294.48|6294.48|6296.87|6296.87|6293.6|6293.6|0
1649844900000|2022-04-13 10:15:00|6295.8|6295.8|6294.17|6294.17|6295.8|6295.8|6294.17|6294.17|0
1649845200000|2022-04-13 10:20:00|6293.73|6293.73|6291.89|6291.89|6294.17|6294.17|6291.65|6291.65|0
1649845500000|2022-04-13 10:25:00|6291.08|6291.08|6291.89|6291.89|6291.89|6291.89|6291.08|6291.08|0
1649845800000|2022-04-13 10:30:00|6291.08|6291.08|6295.96|6295.96|6296.56|6296.56|6291.08|6291.08|0
1649846100000|2022-04-13 10:35:00|6296.4|6296.4|6299.8|6299.8|6299.8|6299.8|6296.4|6296.4|0
1649846400000|2022-04-13 10:40:00|6298.98|6298.98|6299.99|6299.99|6300.81|6300.81|6298.67|6298.67|0
1649846700000|2022-04-13 10:45:00|6299.11|6299.11|6298.9|6298.9|6299.11|6299.11|6297.35|6297.35|0
1649847000000|2022-04-13 10:50:00|6298.46|6298.46|6301.04|6301.04|6302.8|6302.8|6298.08|6298.08|0
1649847300000|2022-04-13 10:55:00|6301.86|6301.86|6307.81|6307.81|6307.81|6307.81|6301.86|6301.86|0
1649847600000|2022-04-13 11:00:00|6309.28|6309.28|6308.96|6308.96|6309.94|6309.94|6305.35|6305.35|0
1649847900000|2022-04-13 11:05:00|6308.14|6308.14|6310.09|6310.09|6311.41|6311.41|6308.14|6308.14|0
1649848200000|2022-04-13 11:10:00|6310.34|6310.34|6312.04|6312.04|6312.04|6312.04|6310.34|6310.34|0
1649848500000|2022-04-13 11:15:00|6311.22|6311.22|6311.5|6311.5|6312.76|6312.76|6310.24|6310.24|0
1649848800000|2022-04-13 11:20:00|6311.94|6311.94|6311.56|6311.56|6313.26|6313.26|6311.06|6311.06|0
1649849100000|2022-04-13 11:25:00|6310.74|6310.74|6310.12|6310.12|6310.74|6310.74|6308.86|6308.86|0
1649849400000|2022-04-13 11:30:00|6310.56|6310.56|6310.62|6310.62|6311.44|6311.44|6308.98|6308.98|0
1649849700000|2022-04-13 11:35:00|6312.26|6312.26|6313.26|6313.26|6313.26|6313.26|6311.44|6311.44|0
1649850000000|2022-04-13 11:40:00|6312.82|6312.82|6308.15|6308.15|6314.96|6314.96|6308.15|6308.15|0
1649850300000|2022-04-13 11:45:00|6307.34|6307.34|6307.75|6307.75|6308.57|6308.57|6307.34|6307.34|0
1649850600000|2022-04-13 11:50:00|6306.93|6306.93|6303.59|6303.59|6306.93|6306.93|6303.59|6303.59|0
1649850900000|2022-04-13 11:55:00|6302.77|6302.77|6301.45|6301.45|6302.77|6302.77|6301.01|6301.01|0
1649851200000|2022-04-13 12:00:00|6300.63|6300.63|6299.87|6299.87|6301.13|6301.13|6299.81|6299.81|0
1649851800000|2022-04-13 12:10:00|6298.23|6298.23|6303.74|6303.74|6303.74|6303.74|6297.24|6297.24|0
1649852100000|2022-04-13 12:15:00|6304.18|6304.18|6304.78|6304.78|6305.44|6305.44|6303.96|6303.96|0
1649852400000|2022-04-13 12:20:00|6303.96|6303.96|6303.67|6303.67|6306.25|6306.25|6303.23|6303.23|0
1649852700000|2022-04-13 12:25:00|6303.01|6303.01|6307.44|6307.44|6307.44|6307.44|6303.01|6303.01|0
1649853000000|2022-04-13 12:30:00|6306.62|6306.62|6306.57|6306.57|6306.62|6306.62|6304.49|6304.49|0
1649853300000|2022-04-13 12:35:00|6305.75|6305.75|6308.27|6308.27|6308.27|6308.27|6305.31|6305.31|0
1649853600000|2022-04-13 12:40:00|6307.11|6307.11|6308.89|6308.89|6309.33|6309.33|6307.11|6307.11|0
1649853900000|2022-04-13 12:45:00|6309.14|6309.14|6312.1|6312.1|6312.1|6312.1|6309.14|6309.14|0
1649854200000|2022-04-13 12:50:00|6311.28|6311.28|6309.96|6309.96|6311.28|6311.28|6309.96|6309.96|0
1649854500000|2022-04-13 12:55:00|6311.44|6311.44|6308.42|6308.42|6311.49|6311.49|6308.42|6308.42|0
1649854800000|2022-04-13 13:00:00|6307.98|6307.98|6308.68|6308.68|6308.68|6308.68|6307.05|6307.05|0
1649855100000|2022-04-13 13:05:00|6308.24|6308.24|6306.16|6306.16|6308.24|6308.24|6305.28|6305.28|0
1649855400000|2022-04-13 13:10:00|6306.6|6306.6|6306.97|6306.97|6307.05|6307.05|6306.23|6306.23|0
1649855700000|2022-04-13 13:15:00|6307.79|6307.79|6309.23|6309.23|6312.93|6312.93|6306.15|6306.15|0
1649856000000|2022-04-13 13:20:00|6308.41|6308.41|6306.01|6306.01|6309.13|6309.13|6305.04|6305.04|0
1649856300000|2022-04-13 13:25:00|6305.19|6305.19|6300.62|6300.62|6305.63|6305.63|6300.62|6300.62|0
1649856600000|2022-04-13 13:30:00|6301.44|6301.44|6301.39|6301.39|6302.25|6302.25|6296.95|6296.95|0
1649856900000|2022-04-13 13:35:00|6300.51|6300.51|6312.13|6312.13|6312.95|6312.95|6299.2|6299.2|0
1649857200000|2022-04-13 13:40:00|6312.38|6312.38|6313.17|6313.17|6317.2|6317.2|6312.17|6312.17|0
1649857500000|2022-04-13 13:45:00|6311.53|6311.53|6313.44|6313.44|6314.7|6314.7|6310.43|6310.43|0
1649857800000|2022-04-13 13:50:00|6312.79|6312.79|6315.24|6315.24|6316.06|6316.06|6312.35|6312.35|0
1649858100000|2022-04-13 13:55:00|6315.68|6315.68|6311.84|6311.84|6315.93|6315.93|6310.77|6310.77|0
1649858400000|2022-04-13 14:00:00|6311.02|6311.02|6311.46|6311.46|6311.84|6311.84|6307.75|6307.75|0
1649858700000|2022-04-13 14:05:00|6313.1|6313.1|6317.56|6317.56|6318.68|6318.68|6313.1|6313.1|0
1649859000000|2022-04-13 14:10:00|6315.92|6315.92|6315.09|6315.09|6316.67|6316.67|6311.75|6311.75|0
1649859300000|2022-04-13 14:15:00|6314.27|6314.27|6313.91|6313.91|6317.99|6317.99|6313.91|6313.91|0
1649859600000|2022-04-13 14:20:00|6313.03|6313.03|6315.49|6315.49|6315.49|6315.49|6311.77|6311.77|0
1649859900000|2022-04-13 14:25:00|6316.15|6316.15|6308.68|6308.68|6316.15|6316.15|6307.17|6307.17|0
1649860200000|2022-04-13 14:30:00|6310.32|6310.32|6309.22|6309.22|6311.58|6311.58|6309.22|6309.22|0
1649860500000|2022-04-13 14:35:00|6308.4|6308.4|6307.09|6307.09|6308.4|6308.4|6307.09|6307.09|0
1649860800000|2022-04-13 14:40:00|6306.65|6306.65|6304.68|6304.68|6306.65|6306.65|6299.62|6299.62|0
1649861100000|2022-04-13 14:45:00|6306.88|6306.88|6306.98|6306.98|6307.13|6307.13|6305.49|6305.49|0
1649861400000|2022-04-13 14:50:00|6306.16|6306.16|6310.7|6310.7|6310.7|6310.7|6304.03|6304.03|0
1649861700000|2022-04-13 14:55:00|6309.06|6309.06|6306.37|6306.37|6310.7|6310.7|6305.55|6305.55|0
1649862000000|2022-04-13 15:00:00|6307.03|6307.03|6307.15|6307.15|6307.59|6307.59|6306.27|6306.27|0
1649862300000|2022-04-13 15:05:00|6307.97|6307.97|6310.46|6310.46|6311.41|6311.41|6307.97|6307.97|0
1649862600000|2022-04-13 15:10:00|6309.8|6309.8|6309.97|6309.97|6312.54|6312.54|6309.36|6309.36|0
1649862900000|2022-04-13 15:15:00|6309.16|6309.16|6309.84|6309.84|6311.29|6311.29|6308.06|6308.06|0
1649863200000|2022-04-13 15:20:00|6309.1|6309.1|6306.22|6306.22|6309.1|6309.1|6304.21|6304.21|0
1649863500000|2022-04-13 15:25:00|6305.41|6305.41|6301.28|6301.28|6308.28|6308.28|6298.11|6298.11|0
1649920500000|2022-04-14 07:15:00|6319.48|6319.48|6311.66|6311.66|6319.48|6319.48|6306.27|6306.27|0
1649920800000|2022-04-14 07:20:00|6310.84|6310.84|6310.95|6310.95|6311.26|6311.26|6307.24|6307.24|0
1649921100000|2022-04-14 07:25:00|6308.31|6308.31|6309.3|6309.3|6310.64|6310.64|6303.9|6303.9|0
1649921400000|2022-04-14 07:30:00|6308.86|6308.86|6301.16|6301.16|6308.86|6308.86|6297.89|6297.89|0
1649921700000|2022-04-14 07:35:00|6302.48|6302.48|6306.2|6306.2|6306.2|6306.2|6302.48|6302.48|0
1649922000000|2022-04-14 07:40:00|6307.02|6307.02|6313.96|6313.96|6313.96|6313.96|6307.02|6307.02|0
1649922300000|2022-04-14 07:45:00|6313.08|6313.08|6313.08|6313.08|6313.9|6313.9|6312.2|6312.2|0
1649922600000|2022-04-14 07:50:00|6313.9|6313.9|6313.74|6313.74|6314.72|6314.72|6309.8|6309.8|0
1649922900000|2022-04-14 07:55:00|6312.1|6312.1|6318.1|6318.1|6319.42|6319.42|6311.28|6311.28|0
1649923200000|2022-04-14 08:00:00|6318.92|6318.92|6313.55|6313.55|6322.71|6322.71|6313.55|6313.55|0
1649923500000|2022-04-14 08:05:00|6314.37|6314.37|6314.55|6314.55|6314.62|6314.62|6312.54|6312.54|0
1649923800000|2022-04-14 08:10:00|6315.37|6315.37|6313.98|6313.98|6318.07|6318.07|6311.85|6311.85|0
1649924100000|2022-04-14 08:15:00|6314.23|6314.23|6315.18|6315.18|6315.84|6315.84|6312.97|6312.97|0
1649924400000|2022-04-14 08:20:00|6314.36|6314.36|6314.94|6314.94|6318.14|6318.14|6314.36|6314.36|0
1649924700000|2022-04-14 08:25:00|6314.12|6314.12|6308.42|6308.42|6314.12|6314.12|6306.63|6306.63|0
1649925000000|2022-04-14 08:30:00|6307.6|6307.6|6309.21|6309.21|6310.66|6310.66|6306.78|6306.78|0
1649925300000|2022-04-14 08:35:00|6309.87|6309.87|6305.77|6305.77|6309.87|6309.87|6304.95|6304.95|0
1649925600000|2022-04-14 08:40:00|6307.41|6307.41|6310.75|6310.75|6311.19|6311.19|6306.59|6306.59|0
1649925900000|2022-04-14 08:45:00|6310.09|6310.09|6315.07|6315.07|6315.07|6315.07|6310.09|6310.09|0
1649926200000|2022-04-14 08:50:00|6315.89|6315.89|6316.33|6316.33|6317.21|6317.21|6315.51|6315.51|0
1649926500000|2022-04-14 08:55:00|6315.51|6315.51|6311.88|6311.88|6315.51|6315.51|6311.44|6311.44|0
1649926800000|2022-04-14 09:00:00|6312.7|6312.7|6314.12|6314.12|6315.22|6315.22|6312.7|6312.7|0
1649927100000|2022-04-14 09:05:00|6313.31|6313.31|6315.27|6315.27|6316.58|6316.58|6313.31|6313.31|0
1649927400000|2022-04-14 09:10:00|6315.93|6315.93|6317.06|6317.06|6317.06|6317.06|6315.93|6315.93|0
1649927700000|2022-04-14 09:15:00|6323.61|6323.61|6313.72|6313.72|6324.42|6324.42|6313.72|6313.72|0
1649928000000|2022-04-14 09:20:00|6315.36|6315.36|6316.87|6316.87|6321.02|6321.02|6315.36|6315.36|0
1649928300000|2022-04-14 09:25:00|6318.5|6318.5|6318.01|6318.01|6318.83|6318.83|6317.19|6317.19|0
1649928600000|2022-04-14 09:30:00|6319.65|6319.65|6322.73|6322.73|6323.54|6323.54|6318.01|6318.01|0
1649928900000|2022-04-14 09:35:00|6323.99|6323.99|6323.97|6323.97|6326.35|6326.35|6322.73|6322.73|0
1649929200000|2022-04-14 09:40:00|6323.16|6323.16|6323.73|6323.73|6326.19|6326.19|6323.16|6323.16|0
1649929500000|2022-04-14 09:45:00|6326.19|6326.19|6327.32|6327.32|6327.32|6327.32|6325.68|6325.68|0
1649929800000|2022-04-14 09:50:00|6325.68|6325.68|6324.55|6324.55|6326.25|6326.25|6315.86|6315.86|0
1649930100000|2022-04-14 09:55:00|6325.37|6325.37|6325.81|6325.81|6326.63|6326.63|6323.73|6323.73|0
1649930400000|2022-04-14 10:00:00|6326.69|6326.69|6332.73|6332.73|6333.55|6333.55|6326.69|6326.69|0
1649930700000|2022-04-14 10:05:00|6331.91|6331.91|6332.79|6332.79|6334.43|6334.43|6331.91|6331.91|0
1649931000000|2022-04-14 10:10:00|6334.43|6334.43|6332.79|6332.79|6335.25|6335.25|6332.79|6332.79|0
1649931300000|2022-04-14 10:15:00|6335.25|6335.25|6335.61|6335.61|6335.61|6335.61|6332.73|6332.73|0
1649931600000|2022-04-14 10:20:00|6335.17|6335.17|6333.53|6333.53|6335.17|6335.17|6332.71|6332.71|0
1649931900000|2022-04-14 10:25:00|6333.97|6333.97|6337.34|6337.34|6337.5|6337.5|6333.97|6333.97|0
1649932200000|2022-04-14 10:30:00|6338.65|6338.65|6333.99|6333.99|6338.65|6338.65|6333.92|6333.92|0
1649932500000|2022-04-14 10:35:00|6333.33|6333.33|6336.62|6336.62|6336.62|6336.62|6332.67|6332.67|0
1649932800000|2022-04-14 10:40:00|6337.11|6337.11|6339.24|6339.24|6339.24|6339.24|6335.47|6335.47|0
1649933100000|2022-04-14 10:45:00|6338.75|6338.75|6337.42|6337.42|6342.34|6342.34|6337.42|6337.42|0
1649933400000|2022-04-14 10:50:00|6336.61|6336.61|6336.15|6336.15|6337.42|6337.42|6335.26|6335.26|0
1649933700000|2022-04-14 10:55:00|6337.38|6337.38|6335.66|6335.66|6337.82|6337.82|6335.66|6335.66|0
1649934000000|2022-04-14 11:00:00|6334.85|6334.85|6339.55|6339.55|6341.19|6341.19|6334.78|6334.78|0
1649934300000|2022-04-14 11:05:00|6340.37|6340.37|6340.05|6340.05|6340.8|6340.8|6338.42|6338.42|0
1649934600000|2022-04-14 11:10:00|6340.87|6340.87|6338.29|6338.29|6341.33|6341.33|6338.29|6338.29|0
1649934900000|2022-04-14 11:15:00|6339.63|6339.63|6338.81|6338.81|6340.45|6340.45|6338.81|6338.81|0
1649935200000|2022-04-14 11:20:00|6337.99|6337.99|6337.55|6337.55|6337.99|6337.99|6335.91|6335.91|0
1649935500000|2022-04-14 11:25:00|6336.73|6336.73|6335.91|6335.91|6337.11|6337.11|6333.84|6333.84|0
1649935800000|2022-04-14 11:30:00|6336.59|6336.59|6337.56|6337.56|6338.38|6338.38|6335.26|6335.26|0
1649936100000|2022-04-14 11:35:00|6338.38|6338.38|6338.62|6338.62|6338.62|6338.62|6338.38|6338.38|0
1649936400000|2022-04-14 11:40:00|6339.95|6339.95|6349.27|6349.27|6349.27|6349.27|6339.95|6339.95|0
1649936700000|2022-04-14 11:45:00|6348.83|6348.83|6345.76|6345.76|6354.58|6354.58|6344.34|6344.34|0
1649937000000|2022-04-14 11:50:00|6345.32|6345.32|6340.83|6340.83|6345.76|6345.76|6339.2|6339.2|0
1649937300000|2022-04-14 11:55:00|6340.18|6340.18|6340.18|6340.18|6341.81|6341.81|6340.18|6340.18|0
1649937600000|2022-04-14 12:00:00|6339.93|6339.93|6342.67|6342.67|6343.49|6343.49|6339.93|6339.93|0
1649937900000|2022-04-14 12:05:00|6341.03|6341.03|6341.85|6341.85|6341.85|6341.85|6341.03|6341.03|0
1649938200000|2022-04-14 12:10:00|6341.41|6341.41|6340.74|6340.74|6342.23|6342.23|6340.74|6340.74|0
1649938500000|2022-04-14 12:15:00|6341.18|6341.18|6340.36|6340.36|6342|6342|6340.36|6340.36|0
1649938800000|2022-04-14 12:20:00|6338.88|6338.88|6339.05|6339.05|6339.7|6339.7|6338.06|6338.06|0
1649939100000|2022-04-14 12:25:00|6338.23|6338.23|6336.79|6336.79|6338.23|6338.23|6335.15|6335.15|0
1649939400000|2022-04-14 12:30:00|6336.54|6336.54|6334.02|6334.02|6336.54|6336.54|6334.02|6334.02|0
1649939700000|2022-04-14 12:35:00|6333.13|6333.13|6336.09|6336.09|6336.09|6336.09|6333.13|6333.13|0
1649940000000|2022-04-14 12:40:00|6335.28|6335.28|6337.59|6337.59|6338.41|6338.41|6331.86|6331.86|0
1649940300000|2022-04-14 12:45:00|6336.77|6336.77|6340.6|6340.6|6344.87|6344.87|6336.77|6336.77|0
1649940600000|2022-04-14 12:50:00|6341.42|6341.42|6339.67|6339.67|6342.24|6342.24|6339.41|6339.41|0
1649940900000|2022-04-14 12:55:00|6338.85|6338.85|6340.33|6340.33|6341.32|6341.32|6338.85|6338.85|0
1649941200000|2022-04-14 13:00:00|6339.89|6339.89|6340.51|6340.51|6342.52|6342.52|6339.07|6339.07|0
1649941500000|2022-04-14 13:05:00|6339.52|6339.52|6338.34|6338.34|6339.85|6339.85|6338.21|6338.21|0
1649941800000|2022-04-14 13:10:00|6338.78|6338.78|6340.41|6340.41|6341.69|6341.69|6338.12|6338.12|0
1649942100000|2022-04-14 13:15:00|6339.59|6339.59|6333.86|6333.86|6342.11|6342.11|6333.86|6333.86|0
1649942400000|2022-04-14 13:20:00|6333.42|6333.42|6331.49|6331.49|6333.42|6333.42|6330.67|6330.67|0
1649942700000|2022-04-14 13:25:00|6330.67|6330.67|6336.59|6336.59|6337.03|6337.03|6330.67|6330.67|0
1649943000000|2022-04-14 13:30:00|6337.41|6337.41|6342.54|6342.54|6344.99|6344.99|6337.41|6337.41|0
1649943300000|2022-04-14 13:35:00|6343.03|6343.03|6339.14|6339.14|6345.49|6345.49|6336.69|6336.69|0
1649943600000|2022-04-14 13:40:00|6338.32|6338.32|6336.94|6336.94|6338.73|6338.73|6336.65|6336.65|0
1649943900000|2022-04-14 13:45:00|6336.12|6336.12|6339.84|6339.84|6339.84|6339.84|6335.24|6335.24|0
1649944200000|2022-04-14 13:50:00|6339.02|6339.02|6338.42|6338.42|6340.66|6340.66|6332.93|6332.93|0
1649944500000|2022-04-14 13:55:00|6340.88|6340.88|6348.39|6348.39|6349.21|6349.21|6339.24|6339.24|0
1649944800000|2022-04-14 14:00:00|6349.21|6349.21|6354.09|6354.09|6355.79|6355.79|6348.11|6348.11|0
1649945100000|2022-04-14 14:05:00|6354.58|6354.58|6362.34|6362.34|6362.34|6362.34|6350.87|6350.87|0
1649945400000|2022-04-14 14:10:00|6363.16|6363.16|6376.78|6376.78|6376.78|6376.78|6363.16|6363.16|0
1649945700000|2022-04-14 14:15:00|6376.11|6376.11|6377.82|6377.82|6379.45|6379.45|6368.97|6368.97|0
1649946000000|2022-04-14 14:20:00|6377|6377|6379.76|6379.76|6381.73|6381.73|6377|6377|0
1649946300000|2022-04-14 14:25:00|6378.94|6378.94|6369.87|6369.87|6378.94|6378.94|6369.87|6369.87|0
1649946600000|2022-04-14 14:30:00|6370.76|6370.76|6369.48|6369.48|6371.94|6371.94|6369.48|6369.48|0
1649946900000|2022-04-14 14:35:00|6369.92|6369.92|6370.82|6370.82|6371.2|6371.2|6366.61|6366.61|0
1649947200000|2022-04-14 14:40:00|6371.64|6371.64|6372.06|6372.06|6373.26|6373.26|6370.82|6370.82|0
1649947500000|2022-04-14 14:45:00|6371.25|6371.25|6368.92|6368.92|6372.06|6372.06|6368.92|6368.92|0
1649947800000|2022-04-14 14:50:00|6369.41|6369.41|6379.41|6379.41|6379.41|6379.41|6368.1|6368.1|0
1649948100000|2022-04-14 14:55:00|6378.97|6378.97|6375.77|6375.77|6378.97|6378.97|6372.69|6372.69|0
1649948400000|2022-04-14 15:00:00|6374.89|6374.89|6374.9|6374.9|6374.9|6374.9|6372.87|6372.87|0
1649948700000|2022-04-14 15:05:00|6375.39|6375.39|6379.28|6379.28|6379.28|6379.28|6373.09|6373.09|0
1649949000000|2022-04-14 15:10:00|6377.64|6377.64|6382.44|6382.44|6382.66|6382.66|6377.64|6377.64|0
1649949300000|2022-04-14 15:15:00|6381.78|6381.78|6383.5|6383.5|6384.45|6384.45|6381.56|6381.56|0
1649949600000|2022-04-14 15:20:00|6382.76|6382.76|6388.05|6388.05|6388.05|6388.05|6379.02|6379.02|0
1649949900000|2022-04-14 15:25:00|6387.23|6387.23|6383.97|6383.97|6388.37|6388.37|6382.98|6382.98|0
1650352500000|2022-04-19 07:15:00|6309.33|6309.33|6305.28|6305.28|6312.22|6312.22|6299.54|6299.54|0
1650352800000|2022-04-19 07:20:00|6304.84|6304.84|6306.7|6306.7|6309.98|6309.98|6302.63|6302.63|0
1650353100000|2022-04-19 07:25:00|6308.02|6308.02|6308.91|6308.91|6308.91|6308.91|6308.02|6308.02|0
1650353400000|2022-04-19 07:30:00|6319.68|6319.68|6316.9|6316.9|6320.68|6320.68|6313.05|6313.05|0
1650353700000|2022-04-19 07:35:00|6316.23|6316.23|6311.27|6311.27|6317.21|6317.21|6310.2|6310.2|0
1650354000000|2022-04-19 07:40:00|6310.83|6310.83|6303.08|6303.08|6311.65|6311.65|6303.08|6303.08|0
1650354300000|2022-04-19 07:45:00|6302.2|6302.2|6308.93|6308.93|6309.75|6309.75|6296.36|6296.36|0
1650354600000|2022-04-19 07:50:00|6307.29|6307.29|6305.04|6305.04|6310.75|6310.75|6303.4|6303.4|0
1650354900000|2022-04-19 07:55:00|6304.15|6304.15|6304.54|6304.54|6308.69|6308.69|6304.15|6304.15|0
1650355200000|2022-04-19 08:00:00|6303.72|6303.72|6305.93|6305.93|6306.75|6306.75|6300.1|6300.1|0
1650355500000|2022-04-19 08:05:00|6304.3|6304.3|6309.65|6309.65|6311.35|6311.35|6303.48|6303.48|0
1650355800000|2022-04-19 08:10:00|6308.83|6308.83|6316.43|6316.43|6317.25|6317.25|6307.95|6307.95|0
1650356100000|2022-04-19 08:15:00|6318.07|6318.07|6319.65|6319.65|6322.04|6322.04|6318.07|6318.07|0
1650356400000|2022-04-19 08:20:00|6318.02|6318.02|6320.16|6320.16|6323.43|6323.43|6318.02|6318.02|0
1650356700000|2022-04-19 08:25:00|6320.6|6320.6|6320.98|6320.98|6321.42|6321.42|6320.6|6320.6|0
1650357000000|2022-04-19 08:30:00|6321.8|6321.8|6323.12|6323.12|6323.12|6323.12|6320.1|6320.1|0
1650357300000|2022-04-19 08:35:00|6322.68|6322.68|6329.23|6329.23|6330.55|6330.55|6321.86|6321.86|0
1650357600000|2022-04-19 08:40:00|6327.91|6327.91|6327.89|6327.89|6327.91|6327.91|6323.75|6323.75|0
1650357900000|2022-04-19 08:45:00|6326.26|6326.26|6324.69|6324.69|6328.6|6328.6|6322.18|6322.18|0
1650358200000|2022-04-19 08:50:00|6323.81|6323.81|6318.23|6318.23|6323.81|6323.81|6316.47|6316.47|0
1650358500000|2022-04-19 08:55:00|6318.48|6318.48|6314.21|6314.21|6318.73|6318.73|6314.21|6314.21|0
1650358800000|2022-04-19 09:00:00|6315.03|6315.03|6314.49|6314.49|6316.62|6316.62|6314.21|6314.21|0
1650359100000|2022-04-19 09:05:00|6314.93|6314.93|6315.37|6315.37|6315.81|6315.81|6314.49|6314.49|0
1650359400000|2022-04-19 09:10:00|6316.19|6316.19|6317.52|6317.52|6318.65|6318.65|6316.19|6316.19|0
1650359700000|2022-04-19 09:15:00|6316.7|6316.7|6313.17|6313.17|6317.77|6317.77|6313.17|6313.17|0
1650360000000|2022-04-19 09:20:00|6314.8|6314.8|6310.79|6310.79|6316.06|6316.06|6310.79|6310.79|0
1650360300000|2022-04-19 09:25:00|6310.29|6310.29|6308.48|6308.48|6312.75|6312.75|6306.84|6306.84|0
1650360600000|2022-04-19 09:30:00|6308.04|6308.04|6306.34|6306.34|6308.04|6308.04|6305.9|6305.9|0
1650360900000|2022-04-19 09:35:00|6307.16|6307.16|6307.16|6307.16|6307.98|6307.98|6305.52|6305.52|0
1650361200000|2022-04-19 09:40:00|6306.34|6306.34|6308.04|6308.04|6309.3|6309.3|6306.34|6306.34|0
1650361500000|2022-04-19 09:45:00|6308.86|6308.86|6312.01|6312.01|6312.01|6312.01|6308.48|6308.48|0
1650361800000|2022-04-19 09:50:00|6311.13|6311.13|6304.89|6304.89|6311.13|6311.13|6302.81|6302.81|0
1650362100000|2022-04-19 09:55:00|6304.07|6304.07|6307.09|6307.09|6307.41|6307.41|6304.07|6304.07|0
1650362400000|2022-04-19 10:00:00|6306.65|6306.65|6307.74|6307.74|6309.44|6309.44|6305.83|6305.83|0
1650362700000|2022-04-19 10:05:00|6309.07|6309.07|6310.33|6310.33|6310.77|6310.77|6309.07|6309.07|0
1650363000000|2022-04-19 10:10:00|6309.89|6309.89|6310.7|6310.7|6310.7|6310.7|6309.89|6309.89|0
1650363300000|2022-04-19 10:15:00|6309.89|6309.89|6311.28|6311.28|6312.16|6312.16|6309.89|6309.89|0
1650363600000|2022-04-19 10:20:00|6310.46|6310.46|6310.02|6310.02|6310.46|6310.46|6310.02|6310.02|0
1650363900000|2022-04-19 10:25:00|6310.46|6310.46|6310.07|6310.07|6310.46|6310.46|6308.76|6308.76|0
1650364200000|2022-04-19 10:30:00|6310.89|6310.89|6312.27|6312.27|6312.71|6312.71|6310.07|6310.07|0
1650364500000|2022-04-19 10:35:00|6310.95|6310.95|6313.97|6313.97|6313.97|6313.97|6309.63|6309.63|0
1650364800000|2022-04-19 10:40:00|6312.21|6312.21|6313.47|6313.47|6313.47|6313.47|6312.21|6312.21|0
1650365100000|2022-04-19 10:45:00|6312.65|6312.65|6309.76|6309.76|6312.65|6312.65|6309.54|6309.54|0
1650365400000|2022-04-19 10:50:00|6309.32|6309.32|6309.09|6309.09|6312.27|6312.27|6309.09|6309.09|0
1650365700000|2022-04-19 10:55:00|6308.27|6308.27|6302.95|6302.95|6308.27|6308.27|6301.31|6301.31|0
1650366000000|2022-04-19 11:00:00|6303.77|6303.77|6302.28|6302.28|6304.65|6304.65|6300.65|6300.65|0
1650366300000|2022-04-19 11:05:00|6303.1|6303.1|6305.69|6305.69|6305.69|6305.69|6303.1|6303.1|0
1650366600000|2022-04-19 11:10:00|6306.18|6306.18|6307|6307|6307|6307|6306.18|6306.18|0
1650366900000|2022-04-19 11:15:00|6307.82|6307.82|6310.6|6310.6|6310.66|6310.66|6307.82|6307.82|0
1650367200000|2022-04-19 11:20:00|6309.78|6309.78|6308.09|6308.09|6311.04|6311.04|6308.09|6308.09|0
1650367500000|2022-04-19 11:25:00|6307.27|6307.27|6304.28|6304.28|6307.71|6307.71|6304.28|6304.28|0
1650367800000|2022-04-19 11:30:00|6304.73|6304.73|6308.06|6308.06|6308.88|6308.88|6304.73|6304.73|0
1650368100000|2022-04-19 11:35:00|6308.5|6308.5|6308.56|6308.56|6309.44|6309.44|6308.5|6308.5|0
1650368400000|2022-04-19 11:40:00|6309.38|6309.38|6311.05|6311.05|6311.05|6311.05|6308.56|6308.56|0
1650368700000|2022-04-19 11:45:00|6310.39|6310.39|6309.36|6309.36|6310.39|6310.39|6308.47|6308.47|0
1650369000000|2022-04-19 11:50:00|6308.92|6308.92|6310.55|6310.55|6310.55|6310.55|6305.89|6305.89|0
1650369300000|2022-04-19 11:55:00|6310.3|6310.3|6307.5|6307.5|6310.3|6310.3|6307.5|6307.5|0
1650369600000|2022-04-19 12:00:00|6305.86|6305.86|6306.57|6306.57|6306.57|6306.57|6304.93|6304.93|0
1650369900000|2022-04-19 12:05:00|6305.68|6305.68|6303.04|6303.04|6306.57|6306.57|6302.6|6302.6|0
1650370200000|2022-04-19 12:10:00|6302.22|6302.22|6303.2|6303.2|6305.17|6305.17|6302.22|6302.22|0
1650370500000|2022-04-19 12:15:00|6303.64|6303.64|6295.81|6295.81|6303.64|6303.64|6295.81|6295.81|0
1650370800000|2022-04-19 12:20:00|6295|6295|6296.27|6296.27|6296.63|6296.63|6294.36|6294.36|0
1650371100000|2022-04-19 12:25:00|6297.09|6297.09|6297.91|6297.91|6297.98|6297.98|6296.21|6296.21|0
1650371400000|2022-04-19 12:30:00|6298.41|6298.41|6293.55|6293.55|6298.96|6298.96|6293.55|6293.55|0
1650371700000|2022-04-19 12:35:00|6293.99|6293.99|6295.74|6295.74|6295.74|6295.74|6293.99|6293.99|0
1650372000000|2022-04-19 12:40:00|6295.3|6295.3|6295.3|6295.3|6297|6297|6295.3|6295.3|0
1650372300000|2022-04-19 12:45:00|6294.48|6294.48|6290.82|6290.82|6294.48|6294.48|6289.23|6289.23|0
1650372600000|2022-04-19 12:50:00|6291.71|6291.71|6292.08|6292.08|6292.08|6292.08|6290.45|6290.45|0
1650372900000|2022-04-19 12:55:00|6291.27|6291.27|6292.37|6292.37|6292.37|6292.37|6290.82|6290.82|0
1650373200000|2022-04-19 13:00:00|6292.87|6292.87|6283.81|6283.81|6292.87|6292.87|6283.81|6283.81|0
1650373500000|2022-04-19 13:05:00|6282.99|6282.99|6281.62|6281.62|6284.08|6284.08|6278.12|6278.12|0
1650373800000|2022-04-19 13:10:00|6282.06|6282.06|6283.62|6283.62|6283.62|6283.62|6278.85|6278.85|0
1650374100000|2022-04-19 13:15:00|6284.44|6284.44|6287.19|6287.19|6287.9|6287.9|6282.8|6282.8|0
1650374400000|2022-04-19 13:20:00|6287.63|6287.63|6286.5|6286.5|6288.89|6288.89|6285.99|6285.99|0
1650374700000|2022-04-19 13:25:00|6288.14|6288.14|6288.06|6288.06|6288.14|6288.14|6282.41|6282.41|0
1650375000000|2022-04-19 13:30:00|6288.31|6288.31|6291.13|6291.13|6292.9|6292.9|6284.84|6284.84|0
1650375300000|2022-04-19 13:35:00|6291.57|6291.57|6296.31|6296.31|6297.79|6297.79|6290.18|6290.18|0
1650375600000|2022-04-19 13:40:00|6295.87|6295.87|6291.01|6291.01|6296.51|6296.51|6291.01|6291.01|0
1650375900000|2022-04-19 13:45:00|6290.57|6290.57|6279.98|6279.98|6292.27|6292.27|6279.16|6279.16|0
1650376200000|2022-04-19 13:50:00|6281.62|6281.62|6282|6282|6282.56|6282.56|6279.16|6279.16|0
1650376500000|2022-04-19 13:55:00|6281.19|6281.19|6286.06|6286.06|6286.06|6286.06|6272.3|6272.3|0
1650376800000|2022-04-19 14:00:00|6288.14|6288.14|6285.37|6285.37|6289.02|6289.02|6283.16|6283.16|0
1650377100000|2022-04-19 14:05:00|6286.18|6286.18|6282.62|6282.62|6287.95|6287.95|6282.62|6282.62|0
1650377400000|2022-04-19 14:10:00|6281.29|6281.29|6284.08|6284.08|6284.9|6284.9|6280.8|6280.8|0
1650377700000|2022-04-19 14:15:00|6283.26|6283.26|6287.09|6287.09|6287.09|6287.09|6281.57|6281.57|0
1650378000000|2022-04-19 14:20:00|6287.34|6287.34|6294.43|6294.43|6294.87|6294.87|6287.2|6287.2|0
1650378300000|2022-04-19 14:25:00|6294.87|6294.87|6298.87|6298.87|6299.19|6299.19|6293.62|6293.62|0
1650378600000|2022-04-19 14:30:00|6298.05|6298.05|6304.31|6304.31|6305.35|6305.35|6298.05|6298.05|0
1650378900000|2022-04-19 14:35:00|6305.13|6305.13|6306.57|6306.57|6309.89|6309.89|6303.87|6303.87|0
1650379200000|2022-04-19 14:40:00|6309.03|6309.03|6309.71|6309.71|6314.71|6314.71|6306.13|6306.13|0
1650379500000|2022-04-19 14:45:00|6311.35|6311.35|6320.12|6320.12|6323.4|6323.4|6311.35|6311.35|0
1650379800000|2022-04-19 14:50:00|6319.24|6319.24|6312.97|6312.97|6319.24|6319.24|6312.15|6312.15|0
1650380100000|2022-04-19 14:55:00|6312.47|6312.47|6312.24|6312.24|6313.62|6313.62|6308.95|6308.95|0
1650380400000|2022-04-19 15:00:00|6311.8|6311.8|6308.49|6308.49|6311.8|6311.8|6305.95|6305.95|0
1650380700000|2022-04-19 15:05:00|6307.67|6307.67|6306.22|6306.22|6307.67|6307.67|6305.04|6305.04|0
1650381000000|2022-04-19 15:10:00|6305.56|6305.56|6301.07|6301.07|6305.56|6305.56|6301.07|6301.07|0
1650381300000|2022-04-19 15:15:00|6300.63|6300.63|6304.61|6304.61|6305.16|6305.16|6300.63|6300.63|0
1650381600000|2022-04-19 15:20:00|6303.79|6303.79|6307.4|6307.4|6309.04|6309.04|6300.61|6300.61|0
1650381900000|2022-04-19 15:25:00|6308.22|6308.22|6299.81|6299.81|6308.22|6308.22|6298.32|6298.32|0
1650438900000|2022-04-20 07:15:00|6317.72|6317.72|6338.37|6338.37|6339.8|6339.8|6317.72|6317.72|0
1650439200000|2022-04-20 07:20:00|6340.01|6340.01|6337.68|6337.68|6342.46|6342.46|6335.86|6335.86|0
1650439500000|2022-04-20 07:25:00|6334.4|6334.4|6341.54|6341.54|6342.43|6342.43|6333.7|6333.7|0
1650439800000|2022-04-20 07:30:00|6341.98|6341.98|6341.09|6341.09|6348.14|6348.14|6341.09|6341.09|0
1650440100000|2022-04-20 07:35:00|6340.21|6340.21|6340.24|6340.24|6344.59|6344.59|6340.21|6340.21|0
1650440400000|2022-04-20 07:40:00|6341.88|6341.88|6344.93|6344.93|6344.93|6344.93|6341.66|6341.66|0
1650440700000|2022-04-20 07:45:00|6343.29|6343.29|6341.78|6341.78|6347.26|6347.26|6341.78|6341.78|0
1650441000000|2022-04-20 07:50:00|6342.6|6342.6|6341.76|6341.76|6348.09|6348.09|6340.94|6340.94|0
1650441300000|2022-04-20 07:55:00|6340.12|6340.12|6335.78|6335.78|6341.38|6341.38|6333.26|6333.26|0
1650441600000|2022-04-20 08:00:00|6334.96|6334.96|6334.74|6334.74|6338.51|6338.51|6330.82|6330.82|0
1650441900000|2022-04-20 08:05:00|6332.28|6332.28|6324.22|6324.22|6332.72|6332.72|6322.01|6322.01|0
1650442200000|2022-04-20 08:10:00|6323.78|6323.78|6328.25|6328.25|6329.58|6329.58|6322.01|6322.01|0
1650442500000|2022-04-20 08:15:00|6329.13|6329.13|6335.18|6335.18|6336.38|6336.38|6328.69|6328.69|0
1650442800000|2022-04-20 08:20:00|6336|6336|6343.29|6343.29|6343.29|6343.29|6336|6336|0
1650443100000|2022-04-20 08:25:00|6345.05|6345.05|6347.19|6347.19|6347.19|6347.19|6342.47|6342.47|0
1650443400000|2022-04-20 08:30:00|6346.37|6346.37|6351.41|6351.41|6351.41|6351.41|6345.43|6345.43|0
1650443700000|2022-04-20 08:35:00|6353.18|6353.18|6355.53|6355.53|6359.09|6359.09|6353.18|6353.18|0
1650444000000|2022-04-20 08:40:00|6354.71|6354.71|6352.63|6352.63|6354.71|6354.71|6350.11|6350.11|0
1650444300000|2022-04-20 08:45:00|6351.75|6351.75|6347.84|6347.84|6351.75|6351.75|6343.92|6343.92|0
1650444600000|2022-04-20 08:50:00|6349.17|6349.17|6351.45|6351.45|6353.91|6353.91|6349.17|6349.17|0
1650444900000|2022-04-20 08:55:00|6351.89|6351.89|6360.14|6360.14|6360.21|6360.21|6351.89|6351.89|0
1650445200000|2022-04-20 09:00:00|6360.58|6360.58|6364.18|6364.18|6365.3|6365.3|6355.57|6355.57|0
1650445500000|2022-04-20 09:05:00|6364.84|6364.84|6365.17|6365.17|6365.62|6365.62|6362.87|6362.87|0
1650445800000|2022-04-20 09:10:00|6364.36|6364.36|6354.99|6354.99|6364.36|6364.36|6354.23|6354.23|0
1650446100000|2022-04-20 09:15:00|6353.35|6353.35|6352.47|6352.47|6354.17|6354.17|6351.65|6351.65|0
1650446400000|2022-04-20 09:20:00|6353.29|6353.29|6357.79|6357.79|6357.79|6357.79|6353.12|6353.12|0
1650446700000|2022-04-20 09:25:00|6357.04|6357.04|6356.37|6356.37|6358.56|6358.56|6355.55|6355.55|0
1650447000000|2022-04-20 09:30:00|6355.55|6355.55|6353.47|6353.47|6355.55|6355.55|6352.65|6352.65|0
1650447300000|2022-04-20 09:35:00|6353.91|6353.91|6354.91|6354.91|6356.24|6356.24|6352.54|6352.54|0
1650447600000|2022-04-20 09:40:00|6354.47|6354.47|6355.73|6355.73|6356.55|6356.55|6352.4|6352.4|0
1650447900000|2022-04-20 09:45:00|6356.17|6356.17|6350.86|6350.86|6357.11|6357.11|6350.86|6350.86|0
1650448200000|2022-04-20 09:50:00|6350.19|6350.19|6348.2|6348.2|6350.57|6350.57|6346.99|6346.99|0
1650448500000|2022-04-20 09:55:00|6347.38|6347.38|6347.82|6347.82|6348.14|6348.14|6345.01|6345.01|0
1650448800000|2022-04-20 10:00:00|6348.06|6348.06|6349.27|6349.27|6349.27|6349.27|6347.18|6347.18|0
1650449100000|2022-04-20 10:05:00|6349.71|6349.71|6348.83|6348.83|6349.71|6349.71|6348.83|6348.83|0
1650449400000|2022-04-20 10:10:00|6349.08|6349.08|6343.78|6343.78|6349.08|6349.08|6342.9|6342.9|0
1650449700000|2022-04-20 10:15:00|6343.34|6343.34|6345.44|6345.44|6346.93|6346.93|6342.78|6342.78|0
1650450000000|2022-04-20 10:20:00|6343.68|6343.68|6348.71|6348.71|6349.16|6349.16|6343.3|6343.3|0
1650450300000|2022-04-20 10:25:00|6348.27|6348.27|6349.62|6349.62|6351.32|6351.32|6348.04|6348.04|0
1650450600000|2022-04-20 10:30:00|6350.06|6350.06|6345.8|6345.8|6350.06|6350.06|6344.03|6344.03|0
1650450900000|2022-04-20 10:35:00|6346.29|6346.29|6344.85|6344.85|6346.29|6346.29|6343.52|6343.52|0
1650451200000|2022-04-20 10:40:00|6345.09|6345.09|6344.06|6344.06|6345.09|6345.09|6341.76|6341.76|0
1650451500000|2022-04-20 10:45:00|6342.72|6342.72|6332.86|6332.86|6342.72|6342.72|6331.72|6331.72|0
1650451800000|2022-04-20 10:50:00|6332.37|6332.37|6334.23|6334.23|6337.62|6337.62|6331.93|6331.93|0
1650452100000|2022-04-20 10:55:00|6332.59|6332.59|6327|6327|6332.59|6332.59|6324.34|6324.34|0
1650452400000|2022-04-20 11:00:00|6326.19|6326.19|6319.41|6319.41|6326.19|6326.19|6316.79|6316.79|0
1650452700000|2022-04-20 11:05:00|6318.92|6318.92|6320.98|6320.98|6321.42|6321.42|6318.15|6318.15|0
1650453000000|2022-04-20 11:10:00|6320.31|6320.31|6320.39|6320.39|6322.85|6322.85|6319.57|6319.57|0
1650453300000|2022-04-20 11:15:00|6319.51|6319.51|6316.16|6316.16|6321.96|6321.96|6314.68|6314.68|0
1650453600000|2022-04-20 11:20:00|6315.34|6315.34|6314.27|6314.27|6315.34|6315.34|6312.42|6312.42|0
1650453900000|2022-04-20 11:25:00|6314.71|6314.71|6313.59|6313.59|6315.6|6315.6|6313.59|6313.59|0
1650454200000|2022-04-20 11:30:00|6314.47|6314.47|6312.03|6312.03|6315.49|6315.49|6311.15|6311.15|0
1650454500000|2022-04-20 11:35:00|6312.91|6312.91|6306.94|6306.94|6312.91|6312.91|6306.5|6306.5|0
1650454800000|2022-04-20 11:40:00|6306.44|6306.44|6306.87|6306.87|6307.51|6307.51|6305.05|6305.05|0
1650455100000|2022-04-20 11:45:00|6307.76|6307.76|6308.19|6308.19|6311.2|6311.2|6307.76|6307.76|0
1650455400000|2022-04-20 11:50:00|6307.2|6307.2|6314.96|6314.96|6315.5|6315.5|6307.2|6307.2|0
1650455700000|2022-04-20 11:55:00|6315.78|6315.78|6317.22|6317.22|6319.3|6319.3|6315.78|6315.78|0
1650456000000|2022-04-20 12:00:00|6316.78|6316.78|6315.15|6315.15|6316.78|6316.78|6313.44|6313.44|0
1650456300000|2022-04-20 12:05:00|6314.33|6314.33|6313.3|6313.3|6314.33|6314.33|6311.81|6311.81|0
1650456600000|2022-04-20 12:10:00|6313.74|6313.74|6310.35|6310.35|6313.74|6313.74|6310.35|6310.35|0
1650456900000|2022-04-20 12:15:00|6309.85|6309.85|6310.79|6310.79|6310.79|6310.79|6309.85|6309.85|0
1650457200000|2022-04-20 12:20:00|6312.42|6312.42|6311.11|6311.11|6314.18|6314.18|6311.11|6311.11|0
1650457500000|2022-04-20 12:25:00|6309.77|6309.77|6312.55|6312.55|6313.37|6313.37|6308.84|6308.84|0
1650457800000|2022-04-20 12:30:00|6313.37|6313.37|6319.46|6319.46|6319.46|6319.46|6313.37|6313.37|0
1650458100000|2022-04-20 12:35:00|6319.9|6319.9|6317.7|6317.7|6320.41|6320.41|6317.7|6317.7|0
1650458400000|2022-04-20 12:40:00|6318.58|6318.58|6315.56|6315.56|6321.17|6321.17|6314.11|6314.11|0
1650458700000|2022-04-20 12:45:00|6315.12|6315.12|6316.27|6316.27|6318.02|6318.02|6315.12|6315.12|0
1650459000000|2022-04-20 12:50:00|6315.39|6315.39|6318.39|6318.39|6318.39|6318.39|6315.39|6315.39|0
1650459300000|2022-04-20 12:55:00|6318.88|6318.88|6313.76|6313.76|6319.37|6319.37|6313.76|6313.76|0
1650459600000|2022-04-20 13:00:00|6313.32|6313.32|6314.58|6314.58|6315.07|6315.07|6313.32|6313.32|0
1650459900000|2022-04-20 13:05:00|6315.02|6315.02|6319.95|6319.95|6319.95|6319.95|6315.02|6315.02|0
1650460200000|2022-04-20 13:10:00|6318.63|6318.63|6314.16|6314.16|6319.07|6319.07|6313.34|6313.34|0
1650460500000|2022-04-20 13:15:00|6313.34|6313.34|6313.13|6313.13|6315.34|6315.34|6310.06|6310.06|0
1650460800000|2022-04-20 13:20:00|6314.46|6314.46|6311.43|6311.43|6314.46|6314.46|6311.43|6311.43|0
1650461100000|2022-04-20 13:25:00|6311.87|6311.87|6318.91|6318.91|6318.91|6318.91|6311.87|6311.87|0
1650461400000|2022-04-20 13:30:00|6319.29|6319.29|6320.85|6320.85|6322.48|6322.48|6314.69|6314.69|0
1650461700000|2022-04-20 13:35:00|6321.67|6321.67|6328.5|6328.5|6328.5|6328.5|6319.21|6319.21|0
1650462000000|2022-04-20 13:40:00|6327.68|6327.68|6320.18|6320.18|6327.68|6327.68|6318.54|6318.54|0
1650462300000|2022-04-20 13:45:00|6318.54|6318.54|6311.41|6311.41|6318.54|6318.54|6310.33|6310.33|0
1650462600000|2022-04-20 13:50:00|6311.9|6311.9|6313.92|6313.92|6315.18|6315.18|6310.42|6310.42|0
1650462900000|2022-04-20 13:55:00|6313.03|6313.03|6311.06|6311.06|6313.48|6313.48|6307.81|6307.81|0
1650463200000|2022-04-20 14:00:00|6310.62|6310.62|6311.5|6311.5|6312.81|6312.81|6306.71|6306.71|0
1650463500000|2022-04-20 14:05:00|6311.06|6311.06|6310.45|6310.45|6313.14|6313.14|6307.55|6307.55|0
1650463800000|2022-04-20 14:10:00|6309.57|6309.57|6313.89|6313.89|6313.89|6313.89|6309.57|6309.57|0
1650464100000|2022-04-20 14:15:00|6313.89|6313.89|6313.42|6313.42|6313.89|6313.89|6310.72|6310.72|0
1650464400000|2022-04-20 14:20:00|6314.23|6314.23|6308.35|6308.35|6317.96|6317.96|6306.27|6306.27|0
1650464700000|2022-04-20 14:25:00|6308.79|6308.79|6310.2|6310.2|6311.46|6311.46|6306.81|6306.81|0
1650465000000|2022-04-20 14:30:00|6311.02|6311.02|6305.7|6305.7|6311.02|6311.02|6305.05|6305.05|0
1650465300000|2022-04-20 14:35:00|6306.52|6306.52|6305.32|6305.32|6308.66|6308.66|6305.21|6305.21|0
1650465600000|2022-04-20 14:40:00|6306.2|6306.2|6311.9|6311.9|6313.98|6313.98|6306.2|6306.2|0
1650465900000|2022-04-20 14:45:00|6311.46|6311.46|6309.58|6309.58|6311.9|6311.9|6308.19|6308.19|0
1650466200000|2022-04-20 14:50:00|6310.02|6310.02|6311|6311|6311.49|6311.49|6309.74|6309.74|0
1650466500000|2022-04-20 14:55:00|6311.49|6311.49|6312.87|6312.87|6314.7|6314.7|6310.89|6310.89|0
1650466800000|2022-04-20 15:00:00|6313.75|6313.75|6310.25|6310.25|6313.75|6313.75|6308.38|6308.38|0
1650467100000|2022-04-20 15:05:00|6309.43|6309.43|6304.89|6304.89|6310.25|6310.25|6304.89|6304.89|0
1650467400000|2022-04-20 15:10:00|6304.45|6304.45|6310.95|6310.95|6311.19|6311.19|6304.45|6304.45|0
1650467700000|2022-04-20 15:15:00|6309.31|6309.31|6311.39|6311.39|6311.39|6311.39|6305.29|6305.29|0
1650468000000|2022-04-20 15:20:00|6310.73|6310.73|6313.6|6313.6|6314.91|6314.91|6310.73|6310.73|0
1650468300000|2022-04-20 15:25:00|6312.78|6312.78|6314.48|6314.48|6316.03|6316.03|6308.96|6308.96|0
1650525300000|2022-04-21 07:15:00|6327.32|6327.32|6326.2|6326.2|6327.32|6327.32|6321.19|6321.19|0
1650525600000|2022-04-21 07:20:00|6327.68|6327.68|6330.26|6330.26|6333.03|6333.03|6325.37|6325.37|0
1650525900000|2022-04-21 07:25:00|6331.08|6331.08|6329.01|6329.01|6331.96|6331.96|6323.91|6323.91|0
1650526200000|2022-04-21 07:30:00|6328.19|6328.19|6345.45|6345.45|6346.27|6346.27|6328.19|6328.19|0
1650526500000|2022-04-21 07:35:00|6345.95|6345.95|6356.23|6356.23|6361.49|6361.49|6345.95|6345.95|0
1650526800000|2022-04-21 07:40:00|6357.05|6357.05|6351.76|6351.76|6357.87|6357.87|6351.76|6351.76|0
1650527100000|2022-04-21 07:45:00|6349.55|6349.55|6342.49|6342.49|6349.55|6349.55|6341.61|6341.61|0
1650527400000|2022-04-21 07:50:00|6346.59|6346.59|6344.41|6344.41|6347.91|6347.91|6342.49|6342.49|0
1650527700000|2022-04-21 07:55:00|6342.77|6342.77|6344.2|6344.2|6346.21|6346.21|6342.77|6342.77|0
1650528000000|2022-04-21 08:00:00|6345.83|6345.83|6350.88|6350.88|6352.31|6352.31|6345.83|6345.83|0
1650528300000|2022-04-21 08:05:00|6350.44|6350.44|6355.74|6355.74|6355.74|6355.74|6350.44|6350.44|0
1650528600000|2022-04-21 08:10:00|6356.18|6356.18|6357.63|6357.63|6357.94|6357.94|6355.48|6355.48|0
1650528900000|2022-04-21 08:15:00|6359.39|6359.39|6357.69|6357.69|6362.29|6362.29|6357.69|6357.69|0
1650529200000|2022-04-21 08:20:00|6359.33|6359.33|6358.6|6358.6|6359.42|6359.42|6353.91|6353.91|0
1650529500000|2022-04-21 08:25:00|6360.23|6360.23|6360.81|6360.81|6363.05|6363.05|6358.97|6358.97|0
1650529800000|2022-04-21 08:30:00|6360|6360|6362.83|6362.83|6363.1|6363.1|6360|6360|0
1650530100000|2022-04-21 08:35:00|6363.58|6363.58|6359.03|6359.03|6364.07|6364.07|6359.03|6359.03|0
1650530400000|2022-04-21 08:40:00|6358.21|6358.21|6352.42|6352.42|6358.21|6358.21|6351.6|6351.6|0
1650530700000|2022-04-21 08:45:00|6352.67|6352.67|6346.96|6346.96|6354.3|6354.3|6346.08|6346.08|0
1650531000000|2022-04-21 08:50:00|6348.6|6348.6|6354.08|6354.08|6354.08|6354.08|6347.78|6347.78|0
1650531300000|2022-04-21 08:55:00|6354.9|6354.9|6357.02|6357.02|6357.02|6357.02|6352.44|6352.44|0
1650531600000|2022-04-21 09:00:00|6357.84|6357.84|6355.9|6355.9|6359.07|6359.07|6355.02|6355.02|0
1650531900000|2022-04-21 09:05:00|6354.91|6354.91|6350.09|6350.09|6354.91|6354.91|6349.18|6349.18|0
1650532200000|2022-04-21 09:10:00|6348.45|6348.45|6350.38|6350.38|6351.2|6351.2|6348.07|6348.07|0
1650532500000|2022-04-21 09:15:00|6350.82|6350.82|6349.79|6349.79|6353.64|6353.64|6349.79|6349.79|0
1650532800000|2022-04-21 09:20:00|6349.35|6349.35|6347.07|6347.07|6350.99|6350.99|6344.8|6344.8|0
1650533100000|2022-04-21 09:25:00|6346.18|6346.18|6344.5|6344.5|6346.18|6346.18|6342.72|6342.72|0
1650533400000|2022-04-21 09:30:00|6343.68|6343.68|6348.52|6348.52|6348.52|6348.52|6343.68|6343.68|0
1650533700000|2022-04-21 09:35:00|6349.4|6349.4|6353.18|6353.18|6356.21|6356.21|6348.52|6348.52|0
1650534000000|2022-04-21 09:40:00|6353.62|6353.62|6348.75|6348.75|6353.62|6353.62|6347.64|6347.64|0
1650534300000|2022-04-21 09:45:00|6349.19|6349.19|6355.55|6355.55|6356.12|6356.12|6348.31|6348.31|0
1650534600000|2022-04-21 09:50:00|6356.37|6356.37|6361.14|6361.14|6366.51|6366.51|6356.37|6356.37|0
1650534900000|2022-04-21 09:55:00|6362.03|6362.03|6368.57|6368.57|6369.89|6369.89|6360.26|6360.26|0
1650535200000|2022-04-21 10:00:00|6369.39|6369.39|6370.67|6370.67|6373.63|6373.63|6367.91|6367.91|0
1650535500000|2022-04-21 10:05:00|6370.23|6370.23|6372.18|6372.18|6372.68|6372.68|6368.4|6368.4|0
1650535800000|2022-04-21 10:10:00|6371.44|6371.44|6370.19|6370.19|6371.44|6371.44|6367.42|6367.42|0
1650536100000|2022-04-21 10:15:00|6371.82|6371.82|6372.64|6372.64|6372.64|6372.64|6371.82|6371.82|0
1650536400000|2022-04-21 10:20:00|6369.37|6369.37|6370.56|6370.56|6370.56|6370.56|6368.68|6368.68|0
1650536700000|2022-04-21 10:25:00|6368.93|6368.93|6374.34|6374.34|6374.34|6374.34|6367.6|6367.6|0
1650537000000|2022-04-21 10:30:00|6373.85|6373.85|6373.28|6373.28|6374.83|6374.83|6373.03|6373.03|0
1650537300000|2022-04-21 10:35:00|6372.62|6372.62|6377.2|6377.2|6377.2|6377.2|6371.47|6371.47|0
1650537600000|2022-04-21 10:40:00|6376.38|6376.38|6379.35|6379.35|6379.35|6379.35|6376.38|6376.38|0
1650537900000|2022-04-21 10:45:00|6380.98|6380.98|6384.75|6384.75|6384.75|6384.75|6380.98|6380.98|0
1650538200000|2022-04-21 10:50:00|6386.39|6386.39|6392.06|6392.06|6392.06|6392.06|6385.27|6385.27|0
1650538500000|2022-04-21 10:55:00|6392.88|6392.88|6394.68|6394.68|6396.88|6396.88|6392.88|6392.88|0
1650538800000|2022-04-21 11:00:00|6395.99|6395.99|6393.07|6393.07|6397.3|6397.3|6389.03|6389.03|0
1650539100000|2022-04-21 11:05:00|6392.19|6392.19|6394.45|6394.45|6394.45|6394.45|6390.99|6390.99|0
1650539400000|2022-04-21 11:10:00|6392.69|6392.69|6386.93|6386.93|6392.75|6392.75|6385.98|6385.98|0
1650539700000|2022-04-21 11:15:00|6387.18|6387.18|6388|6388|6388|6388|6387.18|6387.18|0
1650540000000|2022-04-21 11:20:00|6387.55|6387.55|6388.9|6388.9|6389.34|6389.34|6384.15|6384.15|0
1650540300000|2022-04-21 11:25:00|6387.26|6387.26|6383.92|6383.92|6387.26|6387.26|6383.92|6383.92|0
1650540600000|2022-04-21 11:30:00|6384.74|6384.74|6384.74|6384.74|6386.87|6386.87|6381.72|6381.72|0
1650540900000|2022-04-21 11:35:00|6385.18|6385.18|6384.69|6384.69|6385.51|6385.51|6384.36|6384.36|0
1650541200000|2022-04-21 11:40:00|6385.51|6385.51|6384.69|6384.69|6385.51|6385.51|6384.69|6384.69|0
1650541500000|2022-04-21 11:45:00|6383.88|6383.88|6380.85|6380.85|6383.88|6383.88|6380.41|6380.41|0
1650541800000|2022-04-21 11:50:00|6381.35|6381.35|6386.5|6386.5|6386.5|6386.5|6381.35|6381.35|0
1650542100000|2022-04-21 11:55:00|6386.99|6386.99|6390.12|6390.12|6391.76|6391.76|6384.86|6384.86|0
1650542400000|2022-04-21 12:00:00|6389.68|6389.68|6390.66|6390.66|6390.66|6390.66|6388.86|6388.86|0
1650542700000|2022-04-21 12:05:00|6393.12|6393.12|6392.3|6392.3|6394.76|6394.76|6392.3|6392.3|0
1650543000000|2022-04-21 12:10:00|6393.12|6393.12|6392.18|6392.18|6394.13|6394.13|6390.61|6390.61|0
1650543300000|2022-04-21 12:15:00|6393.82|6393.82|6380.37|6380.37|6393.82|6393.82|6380.31|6380.31|0
1650543600000|2022-04-21 12:20:00|6379.38|6379.38|6383.82|6383.82|6384.64|6384.64|6378.94|6378.94|0
1650543900000|2022-04-21 12:25:00|6382.94|6382.94|6381.37|6381.37|6385.4|6385.4|6381.37|6381.37|0
1650544200000|2022-04-21 12:30:00|6380.88|6380.88|6377.96|6377.96|6380.88|6380.88|6377.96|6377.96|0
1650544500000|2022-04-21 12:35:00|6376.64|6376.64|6378.34|6378.34|6378.34|6378.34|6376.64|6376.64|0
1650544800000|2022-04-21 12:40:00|6378.83|6378.83|6379.23|6379.23|6381.45|6381.45|6377.6|6377.6|0
1650545100000|2022-04-21 12:45:00|6378.42|6378.42|6376.71|6376.71|6379.23|6379.23|6376.4|6376.4|0
1650545400000|2022-04-21 12:50:00|6378.72|6378.72|6380.4|6380.4|6381.22|6381.22|6377.38|6377.38|0
1650545700000|2022-04-21 12:55:00|6381.22|6381.22|6382.48|6382.48|6383.68|6383.68|6380.4|6380.4|0
1650546000000|2022-04-21 13:00:00|6383.3|6383.3|6381.6|6381.6|6383.3|6383.3|6381.6|6381.6|0
1650546300000|2022-04-21 13:05:00|6380.78|6380.78|6382.6|6382.6|6385.3|6385.3|6380.78|6380.78|0
1650546600000|2022-04-21 13:10:00|6381.78|6381.78|6381.83|6381.83|6383.91|6383.91|6380.57|6380.57|0
1650546900000|2022-04-21 13:15:00|6380.35|6380.35|6376.35|6376.35|6384.45|6384.45|6376.1|6376.1|0
1650547200000|2022-04-21 13:20:00|6375.53|6375.53|6368|6368|6375.53|6375.53|6368|6368|0
1650547500000|2022-04-21 13:25:00|6367.18|6367.18|6368.57|6368.57|6372.35|6372.35|6365.04|6365.04|0
1650547800000|2022-04-21 13:30:00|6369.39|6369.39|6370.44|6370.44|6373.28|6373.28|6368.31|6368.31|0
1650548100000|2022-04-21 13:35:00|6371.26|6371.26|6369.53|6369.53|6372.65|6372.65|6367.08|6367.08|0
1650548400000|2022-04-21 13:40:00|6368.71|6368.71|6367.78|6367.78|6370.85|6370.85|6367.78|6367.78|0
1650548700000|2022-04-21 13:45:00|6368.6|6368.6|6363.9|6363.9|6369.19|6369.19|6363.46|6363.46|0
1650549000000|2022-04-21 13:50:00|6364.88|6364.88|6360.29|6360.29|6367.02|6367.02|6358.7|6358.7|0
1650549300000|2022-04-21 13:55:00|6361.92|6361.92|6359.18|6359.18|6362.74|6362.74|6357.55|6357.55|0
1650549600000|2022-04-21 14:00:00|6359.43|6359.43|6358.32|6358.32|6360.09|6360.09|6356.76|6356.76|0
1650549900000|2022-04-21 14:05:00|6358.99|6358.99|6361.37|6361.37|6361.37|6361.37|6356.91|6356.91|0
1650550200000|2022-04-21 14:10:00|6362.25|6362.25|6368.43|6368.43|6368.43|6368.43|6361.43|6361.43|0
1650550500000|2022-04-21 14:15:00|6368.18|6368.18|6369.65|6369.65|6370.47|6370.47|6367.69|6367.69|0
1650550800000|2022-04-21 14:20:00|6368.83|6368.83|6365.03|6365.03|6368.83|6368.83|6365.03|6365.03|0
1650551100000|2022-04-21 14:25:00|6364.21|6364.21|6364.41|6364.41|6366.14|6366.14|6362.79|6362.79|0
1650551400000|2022-04-21 14:30:00|6365.06|6365.06|6370.4|6370.4|6372.21|6372.21|6363.09|6363.09|0
1650551700000|2022-04-21 14:35:00|6370.9|6370.9|6368.69|6368.69|6373.35|6373.35|6367.88|6367.88|0
1650552000000|2022-04-21 14:40:00|6369.68|6369.68|6368.55|6368.55|6371.65|6371.65|6367.28|6367.28|0
1650552300000|2022-04-21 14:45:00|6370.19|6370.19|6370.89|6370.89|6372.37|6372.37|6369.22|6369.22|0
1650552600000|2022-04-21 14:50:00|6372.59|6372.59|6372.91|6372.91|6374.55|6374.55|6371.28|6371.28|0
1650552900000|2022-04-21 14:55:00|6373.73|6373.73|6376.38|6376.38|6376.77|6376.77|6373.73|6373.73|0
1650553200000|2022-04-21 15:00:00|6375.94|6375.94|6377.25|6377.25|6377.74|6377.74|6374.34|6374.34|0
1650553500000|2022-04-21 15:05:00|6377.69|6377.69|6380.41|6380.41|6380.41|6380.41|6376.76|6376.76|0
1650553800000|2022-04-21 15:10:00|6381.39|6381.39|6379.92|6379.92|6384.13|6384.13|6379.54|6379.54|0
1650554100000|2022-04-21 15:15:00|6379.1|6379.1|6378.33|6378.33|6379.1|6379.1|6376.58|6376.58|0
1650554400000|2022-04-21 15:20:00|6377.51|6377.51|6378.26|6378.26|6379.32|6379.32|6375.57|6375.57|0
1650554700000|2022-04-21 15:25:00|6379.24|6379.24|6374.75|6374.75|6380.41|6380.41|6374.75|6374.75|0
1650611700000|2022-04-22 07:15:00|6342.79|6342.79|6342.09|6342.09|6344.93|6344.93|6337.49|6337.49|0
1650612000000|2022-04-22 07:20:00|6341.28|6341.28|6330.7|6330.7|6341.28|6341.28|6325.79|6325.79|0
1650612300000|2022-04-22 07:25:00|6329.88|6329.88|6335.93|6335.93|6338.67|6338.67|6325.22|6325.22|0
1650612600000|2022-04-22 07:30:00|6336.75|6336.75|6337.83|6337.83|6344.62|6344.62|6335.11|6335.11|0
1650612900000|2022-04-22 07:35:00|6338.65|6338.65|6328.07|6328.07|6338.65|6338.65|6327.25|6327.25|0
1650613200000|2022-04-22 07:40:00|6327.25|6327.25|6331.72|6331.72|6333.8|6333.8|6326.43|6326.43|0
1650613500000|2022-04-22 07:45:00|6333.36|6333.36|6334.85|6334.85|6338.94|6338.94|6331.57|6331.57|0
1650613800000|2022-04-22 07:50:00|6338.12|6338.12|6338.69|6338.69|6339.51|6339.51|6330.44|6330.44|0
1650614100000|2022-04-22 07:55:00|6336.23|6336.23|6330.94|6330.94|6337.05|6337.05|6330.5|6330.5|0
1650614400000|2022-04-22 08:00:00|6329.3|6329.3|6333.51|6333.51|6333.51|6333.51|6328.49|6328.49|0
1650614700000|2022-04-22 08:05:00|6332.69|6332.69|6341.99|6341.99|6341.99|6341.99|6331.88|6331.88|0
1650615000000|2022-04-22 08:10:00|6342.88|6342.88|6346.72|6346.72|6350.06|6350.06|6342.88|6342.88|0
1650615300000|2022-04-22 08:15:00|6345.4|6345.4|6348.79|6348.79|6351.24|6351.24|6345.4|6345.4|0
1650615600000|2022-04-22 08:20:00|6346.33|6346.33|6347.65|6347.65|6347.65|6347.65|6342.17|6342.17|0
1650615900000|2022-04-22 08:25:00|6349.29|6349.29|6347.61|6347.61|6350.44|6350.44|6345.31|6345.31|0
1650616200000|2022-04-22 08:30:00|6348.05|6348.05|6349.61|6349.61|6351.81|6351.81|6347.52|6347.52|0
1650616500000|2022-04-22 08:35:00|6348.79|6348.79|6344.76|6344.76|6349.68|6349.68|6342.31|6342.31|0
1650616800000|2022-04-22 08:40:00|6344.32|6344.32|6339.19|6339.19|6344.32|6344.32|6338.37|6338.37|0
1650617100000|2022-04-22 08:45:00|6338.37|6338.37|6344.17|6344.17|6344.98|6344.98|6337.55|6337.55|0
1650617400000|2022-04-22 08:50:00|6343.18|6343.18|6339.38|6339.38|6344.17|6344.17|6337.74|6337.74|0
1650617700000|2022-04-22 08:55:00|6337.74|6337.74|6340.8|6340.8|6340.8|6340.8|6337.74|6337.74|0
1650618000000|2022-04-22 09:00:00|6340.31|6340.31|6341.62|6341.62|6345.92|6345.92|6338.5|6338.5|0
1650618300000|2022-04-22 09:05:00|6344.89|6344.89|6353.14|6353.14|6353.14|6353.14|6344.89|6344.89|0
1650618600000|2022-04-22 09:10:00|6353.96|6353.96|6351.01|6351.01|6356.48|6356.48|6351.01|6351.01|0
1650618900000|2022-04-22 09:15:00|6349.37|6349.37|6358.19|6358.19|6358.19|6358.19|6349.37|6349.37|0
1650619200000|2022-04-22 09:20:00|6357.37|6357.37|6363.95|6363.95|6366.9|6366.9|6357.37|6357.37|0
1650619500000|2022-04-22 09:25:00|6363.46|6363.46|6374.42|6374.42|6374.42|6374.42|6363.46|6363.46|0
1650619800000|2022-04-22 09:30:00|6373.6|6373.6|6380.85|6380.85|6380.85|6380.85|6373.6|6373.6|0
1650620100000|2022-04-22 09:35:00|6379.97|6379.97|6386.56|6386.56|6386.56|6386.56|6374.11|6374.11|0
1650620400000|2022-04-22 09:40:00|6384.11|6384.11|6371.2|6371.2|6384.55|6384.55|6371.2|6371.2|0
1650620700000|2022-04-22 09:45:00|6370.38|6370.38|6374.23|6374.23|6375.05|6375.05|6367.77|6367.77|0
1650621000000|2022-04-22 09:50:00|6372.26|6372.26|6362.47|6362.47|6372.26|6372.26|6362.47|6362.47|0
1650621300000|2022-04-22 09:55:00|6363.28|6363.28|6362.28|6362.28|6364.74|6364.74|6361.46|6361.46|0
1650621600000|2022-04-22 10:00:00|6363.92|6363.92|6362.99|6362.99|6365.06|6365.06|6360.53|6360.53|0
1650621900000|2022-04-22 10:05:00|6362.17|6362.17|6363.43|6363.43|6363.43|6363.43|6360.53|6360.53|0
1650622200000|2022-04-22 10:10:00|6361.79|6361.79|6362.14|6362.14|6363.43|6363.43|6360.66|6360.66|0
1650622500000|2022-04-22 10:15:00|6360.5|6360.5|6358.48|6358.48|6360.5|6360.5|6358.04|6358.04|0
1650622800000|2022-04-22 10:20:00|6360.12|6360.12|6359.74|6359.74|6360.94|6360.94|6359.3|6359.3|0
1650623100000|2022-04-22 10:25:00|6358.93|6358.93|6348.59|6348.59|6358.93|6358.93|6348.59|6348.59|0
1650623400000|2022-04-22 10:30:00|6349.47|6349.47|6348.9|6348.9|6352.26|6352.26|6348.09|6348.09|0
1650623700000|2022-04-22 10:35:00|6348.09|6348.09|6353.4|6353.4|6353.4|6353.4|6347.27|6347.27|0
1650624000000|2022-04-22 10:40:00|6352.58|6352.58|6353.65|6353.65|6354.47|6354.47|6352.58|6352.58|0
1650624300000|2022-04-22 10:45:00|6353.15|6353.15|6351.31|6351.31|6354.41|6354.41|6351.31|6351.31|0
1650624600000|2022-04-22 10:50:00|6351.06|6351.06|6347.29|6347.29|6351.06|6351.06|6347.07|6347.07|0
1650624900000|2022-04-22 10:55:00|6346.47|6346.47|6353.65|6353.65|6353.65|6353.65|6344.15|6344.15|0
1650625200000|2022-04-22 11:00:00|6354.47|6354.47|6353.96|6353.96|6354.47|6354.47|6349.8|6349.8|0
1650625500000|2022-04-22 11:05:00|6353.14|6353.14|6350.3|6350.3|6353.64|6353.64|6349.86|6349.86|0
1650625800000|2022-04-22 11:10:00|6349.48|6349.48|6349.48|6349.48|6349.48|6349.48|6349.48|6349.48|0
1650626100000|2022-04-22 11:15:00|6347.02|6347.02|6349.48|6349.48|6349.48|6349.48|6347.02|6347.02|0
1650626400000|2022-04-22 11:20:00|6348.66|6348.66|6350.24|6350.24|6354.61|6354.61|6348.66|6348.66|0
1650626700000|2022-04-22 11:25:00|6349.42|6349.42|6349.48|6349.48|6349.48|6349.48|6348.6|6348.6|0
1650627000000|2022-04-22 11:30:00|6350.36|6350.36|6349.46|6349.46|6351.84|6351.84|6348.56|6348.56|0
1650627300000|2022-04-22 11:35:00|6348.64|6348.64|6354.49|6354.49|6354.87|6354.87|6347.98|6347.98|0
1650627600000|2022-04-22 11:40:00|6355.83|6355.83|6357.02|6357.02|6358.04|6358.04|6355.83|6355.83|0
1650627900000|2022-04-22 11:45:00|6356.2|6356.2|6354.88|6354.88|6357.02|6357.02|6354.88|6354.88|0
1650628200000|2022-04-22 11:50:00|6354.06|6354.06|6351.66|6351.66|6358.98|6358.98|6351.66|6351.66|0
1650628500000|2022-04-22 11:55:00|6350.84|6350.84|6349.94|6349.94|6353.29|6353.29|6347.86|6347.86|0
1650628800000|2022-04-22 12:00:00|6349.05|6349.05|6349.5|6349.5|6349.5|6349.5|6348.61|6348.61|0
1650629100000|2022-04-22 12:05:00|6351.13|6351.13|6349.37|6349.37|6352.77|6352.77|6349.37|6349.37|0
1650629400000|2022-04-22 12:10:00|6348.55|6348.55|6347.35|6347.35|6348.99|6348.99|6346.54|6346.54|0
1650629700000|2022-04-22 12:15:00|6346.7|6346.7|6346.45|6346.45|6348.33|6348.33|6346.45|6346.45|0
1650630000000|2022-04-22 12:20:00|6347.11|6347.11|6349.25|6349.25|6349.25|6349.25|6346.45|6346.45|0
1650630300000|2022-04-22 12:25:00|6349.5|6349.5|6356.14|6356.14|6356.14|6356.14|6349.5|6349.5|0
1650630600000|2022-04-22 12:30:00|6355.32|6355.32|6356.96|6356.96|6356.96|6356.96|6354.5|6354.5|0
1650630900000|2022-04-22 12:35:00|6357.78|6357.78|6359.22|6359.22|6359.22|6359.22|6356.96|6356.96|0
1650631200000|2022-04-22 12:40:00|6357.58|6357.58|6359.96|6359.96|6360.4|6360.4|6356.32|6356.32|0
1650631500000|2022-04-22 12:45:00|6360.77|6360.77|6356.17|6356.17|6362.41|6362.41|6356.17|6356.17|0
1650631800000|2022-04-22 12:50:00|6356.99|6356.99|6355.59|6355.59|6356.99|6356.99|6353.21|6353.21|0
1650632100000|2022-04-22 12:55:00|6356.41|6356.41|6356.64|6356.64|6357.64|6357.64|6354.93|6354.93|0
1650632400000|2022-04-22 13:00:00|6357.08|6357.08|6357.97|6357.97|6360.93|6360.93|6356.71|6356.71|0
1650632700000|2022-04-22 13:05:00|6356.64|6356.64|6351.49|6351.49|6356.64|6356.64|6351.49|6351.49|0
1650633000000|2022-04-22 13:10:00|6351.93|6351.93|6352.76|6352.76|6355.71|6355.71|6349.41|6349.41|0
1650633300000|2022-04-22 13:15:00|6353.64|6353.64|6347.59|6347.59|6353.64|6353.64|6347.14|6347.14|0
1650633600000|2022-04-22 13:20:00|6349.22|6349.22|6346.9|6346.9|6349.22|6349.22|6344.38|6344.38|0
1650633900000|2022-04-22 13:25:00|6346.4|6346.4|6348.63|6348.63|6349.21|6349.21|6346.4|6346.4|0
1650634200000|2022-04-22 13:30:00|6347.82|6347.82|6345.15|6345.15|6348.4|6348.4|6345.15|6345.15|0
1650634500000|2022-04-22 13:35:00|6343.51|6343.51|6333.07|6333.07|6343.84|6343.84|6333.07|6333.07|0
1650634800000|2022-04-22 13:40:00|6332.25|6332.25|6331.42|6331.42|6333.07|6333.07|6328.47|6328.47|0
1650635100000|2022-04-22 13:45:00|6330.98|6330.98|6334.78|6334.78|6335.98|6335.98|6330.98|6330.98|0
1650635400000|2022-04-22 13:50:00|6335.6|6335.6|6337.04|6337.04|6340.51|6340.51|6334.14|6334.14|0
1650635700000|2022-04-22 13:55:00|6336.22|6336.22|6339.45|6339.45|6339.78|6339.78|6335.57|6335.57|0
1650636000000|2022-04-22 14:00:00|6340.11|6340.11|6344.55|6344.55|6346.37|6346.37|6340.11|6340.11|0
1650636300000|2022-04-22 14:05:00|6344.99|6344.99|6350.46|6350.46|6353.35|6353.35|6344.99|6344.99|0
1650636600000|2022-04-22 14:10:00|6348.98|6348.98|6345.15|6345.15|6348.98|6348.98|6343.51|6343.51|0
1650636900000|2022-04-22 14:15:00|6343.07|6343.07|6337.29|6337.29|6343.07|6343.07|6334.83|6334.83|0
1650637200000|2022-04-22 14:20:00|6335.32|6335.32|6335.43|6335.43|6336.3|6336.3|6333.24|6333.24|0
1650637500000|2022-04-22 14:25:00|6334.61|6334.61|6340.01|6340.01|6341.59|6341.59|6334.61|6334.61|0
1650637800000|2022-04-22 14:30:00|6340.82|6340.82|6342.08|6342.08|6342.53|6342.53|6340.01|6340.01|0
1650638100000|2022-04-22 14:35:00|6342.9|6342.9|6339.13|6339.13|6344.72|6344.72|6337.43|6337.43|0
1650638400000|2022-04-22 14:40:00|6339.94|6339.94|6336.3|6336.3|6341.75|6341.75|6334.83|6334.83|0
1650638700000|2022-04-22 14:45:00|6334.16|6334.16|6336.3|6336.3|6339.26|6339.26|6334.16|6334.16|0
1650639000000|2022-04-22 14:50:00|6336.74|6336.74|6334.69|6334.69|6337.56|6337.56|6331.67|6331.67|0
1650639300000|2022-04-22 14:55:00|6334.25|6334.25|6338.71|6338.71|6340.78|6340.78|6334.25|6334.25|0
1650639600000|2022-04-22 15:00:00|6339.15|6339.15|6340.51|6340.51|6341.33|6341.33|6338.81|6338.81|0
1650639900000|2022-04-22 15:05:00|6339.69|6339.69|6343.43|6343.43|6344.69|6344.69|6339.69|6339.69|0
1650640200000|2022-04-22 15:10:00|6344.25|6344.25|6341.66|6341.66|6345.83|6345.83|6341.66|6341.66|0
1650640500000|2022-04-22 15:15:00|6342.33|6342.33|6344|6344|6345.08|6345.08|6341.51|6341.51|0
1650640800000|2022-04-22 15:20:00|6344.5|6344.5|6334.28|6334.28|6344.64|6344.64|6334.28|6334.28|0
1650641100000|2022-04-22 15:25:00|6333.47|6333.47|6329.8|6329.8|6334.44|6334.44|6325.68|6325.68|0
1650870900000|2022-04-25 07:15:00|6242.07|6242.07|6256.31|6256.31|6262.11|6262.11|6239.37|6239.37|0
1650871200000|2022-04-25 07:20:00|6257.64|6257.64|6267.58|6267.58|6269.65|6269.65|6255.82|6255.82|0
1650871500000|2022-04-25 07:25:00|6269.21|6269.21|6262.91|6262.91|6271.73|6271.73|6262.22|6262.22|0
1650871800000|2022-04-25 07:30:00|6262.1|6262.1|6263.12|6263.12|6264.76|6264.76|6254.68|6254.68|0
1650872100000|2022-04-25 07:35:00|6262.87|6262.87|6260.34|6260.34|6269.17|6269.17|6256.12|6256.12|0
1650872400000|2022-04-25 07:40:00|6258.7|6258.7|6261.78|6261.78|6262.28|6262.28|6251.98|6251.98|0
1650872700000|2022-04-25 07:45:00|6260.14|6260.14|6259.83|6259.83|6264.43|6264.43|6256.11|6256.11|0
1650873000000|2022-04-25 07:50:00|6258.59|6258.59|6232.79|6232.79|6258.59|6258.59|6228.13|6228.13|0
1650873300000|2022-04-25 07:55:00|6234.43|6234.43|6238.91|6238.91|6243.03|6243.03|6233.29|6233.29|0
1650873600000|2022-04-25 08:00:00|6238.09|6238.09|6247.49|6247.49|6247.49|6247.49|6234.69|6234.69|0
1650873900000|2022-04-25 08:05:00|6246.67|6246.67|6242.89|6242.89|6251.32|6251.32|6242.25|6242.25|0
1650874200000|2022-04-25 08:10:00|6242.39|6242.39|6230.59|6230.59|6242.39|6242.39|6230.59|6230.59|0
1650874500000|2022-04-25 08:15:00|6231.03|6231.03|6237.14|6237.14|6237.96|6237.96|6231.03|6231.03|0
1650874800000|2022-04-25 08:20:00|6236.32|6236.32|6225.5|6225.5|6237.96|6237.96|6224.17|6224.17|0
1650875100000|2022-04-25 08:25:00|6225.94|6225.94|6230.9|6230.9|6234.23|6234.23|6225.94|6225.94|0
1650875400000|2022-04-25 08:30:00|6233.36|6233.36|6238.84|6238.84|6238.84|6238.84|6232.54|6232.54|0
1650875700000|2022-04-25 08:35:00|6238.02|6238.02|6239.03|6239.03|6241.11|6241.11|6236.32|6236.32|0
1650876000000|2022-04-25 08:40:00|6238.21|6238.21|6243.78|6243.78|6244.6|6244.6|6238.21|6238.21|0
1650876300000|2022-04-25 08:45:00|6244.66|6244.66|6240.23|6240.23|6247.94|6247.94|6238.9|6238.9|0
1650876600000|2022-04-25 08:50:00|6238.9|6238.9|6235.31|6235.31|6238.9|6238.9|6233.74|6233.74|0
1650876900000|2022-04-25 08:55:00|6234.66|6234.66|6235.59|6235.59|6238.65|6238.65|6234.33|6234.33|0
1650877200000|2022-04-25 09:00:00|6234.77|6234.77|6237.81|6237.81|6240.83|6240.83|6233.95|6233.95|0
1650877500000|2022-04-25 09:05:00|6238.3|6238.3|6237.62|6237.62|6238.3|6238.3|6234.73|6234.73|0
1650877800000|2022-04-25 09:10:00|6238.44|6238.44|6234.38|6234.38|6240.96|6240.96|6234.38|6234.38|0
1650878100000|2022-04-25 09:15:00|6233.56|6233.56|6238.16|6238.16|6238.16|6238.16|6233.56|6233.56|0
1650878400000|2022-04-25 09:20:00|6237.35|6237.35|6238.5|6238.5|6241.92|6241.92|6234.8|6234.8|0
1650878700000|2022-04-25 09:25:00|6238.74|6238.74|6240.75|6240.75|6242.39|6242.39|6238.17|6238.17|0
1650879000000|2022-04-25 09:30:00|6240.31|6240.31|6241.6|6241.6|6241.6|6241.6|6238.99|6238.99|0
1650879300000|2022-04-25 09:35:00|6240.78|6240.78|6237.38|6237.38|6241.23|6241.23|6236.56|6236.56|0
1650879600000|2022-04-25 09:40:00|6237.82|6237.82|6242.17|6242.17|6245.13|6245.13|6237.76|6237.76|0
1650879900000|2022-04-25 09:45:00|6242.99|6242.99|6246.69|6246.69|6247.51|6247.51|6241.65|6241.65|0
1650880200000|2022-04-25 09:50:00|6248.32|6248.32|6242.47|6242.47|6249.14|6249.14|6242.47|6242.47|0
1650880500000|2022-04-25 09:55:00|6242.22|6242.22|6242.29|6242.29|6244.67|6244.67|6240.58|6240.58|0
1650880800000|2022-04-25 10:00:00|6243.11|6243.11|6245.09|6245.09|6245.92|6245.92|6243.11|6243.11|0
1650881100000|2022-04-25 10:05:00|6244.28|6244.28|6248.99|6248.99|6251|6251|6244.28|6244.28|0
1650881400000|2022-04-25 10:10:00|6248.17|6248.17|6245.38|6245.38|6248.72|6248.72|6245.38|6245.38|0
1650881700000|2022-04-25 10:15:00|6246.2|6246.2|6245.52|6245.52|6249.16|6249.16|6243.44|6243.44|0
1650882000000|2022-04-25 10:20:00|6247.28|6247.28|6245.81|6245.81|6248.92|6248.92|6244.99|6244.99|0
1650882300000|2022-04-25 10:25:00|6246.7|6246.7|6247.09|6247.09|6247.97|6247.97|6246.26|6246.26|0
1650882600000|2022-04-25 10:30:00|6247.91|6247.91|6244.89|6244.89|6247.91|6247.91|6244.07|6244.07|0
1650882900000|2022-04-25 10:35:00|6245.14|6245.14|6243.81|6243.81|6245.89|6245.89|6242.68|6242.68|0
1650883200000|2022-04-25 10:40:00|6244.63|6244.63|6244.34|6244.34|6245.45|6245.45|6243.3|6243.3|0
1650883500000|2022-04-25 10:45:00|6245.16|6245.16|6247.21|6247.21|6247.9|6247.9|6245.16|6245.16|0
1650883800000|2022-04-25 10:50:00|6247.46|6247.46|6250.08|6250.08|6252.43|6252.43|6247.46|6247.46|0
1650884100000|2022-04-25 10:55:00|6250.9|6250.9|6249.58|6249.58|6251.34|6251.34|6248.76|6248.76|0
1650884400000|2022-04-25 11:00:00|6250.4|6250.4|6251.71|6251.71|6254.67|6254.67|6250.4|6250.4|0
1650884700000|2022-04-25 11:05:00|6249.25|6249.25|6247.91|6247.91|6252.53|6252.53|6247.47|6247.47|0
1650885000000|2022-04-25 11:10:00|6249.55|6249.55|6248.99|6248.99|6252|6252|6248.55|6248.55|0
1650885300000|2022-04-25 11:15:00|6250.63|6250.63|6256.5|6256.5|6257.99|6257.99|6250.63|6250.63|0
1650885600000|2022-04-25 11:20:00|6256.94|6256.94|6261.31|6261.31|6265.94|6265.94|6251.02|6251.02|0
1650885900000|2022-04-25 11:25:00|6260.49|6260.49|6255.02|6255.02|6261.31|6261.31|6255.02|6255.02|0
1650886200000|2022-04-25 11:30:00|6258.3|6258.3|6266.12|6266.12|6266.56|6266.56|6255.84|6255.84|0
1650886500000|2022-04-25 11:35:00|6266.94|6266.94|6268.53|6268.53|6268.53|6268.53|6264.81|6264.81|0
1650886800000|2022-04-25 11:40:00|6270.16|6270.16|6268.03|6268.03|6275.52|6275.52|6266.11|6266.11|0
1650887100000|2022-04-25 11:45:00|6269.01|6269.01|6265.42|6265.42|6269.01|6269.01|6265.42|6265.42|0
1650887400000|2022-04-25 11:50:00|6266.09|6266.09|6270.51|6270.51|6272.16|6272.16|6265.97|6265.97|0
1650887700000|2022-04-25 11:55:00|6272.15|6272.15|6275.1|6275.1|6275.1|6275.1|6268.13|6268.13|0
1650888000000|2022-04-25 12:00:00|6275.91|6275.91|6280|6280|6281.64|6281.64|6275.1|6275.1|0
1650888300000|2022-04-25 12:05:00|6280.44|6280.44|6282.7|6282.7|6285.22|6285.22|6278.8|6278.8|0
1650888600000|2022-04-25 12:10:00|6283.52|6283.52|6279.19|6279.19|6283.52|6283.52|6278.21|6278.21|0
1650888900000|2022-04-25 12:15:00|6279.64|6279.64|6281.84|6281.84|6281.84|6281.84|6277.62|6277.62|0
1650889200000|2022-04-25 12:20:00|6282.66|6282.66|6283.67|6283.67|6284.14|6284.14|6280.8|6280.8|0
1650889500000|2022-04-25 12:25:00|6282.93|6282.93|6286.33|6286.33|6286.33|6286.33|6282.93|6282.93|0
1650889800000|2022-04-25 12:30:00|6287.15|6287.15|6286.18|6286.18|6287.15|6287.15|6284.92|6284.92|0
1650890100000|2022-04-25 12:35:00|6287|6287|6284.17|6284.17|6287.82|6287.82|6284.17|6284.17|0
1650890400000|2022-04-25 12:40:00|6285.49|6285.49|6296.19|6296.19|6296.19|6296.19|6285.49|6285.49|0
1650890700000|2022-04-25 12:45:00|6297.01|6297.01|6301.59|6301.59|6302.03|6302.03|6297.01|6297.01|0
1650891000000|2022-04-25 12:50:00|6301.15|6301.15|6299.91|6299.91|6302.95|6302.95|6299.3|6299.3|0
1650891300000|2022-04-25 12:55:00|6300.35|6300.35|6304.8|6304.8|6304.8|6304.8|6300.35|6300.35|0
1650891600000|2022-04-25 13:00:00|6305.62|6305.62|6301.07|6301.07|6306.12|6306.12|6300.63|6300.63|0
1650891900000|2022-04-25 13:05:00|6300.25|6300.25|6295.2|6295.2|6300.25|6300.25|6294.63|6294.63|0
1650892200000|2022-04-25 13:10:00|6296.02|6296.02|6302.67|6302.67|6302.67|6302.67|6296.02|6296.02|0
1650892500000|2022-04-25 13:15:00|6303.16|6303.16|6302.91|6302.91|6306.25|6306.25|6302.91|6302.91|0
1650892800000|2022-04-25 13:20:00|6304.54|6304.54|6305.17|6305.17|6306.43|6306.43|6303.85|6303.85|0
1650893100000|2022-04-25 13:25:00|6305.61|6305.61|6304.58|6304.58|6307.82|6307.82|6303.6|6303.6|0
1650893400000|2022-04-25 13:30:00|6305.4|6305.4|6301.41|6301.41|6307.04|6307.04|6295.62|6295.62|0
1650893700000|2022-04-25 13:35:00|6303.87|6303.87|6294.56|6294.56|6305.13|6305.13|6293.67|6293.67|0
1650894000000|2022-04-25 13:40:00|6294.11|6294.11|6295.77|6295.77|6299.93|6299.93|6294.11|6294.11|0
1650894300000|2022-04-25 13:45:00|6296.21|6296.21|6293.41|6293.41|6296.21|6296.21|6290.48|6290.48|0
1650894600000|2022-04-25 13:50:00|6294.4|6294.4|6298.89|6298.89|6303.99|6303.99|6294.4|6294.4|0
1650894900000|2022-04-25 13:55:00|6298.08|6298.08|6294.46|6294.46|6301.63|6301.63|6294.46|6294.46|0
1650895200000|2022-04-25 14:00:00|6296.1|6296.1|6296.02|6296.02|6297.98|6297.98|6293.89|6293.89|0
1650895500000|2022-04-25 14:05:00|6295.58|6295.58|6304.81|6304.81|6305.31|6305.31|6294.7|6294.7|0
1650895800000|2022-04-25 14:10:00|6307.27|6307.27|6308.37|6308.37|6310.07|6310.07|6306.23|6306.23|0
1650896100000|2022-04-25 14:15:00|6307.55|6307.55|6299.04|6299.04|6309.19|6309.19|6294.12|6294.12|0
1650896400000|2022-04-25 14:20:00|6300.36|6300.36|6295.76|6295.76|6301.62|6301.62|6295.48|6295.48|0
1650896700000|2022-04-25 14:25:00|6299.03|6299.03|6294.02|6294.02|6299.03|6299.03|6288.05|6288.05|0
1650897000000|2022-04-25 14:30:00|6294.83|6294.83|6306.87|6306.87|6306.87|6306.87|6294.34|6294.34|0
1650897300000|2022-04-25 14:35:00|6305.24|6305.24|6302.68|6302.68|6307.69|6307.69|6302.24|6302.24|0
1650897600000|2022-04-25 14:40:00|6303.5|6303.5|6300.17|6300.17|6303.5|6303.5|6297.1|6297.1|0
1650897900000|2022-04-25 14:45:00|6300.99|6300.99|6305.72|6305.72|6306.16|6306.16|6300.49|6300.49|0
1650898200000|2022-04-25 14:50:00|6306.16|6306.16|6300.3|6300.3|6309.58|6309.58|6299.31|6299.31|0
1650898500000|2022-04-25 14:55:00|6300.74|6300.74|6291.4|6291.4|6300.74|6300.74|6286.49|6286.49|0
1650898800000|2022-04-25 15:00:00|6290.58|6290.58|6297.36|6297.36|6298.24|6298.24|6290.58|6290.58|0
1650899100000|2022-04-25 15:05:00|6296.54|6296.54|6307.32|6307.32|6309.62|6309.62|6295.28|6295.28|0
1650899400000|2022-04-25 15:10:00|6306.5|6306.5|6314.16|6314.16|6315.02|6315.02|6305.47|6305.47|0
1650899700000|2022-04-25 15:15:00|6313.34|6313.34|6311.42|6311.42|6314.59|6314.59|6310.16|6310.16|0
1650900000000|2022-04-25 15:20:00|6313.06|6313.06|6315.16|6315.16|6318|6318|6311.86|6311.86|0
1650900300000|2022-04-25 15:25:00|6314.34|6314.34|6303.26|6303.26|6314.34|6314.34|6301.12|6301.12|0
1650957300000|2022-04-26 07:15:00|6193.09|6193.09|6249.64|6249.64|6265.52|6265.52|6175.45|6175.45|0
1650957600000|2022-04-26 07:20:00|6245.54|6245.54|6250.52|6250.52|6282.35|6282.35|6232.3|6232.3|0
1650957900000|2022-04-26 07:25:00|6242.33|6242.33|6258.85|6258.85|6262.43|6262.43|6235.78|6235.78|0
1650958200000|2022-04-26 07:30:00|6254.75|6254.75|6254.62|6254.62|6254.75|6254.75|6226.92|6226.92|0
1650958500000|2022-04-26 07:35:00|6257.89|6257.89|6259.1|6259.1|6270.46|6270.46|6254.08|6254.08|0
1650958800000|2022-04-26 07:40:00|6261.55|6261.55|6255.34|6255.34|6270.56|6270.56|6245.01|6245.01|0
1650959100000|2022-04-26 07:45:00|6250.42|6250.42|6240.81|6240.81|6261.12|6261.12|6232.41|6232.41|0
1650959400000|2022-04-26 07:50:00|6233.44|6233.44|6207.96|6207.96|6233.44|6233.44|6203.04|6203.04|0
1650959700000|2022-04-26 07:55:00|6207.14|6207.14|6207.39|6207.39|6212.31|6212.31|6202.65|6202.65|0
1650960000000|2022-04-26 08:00:00|6209.85|6209.85|6206.64|6206.64|6216.84|6216.84|6206.57|6206.57|0
1650960300000|2022-04-26 08:05:00|6208.27|6208.27|6199.13|6199.13|6213.51|6213.51|6195.86|6195.86|0
1650960600000|2022-04-26 08:10:00|6198.32|6198.32|6189.45|6189.45|6199.13|6199.13|6183.58|6183.58|0
1650960900000|2022-04-26 08:15:00|6190.33|6190.33|6189.05|6189.05|6191.97|6191.97|6179.69|6179.69|0
1650961200000|2022-04-26 08:20:00|6189.49|6189.49|6195.66|6195.66|6195.66|6195.66|6187.04|6187.04|0
1650961500000|2022-04-26 08:25:00|6195.22|6195.22|6190.75|6190.75|6195.22|6195.22|6185.4|6185.4|0
1650961800000|2022-04-26 08:30:00|6189.11|6189.11|6194.03|6194.03|6194.85|6194.85|6184.2|6184.2|0
1650962100000|2022-04-26 08:35:00|6194.85|6194.85|6181.68|6181.68|6198.94|6198.94|6180.86|6180.86|0
1650962400000|2022-04-26 08:40:00|6180.04|6180.04|6179.55|6179.55|6184.14|6184.14|6176.65|6176.65|0
1650962700000|2022-04-26 08:45:00|6176.28|6176.28|6169.73|6169.73|6179.55|6179.55|6166.45|6166.45|0
1650963000000|2022-04-26 08:50:00|6169.29|6169.29|6168.49|6168.49|6171.8|6171.8|6163.2|6163.2|0
1650963300000|2022-04-26 08:55:00|6167.67|6167.67|6170.07|6170.07|6170.07|6170.07|6164.57|6164.57|0
1650963600000|2022-04-26 09:00:00|6169.25|6169.25|6165.28|6165.28|6169.25|6169.25|6157.58|6157.58|0
1650963900000|2022-04-26 09:05:00|6164.84|6164.84|6163.87|6163.87|6168.4|6168.4|6156.27|6156.27|0
1650964200000|2022-04-26 09:10:00|6164.69|6164.69|6184.13|6184.13|6184.13|6184.13|6163.87|6163.87|0
1650964500000|2022-04-26 09:15:00|6183.31|6183.31|6186.65|6186.65|6190.68|6190.68|6181.73|6181.73|0
1650964800000|2022-04-26 09:20:00|6185.01|6185.01|6188.57|6188.57|6201.91|6201.91|6185.01|6185.01|0
1650965100000|2022-04-26 09:25:00|6185.3|6185.3|6200.93|6200.93|6204.26|6204.26|6184.48|6184.48|0
1650965400000|2022-04-26 09:30:00|6201.74|6201.74|6188.15|6188.15|6201.74|6201.74|6184.06|6184.06|0
1650965700000|2022-04-26 09:35:00|6187.9|6187.9|6196.75|6196.75|6197.57|6197.57|6187.9|6187.9|0
1650966000000|2022-04-26 09:40:00|6197.57|6197.57|6203.21|6203.21|6204.03|6204.03|6193.1|6193.1|0
1650966300000|2022-04-26 09:45:00|6204.03|6204.03|6191.25|6191.25|6208.13|6208.13|6188.79|6188.79|0
1650966600000|2022-04-26 09:50:00|6190.43|6190.43|6187.64|6187.64|6190.43|6190.43|6183.49|6183.49|0
1650966900000|2022-04-26 09:55:00|6186.83|6186.83|6177.44|6177.44|6188.15|6188.15|6177.44|6177.44|0
1650967200000|2022-04-26 10:00:00|6174.17|6174.17|6179.13|6179.13|6181.59|6181.59|6172.03|6172.03|0
1650967500000|2022-04-26 10:05:00|6181.59|6181.59|6180.53|6180.53|6182.48|6182.48|6174.29|6174.29|0
1650967800000|2022-04-26 10:10:00|6181.35|6181.35|6175.44|6175.44|6184.02|6184.02|6175.33|6175.33|0
1650968100000|2022-04-26 10:15:00|6175.19|6175.19|6170.25|6170.25|6177.24|6177.24|6169.87|6169.87|0
1650968400000|2022-04-26 10:20:00|6168.61|6168.61|6168.11|6168.11|6177.3|6177.3|6167.29|6167.29|0
1650968700000|2022-04-26 10:25:00|6169.75|6169.75|6171.14|6171.14|6176.3|6176.3|6169.75|6169.75|0
1650969000000|2022-04-26 10:30:00|6171.95|6171.95|6173.18|6173.18|6173.18|6173.18|6164.59|6164.59|0
1650969300000|2022-04-26 10:35:00|6173.62|6173.62|6177.65|6177.65|6178.54|6178.54|6173.62|6173.62|0
1650969600000|2022-04-26 10:40:00|6178.47|6178.47|6179.08|6179.08|6183.39|6183.39|6178.47|6178.47|0
1650969900000|2022-04-26 10:45:00|6181.54|6181.54|6178.32|6178.32|6182.42|6182.42|6177.44|6177.44|0
1650970200000|2022-04-26 10:50:00|6179.14|6179.14|6173.9|6173.9|6179.14|6179.14|6173.9|6173.9|0
1650970500000|2022-04-26 10:55:00|6172.26|6172.26|6171.82|6171.82|6173.46|6173.46|6168.92|6168.92|0
1650970800000|2022-04-26 11:00:00|6172.64|6172.64|6182.5|6182.5|6182.5|6182.5|6169.52|6169.52|0
1650971100000|2022-04-26 11:05:00|6183.17|6183.17|6194.49|6194.49|6195.31|6195.31|6177.74|6177.74|0
1650971400000|2022-04-26 11:10:00|6193.67|6193.67|6195.03|6195.03|6206.77|6206.77|6192.03|6192.03|0
1650971700000|2022-04-26 11:15:00|6194.21|6194.21|6188.16|6188.16|6194.21|6194.21|6187.28|6187.28|0
1650972000000|2022-04-26 11:20:00|6188.98|6188.98|6186.25|6186.25|6188.98|6188.98|6184.13|6184.13|0
1650972300000|2022-04-26 11:25:00|6185.43|6185.43|6190.95|6190.95|6195.43|6195.43|6185.43|6185.43|0
1650972600000|2022-04-26 11:30:00|6189.31|6189.31|6192.1|6192.1|6194.56|6194.56|6188.32|6188.32|0
1650972900000|2022-04-26 11:35:00|6193.74|6193.74|6192.41|6192.41|6196.89|6196.89|6191.59|6191.59|0
1650973200000|2022-04-26 11:40:00|6191.59|6191.59|6185.56|6185.56|6191.67|6191.67|6182.66|6182.66|0
1650973500000|2022-04-26 11:45:00|6186.38|6186.38|6186.67|6186.67|6188.46|6188.46|6185.18|6185.18|0
1650973800000|2022-04-26 11:50:00|6187.49|6187.49|6188.73|6188.73|6193.46|6193.46|6185.52|6185.52|0
1650974100000|2022-04-26 11:55:00|6187.1|6187.1|6182.75|6182.75|6187.22|6187.22|6181.11|6181.11|0
1650974400000|2022-04-26 12:00:00|6179.48|6179.48|6186.47|6186.47|6187.22|6187.22|6179.48|6179.48|0
1650974700000|2022-04-26 12:05:00|6185.65|6185.65|6185.63|6185.63|6186.31|6186.31|6183.19|6183.19|0
1650975000000|2022-04-26 12:10:00|6186.07|6186.07|6186.82|6186.82|6191.73|6191.73|6183.55|6183.55|0
1650975300000|2022-04-26 12:15:00|6187.64|6187.64|6185.43|6185.43|6188.71|6188.71|6180.52|6180.52|0
1650975600000|2022-04-26 12:20:00|6185.93|6185.93|6173.43|6173.43|6186.57|6186.57|6173.43|6173.43|0
1650975900000|2022-04-26 12:25:00|6172.94|6172.94|6173.97|6173.97|6181.45|6181.45|6170.73|6170.73|0
1650976200000|2022-04-26 12:30:00|6174.78|6174.78|6181.52|6181.52|6183.16|6183.16|6174.78|6174.78|0
1650976500000|2022-04-26 12:35:00|6182.02|6182.02|6195.53|6195.53|6195.53|6195.53|6181.04|6181.04|0
1650976800000|2022-04-26 12:40:00|6195.97|6195.97|6202.82|6202.82|6206.99|6206.99|6189.42|6189.42|0
1650977100000|2022-04-26 12:45:00|6203.64|6203.64|6212.31|6212.31|6213.13|6213.13|6197.91|6197.91|0
1650977400000|2022-04-26 12:50:00|6213.95|6213.95|6207.46|6207.46|6218.93|6218.93|6205.82|6205.82|0
1650977700000|2022-04-26 12:55:00|6205.82|6205.82|6205.89|6205.89|6215.71|6215.71|6203.37|6203.37|0
1650978000000|2022-04-26 13:00:00|6204.25|6204.25|6210.09|6210.09|6210.09|6210.09|6204.25|6204.25|0
1650978300000|2022-04-26 13:05:00|6209.27|6209.27|6216.84|6216.84|6220.55|6220.55|6207.45|6207.45|0
1650978600000|2022-04-26 13:10:00|6217.66|6217.66|6213.07|6213.07|6217.66|6217.66|6210.55|6210.55|0
1650978900000|2022-04-26 13:15:00|6212.25|6212.25|6213.56|6213.56|6218.86|6218.86|6206.52|6206.52|0
1650979200000|2022-04-26 13:20:00|6215.19|6215.19|6207.17|6207.17|6217.8|6217.8|6206.35|6206.35|0
1650979500000|2022-04-26 13:25:00|6206.29|6206.29|6211.39|6211.39|6212.21|6212.21|6203.67|6203.67|0
1650979800000|2022-04-26 13:30:00|6212.21|6212.21|6219.94|6219.94|6219.94|6219.94|6210.14|6210.14|0
1650980100000|2022-04-26 13:35:00|6221.58|6221.58|6236.26|6236.26|6241.24|6241.24|6220.9|6220.9|0
1650980400000|2022-04-26 13:40:00|6235.44|6235.44|6234.48|6234.48|6236.26|6236.26|6224.67|6224.67|0
1650980700000|2022-04-26 13:45:00|6236.12|6236.12|6234.65|6234.65|6242.15|6242.15|6230.58|6230.58|0
1650981000000|2022-04-26 13:50:00|6231.37|6231.37|6230.98|6230.98|6232.31|6232.31|6228.97|6228.97|0
1650981300000|2022-04-26 13:55:00|6231.8|6231.8|6239.17|6239.17|6240.81|6240.81|6231.8|6231.8|0
1650981600000|2022-04-26 14:00:00|6239.61|6239.61|6238.76|6238.76|6239.61|6239.61|6233.44|6233.44|0
1650981900000|2022-04-26 14:05:00|6236.3|6236.3|6233.31|6233.31|6238.6|6238.6|6231.67|6231.67|0
1650982200000|2022-04-26 14:10:00|6232.49|6232.49|6226.41|6226.41|6232.49|6232.49|6223.14|6223.14|0
1650982500000|2022-04-26 14:15:00|6225.59|6225.59|6224.05|6224.05|6227.74|6227.74|6218.19|6218.19|0
1650982800000|2022-04-26 14:20:00|6222.41|6222.41|6221.73|6221.73|6222.41|6222.41|6215.5|6215.5|0
1650983100000|2022-04-26 14:25:00|6220.91|6220.91|6213.53|6213.53|6220.94|6220.94|6210.42|6210.42|0
1650983400000|2022-04-26 14:30:00|6212.71|6212.71|6222.55|6222.55|6227.57|6227.57|6211.22|6211.22|0
1650983700000|2022-04-26 14:35:00|6224.31|6224.31|6210.67|6210.67|6230.76|6230.76|6210.67|6210.67|0
1650984000000|2022-04-26 14:40:00|6207.39|6207.39|6194.5|6194.5|6208.21|6208.21|6193.17|6193.17|0
1650984300000|2022-04-26 14:45:00|6194.01|6194.01|6197.44|6197.44|6197.44|6197.44|6189.16|6189.16|0
1650984600000|2022-04-26 14:50:00|6194.99|6194.99|6192.47|6192.47|6197|6197|6191.65|6191.65|0
1650984900000|2022-04-26 14:55:00|6190.83|6190.83|6187.13|6187.13|6190.83|6190.83|6185.49|6185.49|0
1650985200000|2022-04-26 15:00:00|6187.95|6187.95|6182.71|6182.71|6190.51|6190.51|6181.9|6181.9|0
1650985500000|2022-04-26 15:05:00|6182.96|6182.96|6173.34|6173.34|6182.96|6182.96|6172.15|6172.15|0
1650985800000|2022-04-26 15:10:00|6174.98|6174.98|6176.03|6176.03|6177.78|6177.78|6169.53|6169.53|0
1650986100000|2022-04-26 15:15:00|6175.21|6175.21|6179.91|6179.91|6181.66|6181.66|6174.39|6174.39|0
1650986400000|2022-04-26 15:20:00|6179.42|6179.42|6184.1|6184.1|6186.31|6186.31|6177.24|6177.24|0
1650986700000|2022-04-26 15:25:00|6184.55|6184.55|6168.56|6168.56|6184.55|6184.55|6168.5|6168.5|0
1651043700000|2022-04-27 07:15:00|6121.75|6121.75|6124.73|6124.73|6124.73|6124.73|6105.06|6105.06|0
1651044000000|2022-04-27 07:20:00|6124.29|6124.29|6114.74|6114.74|6124.29|6124.29|6114.74|6114.74|0
1651044300000|2022-04-27 07:25:00|6112.53|6112.53|6094.97|6094.97|6112.53|6112.53|6094.97|6094.97|0
1651044600000|2022-04-27 07:30:00|6094.15|6094.15|6080.84|6080.84|6096.61|6096.61|6078.45|6078.45|0
1651044900000|2022-04-27 07:35:00|6078.39|6078.39|6086.27|6086.27|6087.09|6087.09|6077.06|6077.06|0
1651045200000|2022-04-27 07:40:00|6085.39|6085.39|6093.12|6093.12|6096.02|6096.02|6084.95|6084.95|0
1651045500000|2022-04-27 07:45:00|6093.94|6093.94|6094.44|6094.44|6100.73|6100.73|6091.99|6091.99|0
1651045800000|2022-04-27 07:50:00|6094.94|6094.94|6101.95|6101.95|6102.77|6102.77|6093.47|6093.47|0
1651046100000|2022-04-27 07:55:00|6101.13|6101.13|6114.61|6114.61|6114.61|6114.61|6099.49|6099.49|0
1651046400000|2022-04-27 08:00:00|6115.43|6115.43|6104.32|6104.32|6117.73|6117.73|6102.15|6102.15|0
1651046700000|2022-04-27 08:05:00|6102.68|6102.68|6107.87|6107.87|6109.88|6109.88|6100.32|6100.32|0
1651047000000|2022-04-27 08:10:00|6108.68|6108.68|6118.43|6118.43|6118.43|6118.43|6106.23|6106.23|0
1651047300000|2022-04-27 08:15:00|6119.24|6119.24|6132.58|6132.58|6132.58|6132.58|6119.24|6119.24|0
1651047600000|2022-04-27 08:20:00|6132.14|6132.14|6133.88|6133.88|6137.53|6137.53|6130.44|6130.44|0
1651047900000|2022-04-27 08:25:00|6136.34|6136.34|6135.1|6135.1|6136.74|6136.74|6129.31|6129.31|0
1651048200000|2022-04-27 08:30:00|6134.61|6134.61|6127.4|6127.4|6134.61|6134.61|6125.93|6125.93|0
1651048500000|2022-04-27 08:35:00|6126.52|6126.52|6128.49|6128.49|6132.25|6132.25|6125.63|6125.63|0
1651048800000|2022-04-27 08:40:00|6129.81|6129.81|6141.72|6141.72|6141.72|6141.72|6128.99|6128.99|0
1651049100000|2022-04-27 08:45:00|6143.36|6143.36|6141.32|6141.32|6145.81|6145.81|6139.26|6139.26|0
1651049400000|2022-04-27 08:50:00|6140.44|6140.44|6140.88|6140.88|6142.51|6142.51|6137.16|6137.16|0
1651049700000|2022-04-27 08:55:00|6141.7|6141.7|6152.14|6152.14|6154.6|6154.6|6141.7|6141.7|0
1651050000000|2022-04-27 09:00:00|6151.65|6151.65|6154.28|6154.28|6156.74|6156.74|6150.83|6150.83|0
1651050300000|2022-04-27 09:05:00|6153.4|6153.4|6155.01|6155.01|6155.07|6155.07|6151.83|6151.83|0
1651050600000|2022-04-27 09:10:00|6155.82|6155.82|6150.63|6150.63|6155.82|6155.82|6149.45|6149.45|0
1651050900000|2022-04-27 09:15:00|6149.81|6149.81|6148.53|6148.53|6150.63|6150.63|6146.54|6146.54|0
1651051200000|2022-04-27 09:20:00|6146.89|6146.89|6142.71|6142.71|6147.97|6147.97|6142.71|6142.71|0
1651051500000|2022-04-27 09:25:00|6144.35|6144.35|6138.28|6138.28|6145.74|6145.74|6137.78|6137.78|0
1651051800000|2022-04-27 09:30:00|6137.46|6137.46|6139.37|6139.37|6145.22|6145.22|6137.46|6137.46|0
1651052100000|2022-04-27 09:35:00|6141.01|6141.01|6145.61|6145.61|6147.31|6147.31|6140.19|6140.19|0
1651052400000|2022-04-27 09:40:00|6144.79|6144.79|6159.21|6159.21|6159.21|6159.21|6144.79|6144.79|0
1651052700000|2022-04-27 09:45:00|6160.85|6160.85|6163.3|6163.3|6163.8|6163.8|6157.96|6157.96|0
1651053000000|2022-04-27 09:50:00|6164.12|6164.12|6180.35|6180.35|6181.17|6181.17|6164.12|6164.12|0
1651053300000|2022-04-27 09:55:00|6179.53|6179.53|6177.89|6177.89|6180.35|6180.35|6176.25|6176.25|0
1651053600000|2022-04-27 10:00:00|6181.17|6181.17|6184.09|6184.09|6184.09|6184.09|6175.97|6175.97|0
1651053900000|2022-04-27 10:05:00|6186.54|6186.54|6181.68|6181.68|6186.54|6186.54|6180.86|6180.86|0
1651054200000|2022-04-27 10:10:00|6180.05|6180.05|6189.75|6189.75|6189.75|6189.75|6180.05|6180.05|0
1651054500000|2022-04-27 10:15:00|6189.31|6189.31|6190.14|6190.14|6191.77|6191.77|6185.32|6185.32|0
1651054800000|2022-04-27 10:20:00|6190.64|6190.64|6191.97|6191.97|6195.49|6195.49|6189.18|6189.18|0
1651055100000|2022-04-27 10:25:00|6192.41|6192.41|6190.71|6190.71|6192.41|6192.41|6189.07|6189.07|0
1651055400000|2022-04-27 10:30:00|6191.52|6191.52|6192.94|6192.94|6196.28|6196.28|6191.2|6191.2|0
1651055700000|2022-04-27 10:35:00|6193.76|6193.76|6192.94|6192.94|6195.02|6195.02|6190.86|6190.86|0
1651056000000|2022-04-27 10:40:00|6193.38|6193.38|6195.47|6195.47|6195.47|6195.47|6192.3|6192.3|0
1651056300000|2022-04-27 10:45:00|6194.65|6194.65|6195.1|6195.1|6202.17|6202.17|6191.75|6191.75|0
1651056600000|2022-04-27 10:50:00|6195.92|6195.92|6200.7|6200.7|6200.7|6200.7|6190.26|6190.26|0
1651056900000|2022-04-27 10:55:00|6200.26|6200.26|6193.12|6193.12|6200.26|6200.26|6191.15|6191.15|0
1651057200000|2022-04-27 11:00:00|6192.3|6192.3|6187.64|6187.64|6193.56|6193.56|6183.07|6183.07|0
1651057500000|2022-04-27 11:05:00|6188.14|6188.14|6186.06|6186.06|6188.14|6188.14|6184.8|6184.8|0
1651057800000|2022-04-27 11:10:00|6185.24|6185.24|6186.6|6186.6|6186.6|6186.6|6185.18|6185.18|0
1651058100000|2022-04-27 11:15:00|6187.42|6187.42|6184.46|6184.46|6189.06|6189.06|6184.46|6184.46|0
1651058400000|2022-04-27 11:20:00|6185.28|6185.28|6178.27|6178.27|6185.28|6185.28|6178.27|6178.27|0
1651058700000|2022-04-27 11:25:00|6179.09|6179.09|6174.25|6174.25|6179.09|6179.09|6170.98|6170.98|0
1651059000000|2022-04-27 11:30:00|6175.07|6175.07|6175.89|6175.89|6175.89|6175.89|6173.37|6173.37|0
1651059300000|2022-04-27 11:35:00|6175.01|6175.01|6176.26|6176.26|6177.34|6177.34|6174.56|6174.56|0
1651059600000|2022-04-27 11:40:00|6174.92|6174.92|6178.14|6178.14|6178.14|6178.14|6174.36|6174.36|0
1651059900000|2022-04-27 11:45:00|6180.6|6180.6|6183.44|6183.44|6186.27|6186.27|6180.6|6180.6|0
1651060200000|2022-04-27 11:50:00|6181.8|6181.8|6182.39|6182.39|6185.07|6185.07|6181.8|6181.8|0
1651060500000|2022-04-27 11:55:00|6180.75|6180.75|6181.97|6181.97|6181.97|6181.97|6180.26|6180.26|0
1651060800000|2022-04-27 12:00:00|6182.96|6182.96|6183.84|6183.84|6183.84|6183.84|6181.32|6181.32|0
1651061100000|2022-04-27 12:05:00|6183.02|6183.02|6192.09|6192.09|6192.09|6192.09|6183.02|6183.02|0
1651061400000|2022-04-27 12:10:00|6192.53|6192.53|6192.64|6192.64|6193.47|6193.47|6191.02|6191.02|0
1651061700000|2022-04-27 12:15:00|6192.2|6192.2|6193.36|6193.36|6197.12|6197.12|6192.14|6192.14|0
1651062000000|2022-04-27 12:20:00|6192.54|6192.54|6186.53|6186.53|6192.54|6192.54|6185.71|6185.71|0
1651062300000|2022-04-27 12:25:00|6185.71|6185.71|6189.37|6189.37|6191.83|6191.83|6185.22|6185.22|0
1651062600000|2022-04-27 12:30:00|6190.19|6190.19|6193.91|6193.91|6193.91|6193.91|6189.81|6189.81|0
1651062900000|2022-04-27 12:35:00|6193.47|6193.47|6193.47|6193.47|6194.28|6194.28|6191.83|6191.83|0
1651063200000|2022-04-27 12:40:00|6194.28|6194.28|6195.16|6195.16|6195.16|6195.16|6192.58|6192.58|0
1651063500000|2022-04-27 12:45:00|6191.88|6191.88|6193.67|6193.67|6195.16|6195.16|6191.88|6191.88|0
1651063800000|2022-04-27 12:50:00|6193.23|6193.23|6191.6|6191.6|6194.5|6194.5|6191.6|6191.6|0
1651064100000|2022-04-27 12:55:00|6190.72|6190.72|6181.5|6181.5|6192.14|6192.14|6178.22|6178.22|0
1651064400000|2022-04-27 13:00:00|6181.06|6181.06|6177.33|6177.33|6181.63|6181.63|6175.69|6175.69|0
1651064700000|2022-04-27 13:05:00|6177.77|6177.77|6177.29|6177.29|6177.79|6177.79|6175.25|6175.25|0
1651065000000|2022-04-27 13:10:00|6176.48|6176.48|6177.6|6177.6|6178.36|6178.36|6174.01|6174.01|0
1651065300000|2022-04-27 13:15:00|6180.06|6180.06|6186.78|6186.78|6187.98|6187.98|6179.61|6179.61|0
1651065600000|2022-04-27 13:20:00|6187.53|6187.53|6184.81|6184.81|6187.77|6187.77|6184.81|6184.81|0
1651065900000|2022-04-27 13:25:00|6185.63|6185.63|6186.96|6186.96|6190.36|6190.36|6185.63|6185.63|0
1651066200000|2022-04-27 13:30:00|6186.52|6186.52|6191.31|6191.31|6196.45|6196.45|6185.64|6185.64|0
1651066500000|2022-04-27 13:35:00|6190.49|6190.49|6187.3|6187.3|6192.88|6192.88|6182.44|6182.44|0
1651066800000|2022-04-27 13:40:00|6188.11|6188.11|6207.91|6207.91|6211.94|6211.94|6187.95|6187.95|0
1651067100000|2022-04-27 13:45:00|6208.73|6208.73|6204.82|6204.82|6209.54|6209.54|6202.62|6202.62|0
1651067400000|2022-04-27 13:50:00|6205.48|6205.48|6199.84|6199.84|6208.65|6208.65|6198.54|6198.54|0
1651067700000|2022-04-27 13:55:00|6200.72|6200.72|6196.57|6196.57|6201.71|6201.71|6195.63|6195.63|0
1651068000000|2022-04-27 14:00:00|6195.75|6195.75|6195.45|6195.45|6199.51|6199.51|6191.39|6191.39|0
1651068300000|2022-04-27 14:05:00|6194.63|6194.63|6190.24|6190.24|6199.66|6199.66|6190.24|6190.24|0
1651068600000|2022-04-27 14:10:00|6189.36|6189.36|6177.82|6177.82|6191.82|6191.82|6177.38|6177.38|0
1651068900000|2022-04-27 14:15:00|6177.57|6177.57|6166.38|6166.38|6178.02|6178.02|6163.98|6163.98|0
1651069200000|2022-04-27 14:20:00|6165.57|6165.57|6167.64|6167.64|6169.79|6169.79|6164.75|6164.75|0
1651069500000|2022-04-27 14:25:00|6168.53|6168.53|6168.59|6168.59|6172.81|6172.81|6167.64|6167.64|0
1651069800000|2022-04-27 14:30:00|6169.41|6169.41|6170.98|6170.98|6172.32|6172.32|6167.38|6167.38|0
1651070100000|2022-04-27 14:35:00|6170.16|6170.16|6175.49|6175.49|6177.07|6177.07|6169.72|6169.72|0
1651070400000|2022-04-27 14:40:00|6173.86|6173.86|6178.78|6178.78|6178.78|6178.78|6173.86|6173.86|0
1651070700000|2022-04-27 14:45:00|6179.6|6179.6|6185.44|6185.44|6186.26|6186.26|6179.6|6179.6|0
1651071000000|2022-04-27 14:50:00|6185.94|6185.94|6189.49|6189.49|6189.99|6189.99|6185.61|6185.61|0
1651071300000|2022-04-27 14:55:00|6189.11|6189.11|6189.22|6189.22|6191.19|6191.19|6188.67|6188.67|0
1651071600000|2022-04-27 15:00:00|6190.04|6190.04|6187.31|6187.31|6191.82|6191.82|6185.82|6185.82|0
1651071900000|2022-04-27 15:05:00|6186.49|6186.49|6189.89|6189.89|6191.53|6191.53|6185.6|6185.6|0
1651072200000|2022-04-27 15:10:00|6190.56|6190.56|6194.51|6194.51|6196.96|6196.96|6189.74|6189.74|0
1651072500000|2022-04-27 15:15:00|6194.95|6194.95|6197.54|6197.54|6198.36|6198.36|6193.41|6193.41|0
1651072800000|2022-04-27 15:20:00|6196.73|6196.73|6200.51|6200.51|6201.33|6201.33|6194.65|6194.65|0
1651073100000|2022-04-27 15:25:00|6200.95|6200.95|6206.51|6206.51|6206.57|6206.57|6196.12|6196.12|0
1651130100000|2022-04-28 07:15:00|6247.68|6247.68|6239.13|6239.13|6254.67|6254.67|6233.58|6233.58|0
1651130400000|2022-04-28 07:20:00|6240.77|6240.77|6233.42|6233.42|6243.14|6243.14|6232.16|6232.16|0
1651130700000|2022-04-28 07:25:00|6234.24|6234.24|6245.91|6245.91|6245.91|6245.91|6226.36|6226.36|0
1651131000000|2022-04-28 07:30:00|6245.09|6245.09|6244.09|6244.09|6249.57|6249.57|6242.78|6242.78|0
1651131300000|2022-04-28 07:35:00|6244.91|6244.91|6261.46|6261.46|6262.28|6262.28|6244.09|6244.09|0
1651131600000|2022-04-28 07:40:00|6263.1|6263.1|6257.71|6257.71|6264.03|6264.03|6257.71|6257.71|0
1651131900000|2022-04-28 07:45:00|6256.82|6256.82|6250.79|6250.79|6257.85|6257.85|6250.79|6250.79|0
1651132200000|2022-04-28 07:50:00|6251.61|6251.61|6258.64|6258.64|6259.1|6259.1|6250.79|6250.79|0
1651132500000|2022-04-28 07:55:00|6257.82|6257.82|6247.65|6247.65|6261.98|6261.98|6247.65|6247.65|0
1651132800000|2022-04-28 08:00:00|6248.47|6248.47|6247.2|6247.2|6256.77|6256.77|6247.2|6247.2|0
1651133100000|2022-04-28 08:05:00|6248.02|6248.02|6256.33|6256.33|6257.97|6257.97|6248.02|6248.02|0
1651133400000|2022-04-28 08:10:00|6257.66|6257.66|6256.56|6256.56|6258.85|6258.85|6254.76|6254.76|0
1651133700000|2022-04-28 08:15:00|6254.92|6254.92|6250.57|6250.57|6254.92|6254.92|6247.94|6247.94|0
1651134000000|2022-04-28 08:20:00|6251.39|6251.39|6250.73|6250.73|6253.02|6253.02|6246.79|6246.79|0
1651134300000|2022-04-28 08:25:00|6251.54|6251.54|6250.43|6250.43|6253.06|6253.06|6246.06|6246.06|0
1651134600000|2022-04-28 08:30:00|6249.61|6249.61|6256.6|6256.6|6257.42|6257.42|6249.61|6249.61|0
1651134900000|2022-04-28 08:35:00|6257.42|6257.42|6254.63|6254.63|6261.08|6261.08|6254.53|6254.53|0
1651135200000|2022-04-28 08:40:00|6255.45|6255.45|6254.69|6254.69|6257.15|6257.15|6252.99|6252.99|0
1651135500000|2022-04-28 08:45:00|6257.97|6257.97|6256.93|6256.93|6260.77|6260.77|6255.29|6255.29|0
1651135800000|2022-04-28 08:50:00|6257.75|6257.75|6258.67|6258.67|6261.68|6261.68|6255.37|6255.37|0
1651136100000|2022-04-28 08:55:00|6259.99|6259.99|6260.8|6260.8|6260.8|6260.8|6257.03|6257.03|0
1651136400000|2022-04-28 09:00:00|6259.98|6259.98|6258.02|6258.02|6261.54|6261.54|6257.46|6257.46|0
1651136700000|2022-04-28 09:05:00|6259.66|6259.66|6261.67|6261.67|6263.37|6263.37|6258.02|6258.02|0
1651137000000|2022-04-28 09:10:00|6262.49|6262.49|6261.86|6261.86|6265.32|6265.32|6260.41|6260.41|0
1651137300000|2022-04-28 09:15:00|6263.18|6263.18|6260.17|6260.17|6263.18|6263.18|6260.17|6260.17|0
1651137600000|2022-04-28 09:20:00|6259.5|6259.5|6256.22|6256.22|6262.78|6262.78|6255.41|6255.41|0
1651137900000|2022-04-28 09:25:00|6255.41|6255.41|6253.01|6253.01|6255.47|6255.47|6250.56|6250.56|0
1651138200000|2022-04-28 09:30:00|6254.65|6254.65|6257.3|6257.3|6258.49|6258.49|6254.34|6254.34|0
1651138500000|2022-04-28 09:35:00|6258.12|6258.12|6260.5|6260.5|6262.57|6262.57|6258.12|6258.12|0
1651138800000|2022-04-28 09:40:00|6261.97|6261.97|6258.63|6258.63|6261.97|6261.97|6254.41|6254.41|0
1651139100000|2022-04-28 09:45:00|6258.19|6258.19|6258.43|6258.43|6259.51|6259.51|6256.23|6256.23|0
1651139400000|2022-04-28 09:50:00|6259.25|6259.25|6249.35|6249.35|6260.56|6260.56|6249.35|6249.35|0
1651139700000|2022-04-28 09:55:00|6248.53|6248.53|6249.62|6249.62|6252.69|6252.69|6248.53|6248.53|0
1651140000000|2022-04-28 10:00:00|6248.8|6248.8|6251.26|6251.26|6252.9|6252.9|6248.8|6248.8|0
1651140300000|2022-04-28 10:05:00|6252.08|6252.08|6254.16|6254.16|6256.61|6256.61|6252.08|6252.08|0
1651140600000|2022-04-28 10:10:00|6253.34|6253.34|6252.19|6252.19|6254.97|6254.97|6250.88|6250.88|0
1651140900000|2022-04-28 10:15:00|6251.37|6251.37|6251.82|6251.82|6253.45|6253.45|6250.56|6250.56|0
1651141200000|2022-04-28 10:20:00|6252.63|6252.63|6253.73|6253.73|6257.3|6257.3|6252.63|6252.63|0
1651141500000|2022-04-28 10:25:00|6252.09|6252.09|6251.54|6251.54|6254.55|6254.55|6250.39|6250.39|0
1651141800000|2022-04-28 10:30:00|6250.72|6250.72|6251.66|6251.66|6253.49|6253.49|6248.45|6248.45|0
1651142100000|2022-04-28 10:35:00|6253.29|6253.29|6253.01|6253.01|6254.27|6254.27|6249.07|6249.07|0
1651142400000|2022-04-28 10:40:00|6252.57|6252.57|6252.26|6252.26|6253.89|6253.89|6250.62|6250.62|0
1651142700000|2022-04-28 10:45:00|6250.62|6250.62|6251.82|6251.82|6253.14|6253.14|6249.3|6249.3|0
1651143000000|2022-04-28 10:50:00|6252.63|6252.63|6252.32|6252.32|6254.78|6254.78|6251.82|6251.82|0
1651143300000|2022-04-28 10:55:00|6253.96|6253.96|6258.39|6258.39|6260.6|6260.6|6253.14|6253.14|0
1651143600000|2022-04-28 11:00:00|6257.57|6257.57|6261.31|6261.31|6262.22|6262.22|6257.57|6257.57|0
1651143900000|2022-04-28 11:05:00|6262.95|6262.95|6266.12|6266.12|6269.56|6269.56|6261.31|6261.31|0
1651144200000|2022-04-28 11:10:00|6266.94|6266.94|6267.2|6267.2|6270.1|6270.1|6263.86|6263.86|0
1651144500000|2022-04-28 11:15:00|6266.71|6266.71|6263.22|6263.22|6267.53|6267.53|6263.22|6263.22|0
1651144800000|2022-04-28 11:20:00|6262.78|6262.78|6266.15|6266.15|6266.97|6266.97|6261.14|6261.14|0
1651145100000|2022-04-28 11:25:00|6266.97|6266.97|6269.72|6269.72|6270.2|6270.2|6266.11|6266.11|0
1651145400000|2022-04-28 11:30:00|6269.97|6269.97|6274.73|6274.73|6276.81|6276.81|6269.15|6269.15|0
1651145700000|2022-04-28 11:35:00|6275.55|6275.55|6272.21|6272.21|6277.19|6277.19|6268.77|6268.77|0
1651146000000|2022-04-28 11:40:00|6271.96|6271.96|6269.88|6269.88|6271.96|6271.96|6264.97|6264.97|0
1651146300000|2022-04-28 11:45:00|6269.06|6269.06|6268.28|6268.28|6270.7|6270.7|6266.61|6266.61|0
1651146600000|2022-04-28 11:50:00|6266.64|6266.64|6270.18|6270.18|6271.82|6271.82|6266.2|6266.2|0
1651146900000|2022-04-28 11:55:00|6269.74|6269.74|6266.56|6266.56|6271.38|6271.38|6266.56|6266.56|0
1651147200000|2022-04-28 12:00:00|6267.44|6267.44|6265.4|6265.4|6272.35|6272.35|6264.52|6264.52|0
1651147500000|2022-04-28 12:05:00|6263.76|6263.76|6268.43|6268.43|6273.59|6273.59|6262.13|6262.13|0
1651147800000|2022-04-28 12:10:00|6267.62|6267.62|6270.25|6270.25|6272.21|6272.21|6267.62|6267.62|0
1651148100000|2022-04-28 12:15:00|6268.93|6268.93|6265.83|6265.83|6268.93|6268.93|6263.97|6263.97|0
1651148400000|2022-04-28 12:20:00|6267.47|6267.47|6265.77|6265.77|6269.86|6269.86|6264.13|6264.13|0
1651148700000|2022-04-28 12:25:00|6265.33|6265.33|6265.59|6265.59|6268.6|6268.6|6263.95|6263.95|0
1651149000000|2022-04-28 12:30:00|6265.15|6265.15|6255.41|6255.41|6265.15|6265.15|6252.95|6252.95|0
1651149300000|2022-04-28 12:35:00|6256.23|6256.23|6258.61|6258.61|6260.63|6260.63|6254.53|6254.53|0
1651149600000|2022-04-28 12:40:00|6257.72|6257.72|6267.17|6267.17|6268.8|6268.8|6257.72|6257.72|0
1651149900000|2022-04-28 12:45:00|6266.73|6266.73|6268.26|6268.26|6270.49|6270.49|6266.4|6266.4|0
1651150200000|2022-04-28 12:50:00|6269.9|6269.9|6269.41|6269.41|6275.25|6275.25|6268.59|6268.59|0
1651150500000|2022-04-28 12:55:00|6267.77|6267.77|6270.29|6270.29|6272.75|6272.75|6265.82|6265.82|0
1651150800000|2022-04-28 13:00:00|6271.17|6271.17|6277.82|6277.82|6279.53|6279.53|6270.35|6270.35|0
1651151100000|2022-04-28 13:05:00|6277.01|6277.01|6267.38|6267.38|6278.71|6278.71|6264.86|6264.86|0
1651151400000|2022-04-28 13:10:00|6267.82|6267.82|6265.41|6265.41|6270.27|6270.27|6265.41|6265.41|0
1651151700000|2022-04-28 13:15:00|6264.97|6264.97|6281.4|6281.4|6282.22|6282.22|6264.97|6264.97|0
1651152000000|2022-04-28 13:20:00|6279.76|6279.76|6279.76|6279.76|6282.59|6282.59|6276.8|6276.8|0
1651152300000|2022-04-28 13:25:00|6278.94|6278.94|6276.22|6276.22|6281.02|6281.02|6276.16|6276.16|0
1651152600000|2022-04-28 13:30:00|6275.78|6275.78|6263.01|6263.01|6275.78|6275.78|6261.37|6261.37|0
1651152900000|2022-04-28 13:35:00|6262.27|6262.27|6263.54|6263.54|6266.56|6266.56|6259.56|6259.56|0
1651153200000|2022-04-28 13:40:00|6264.2|6264.2|6260.36|6260.36|6267.85|6267.85|6257.9|6257.9|0
1651153500000|2022-04-28 13:45:00|6260.85|6260.85|6265.52|6265.52|6271.14|6271.14|6260.28|6260.28|0
1651153800000|2022-04-28 13:50:00|6266.34|6266.34|6257.34|6257.34|6266.34|6266.34|6251.43|6251.43|0
1651154100000|2022-04-28 13:55:00|6254.89|6254.89|6257.95|6257.95|6257.95|6257.95|6251.58|6251.58|0
1651154400000|2022-04-28 14:00:00|6257.13|6257.13|6258.26|6258.26|6264.34|6264.34|6256.31|6256.31|0
1651154700000|2022-04-28 14:05:00|6259.9|6259.9|6258.63|6258.63|6260.08|6260.08|6254.67|6254.67|0
1651155000000|2022-04-28 14:10:00|6259.45|6259.45|6255.41|6255.41|6260.77|6260.77|6252.02|6252.02|0
1651155300000|2022-04-28 14:15:00|6254.59|6254.59|6262.27|6262.27|6262.27|6262.27|6254.59|6254.59|0
1651155600000|2022-04-28 14:20:00|6263.9|6263.9|6257.72|6257.72|6263.9|6263.9|6257.34|6257.34|0
1651155900000|2022-04-28 14:25:00|6258.16|6258.16|6252.29|6252.29|6258.16|6258.16|6251.42|6251.42|0
1651156200000|2022-04-28 14:30:00|6253.11|6253.11|6253.61|6253.61|6256.07|6256.07|6251.4|6251.4|0
1651156500000|2022-04-28 14:35:00|6252.79|6252.79|6258.97|6258.97|6260.61|6260.61|6252.79|6252.79|0
1651156800000|2022-04-28 14:40:00|6259.79|6259.79|6263.17|6263.17|6266.03|6266.03|6258.03|6258.03|0
1651157100000|2022-04-28 14:45:00|6264.05|6264.05|6264.44|6264.44|6264.94|6264.94|6261.29|6261.29|0
1651157400000|2022-04-28 14:50:00|6265.25|6265.25|6259.08|6259.08|6265.25|6265.25|6257.58|6257.58|0
1651157700000|2022-04-28 14:55:00|6259.33|6259.33|6265.74|6265.74|6265.74|6265.74|6259.33|6259.33|0
1651158000000|2022-04-28 15:00:00|6264.1|6264.1|6265.13|6265.13|6268.09|6268.09|6263.66|6263.66|0
1651158300000|2022-04-28 15:05:00|6264.31|6264.31|6273.07|6273.07|6276.34|6276.34|6264.31|6264.31|0
1651158600000|2022-04-28 15:10:00|6274.71|6274.71|6265.98|6265.98|6275.82|6275.82|6265.98|6265.98|0
1651158900000|2022-04-28 15:15:00|6265.17|6265.17|6262.85|6262.85|6267.17|6267.17|6262.85|6262.85|0
1651159200000|2022-04-28 15:20:00|6263.29|6263.29|6260.91|6260.91|6264.11|6264.11|6258.64|6258.64|0
1651159500000|2022-04-28 15:25:00|6261.35|6261.35|6256.82|6256.82|6263.05|6263.05|6255.4|6255.4|0
1651216500000|2022-04-29 07:15:00|6274.75|6274.75|6266.6|6266.6|6276.38|6276.38|6266.09|6266.09|0
1651216800000|2022-04-29 07:20:00|6267.42|6267.42|6273.13|6273.13|6278.8|6278.8|6265.78|6265.78|0
1651217100000|2022-04-29 07:25:00|6272.15|6272.15|6271.78|6271.78|6274.51|6274.51|6268.28|6268.28|0
1651217400000|2022-04-29 07:30:00|6272.22|6272.22|6256.03|6256.03|6272.66|6272.66|6252.61|6252.61|0
1651217700000|2022-04-29 07:35:00|6258.49|6258.49|6252.44|6252.44|6261.57|6261.57|6252.13|6252.13|0
1651218000000|2022-04-29 07:40:00|6253.26|6253.26|6259.3|6259.3|6260.93|6260.93|6251.92|6251.92|0
1651218300000|2022-04-29 07:45:00|6260.12|6260.12|6260.93|6260.93|6262.57|6262.57|6257.66|6257.66|0
1651218600000|2022-04-29 07:50:00|6261.75|6261.75|6252.1|6252.1|6262.25|6262.25|6251.28|6251.28|0
1651218900000|2022-04-29 07:55:00|6251.28|6251.28|6239.45|6239.45|6252.16|6252.16|6238.79|6238.79|0
1651219200000|2022-04-29 08:00:00|6238.56|6238.56|6234.66|6234.66|6238.56|6238.56|6231.85|6231.85|0
1651219500000|2022-04-29 08:05:00|6235.33|6235.33|6237.19|6237.19|6240.78|6240.78|6234.05|6234.05|0
1651219800000|2022-04-29 08:10:00|6236.75|6236.75|6238.18|6238.18|6242.27|6242.27|6236.75|6236.75|0
1651220100000|2022-04-29 08:15:00|6237.74|6237.74|6230.08|6230.08|6241.14|6241.14|6228.44|6228.44|0
1651220400000|2022-04-29 08:20:00|6230.52|6230.52|6231.12|6231.12|6231.99|6231.99|6228.72|6228.72|0
1651220700000|2022-04-29 08:25:00|6229.15|6229.15|6217.01|6217.01|6230.13|6230.13|6214.26|6214.26|0
1651221000000|2022-04-29 08:30:00|6214.55|6214.55|6221.87|6221.87|6221.87|6221.87|6213.23|6213.23|0
1651221300000|2022-04-29 08:35:00|6219.41|6219.41|6212.81|6212.81|6219.41|6219.41|6207.99|6207.99|0
1651221600000|2022-04-29 08:40:00|6211.17|6211.17|6212.16|6212.16|6212.16|6212.16|6207.9|6207.9|0
1651221900000|2022-04-29 08:45:00|6211.34|6211.34|6216.42|6216.42|6219.03|6219.03|6211.32|6211.32|0
1651222200000|2022-04-29 08:50:00|6216.87|6216.87|6214.06|6214.06|6216.87|6216.87|6212.75|6212.75|0
1651222500000|2022-04-29 08:55:00|6213.81|6213.81|6215.49|6215.49|6215.93|6215.93|6207.96|6207.96|0
1651222800000|2022-04-29 09:00:00|6216.3|6216.3|6210.88|6210.88|6216.3|6216.3|6208.09|6208.09|0
1651223100000|2022-04-29 09:05:00|6211.7|6211.7|6213.18|6213.18|6213.83|6213.83|6208.3|6208.3|0
1651223400000|2022-04-29 09:10:00|6212.74|6212.74|6210.08|6210.08|6212.74|6212.74|6207.43|6207.43|0
1651223700000|2022-04-29 09:15:00|6209.27|6209.27|6209.52|6209.52|6211.08|6211.08|6207.63|6207.63|0
1651224000000|2022-04-29 09:20:00|6210.01|6210.01|6211.71|6211.71|6211.9|6211.9|6210.01|6210.01|0
1651224300000|2022-04-29 09:25:00|6211.27|6211.27|6212.21|6212.21|6213.7|6213.7|6208.96|6208.96|0
1651224600000|2022-04-29 09:30:00|6212.71|6212.71|6212.79|6212.79|6213.46|6213.46|6209.43|6209.43|0
1651224900000|2022-04-29 09:35:00|6211.97|6211.97|6212.93|6212.93|6214.54|6214.54|6208.49|6208.49|0
1651225200000|2022-04-29 09:40:00|6212.49|6212.49|6216.59|6216.59|6217.53|6217.53|6210.85|6210.85|0
1651225500000|2022-04-29 09:45:00|6216.15|6216.15|6211.62|6211.62|6216.15|6216.15|6209.92|6209.92|0
1651225800000|2022-04-29 09:50:00|6211.18|6211.18|6209.43|6209.43|6211.18|6211.18|6208.53|6208.53|0
1651226100000|2022-04-29 09:55:00|6208.61|6208.61|6219.2|6219.2|6219.2|6219.2|6208.61|6208.61|0
1651226400000|2022-04-29 10:00:00|6220.01|6220.01|6222.26|6222.26|6224.77|6224.77|6220.01|6220.01|0
1651226700000|2022-04-29 10:05:00|6221.44|6221.44|6218.69|6218.69|6222.26|6222.26|6218.69|6218.69|0
1651227000000|2022-04-29 10:10:00|6218.25|6218.25|6216.43|6216.43|6219.32|6219.32|6216.04|6216.04|0
1651227300000|2022-04-29 10:15:00|6215.61|6215.61|6217.31|6217.31|6219.08|6219.08|6214.73|6214.73|0
1651227600000|2022-04-29 10:20:00|6218.13|6218.13|6219.05|6219.05|6224.84|6224.84|6218.13|6218.13|0
1651227900000|2022-04-29 10:25:00|6218.61|6218.61|6214.07|6214.07|6218.61|6218.61|6212.75|6212.75|0
1651228200000|2022-04-29 10:30:00|6213.19|6213.19|6213.72|6213.72|6215.59|6215.59|6212.53|6212.53|0
1651228500000|2022-04-29 10:35:00|6214.17|6214.17|6214.28|6214.28|6216.3|6216.3|6213.02|6213.02|0
1651228800000|2022-04-29 10:40:00|6215.1|6215.1|6215.09|6215.09|6216.74|6216.74|6213.77|6213.77|0
1651229100000|2022-04-29 10:45:00|6214.27|6214.27|6215.97|6215.97|6216.79|6216.79|6214.27|6214.27|0
1651229400000|2022-04-29 10:50:00|6216.79|6216.79|6218.49|6218.49|6218.87|6218.87|6216.35|6216.35|0
1651229700000|2022-04-29 10:55:00|6218.93|6218.93|6214.87|6214.87|6220.25|6220.25|6211.76|6211.76|0
1651230000000|2022-04-29 11:00:00|6214.21|6214.21|6215.62|6215.62|6215.85|6215.85|6212|6212|0
1651230300000|2022-04-29 11:05:00|6216.06|6216.06|6210.86|6210.86|6217.2|6217.2|6210.86|6210.86|0
1651230600000|2022-04-29 11:10:00|6213.31|6213.31|6212.38|6212.38|6213.75|6213.75|6210.74|6210.74|0
1651230900000|2022-04-29 11:15:00|6210.74|6210.74|6215.52|6215.52|6215.52|6215.52|6208.72|6208.72|0
1651231200000|2022-04-29 11:20:00|6216.33|6216.33|6214.42|6214.42|6217.59|6217.59|6212.68|6212.68|0
1651231500000|2022-04-29 11:25:00|6213.6|6213.6|6216.17|6216.17|6216.99|6216.99|6212.78|6212.78|0
1651231800000|2022-04-29 11:30:00|6215.19|6215.19|6214.01|6214.01|6215.19|6215.19|6209.37|6209.37|0
1651232100000|2022-04-29 11:35:00|6213.76|6213.76|6213.65|6213.65|6213.76|6213.76|6208.61|6208.61|0
1651232400000|2022-04-29 11:40:00|6212.83|6212.83|6216.11|6216.11|6216.11|6216.11|6212.01|6212.01|0
1651232700000|2022-04-29 11:45:00|6214.48|6214.48|6210.05|6210.05|6216.89|6216.89|6210.05|6210.05|0
1651233000000|2022-04-29 11:50:00|6209.61|6209.61|6208.72|6208.72|6212.44|6212.44|6206.52|6206.52|0
1651233300000|2022-04-29 11:55:00|6210.04|6210.04|6201.96|6201.96|6212.12|6212.12|6201.96|6201.96|0
1651233600000|2022-04-29 12:00:00|6200.64|6200.64|6204.65|6204.65|6207.25|6207.25|6200.2|6200.2|0
1651233900000|2022-04-29 12:05:00|6206.28|6206.28|6206.95|6206.95|6206.95|6206.95|6200.36|6200.36|0
1651234200000|2022-04-29 12:10:00|6206.14|6206.14|6204.01|6204.01|6206.14|6206.14|6203.19|6203.19|0
1651234500000|2022-04-29 12:15:00|6203.19|6203.19|6202.02|6202.02|6204.45|6204.45|6198.69|6198.69|0
1651234800000|2022-04-29 12:20:00|6202.52|6202.52|6211.42|6211.42|6211.42|6211.42|6202.52|6202.52|0
1651235100000|2022-04-29 12:25:00|6209.78|6209.78|6207.71|6207.71|6211.49|6211.49|6207.71|6207.71|0
1651235400000|2022-04-29 12:30:00|6206.95|6206.95|6206.02|6206.02|6209.8|6209.8|6204.37|6204.37|0
1651235700000|2022-04-29 12:35:00|6205.57|6205.57|6198.14|6198.14|6205.57|6205.57|6195.69|6195.69|0
1651236000000|2022-04-29 12:40:00|6196.5|6196.5|6195.46|6195.46|6199.4|6199.4|6194.49|6194.49|0
1651236300000|2022-04-29 12:45:00|6196.34|6196.34|6201.25|6201.25|6202.89|6202.89|6196.34|6196.34|0
1651236600000|2022-04-29 12:50:00|6201.92|6201.92|6201.6|6201.6|6204.56|6204.56|6200.34|6200.34|0
1651236900000|2022-04-29 12:55:00|6203.3|6203.3|6203.04|6203.04|6204.42|6204.42|6202.5|6202.5|0
1651237200000|2022-04-29 13:00:00|6202.6|6202.6|6201.4|6201.4|6203.04|6203.04|6200.42|6200.42|0
1651237500000|2022-04-29 13:05:00|6202.07|6202.07|6203.08|6203.08|6204.72|6204.72|6201.53|6201.53|0
1651237800000|2022-04-29 13:10:00|6203.9|6203.9|6200.06|6200.06|6205.16|6205.16|6200|6200|0
1651238100000|2022-04-29 13:15:00|6201.76|6201.76|6198.67|6198.67|6201.76|6201.76|6198.03|6198.03|0
1651238400000|2022-04-29 13:20:00|6197.34|6197.34|6190.45|6190.45|6198.43|6198.43|6190.07|6190.07|0
1651238700000|2022-04-29 13:25:00|6187.99|6187.99|6180.87|6180.87|6187.99|6187.99|6178.2|6178.2|0
1651239000000|2022-04-29 13:30:00|6181.31|6181.31|6169.38|6169.38|6181.31|6181.31|6168.59|6168.59|0
1651239300000|2022-04-29 13:35:00|6168.88|6168.88|6162.88|6162.88|6173.96|6173.96|6161.56|6161.56|0
1651239600000|2022-04-29 13:40:00|6164.35|6164.35|6159.14|6159.14|6167.04|6167.04|6158.32|6158.32|0
1651239900000|2022-04-29 13:45:00|6159.96|6159.96|6159.65|6159.65|6163.86|6163.86|6155.47|6155.47|0
1651240200000|2022-04-29 13:50:00|6158.83|6158.83|6163.3|6163.3|6167.39|6167.39|6158.83|6158.83|0
1651240500000|2022-04-29 13:55:00|6164.62|6164.62|6162.26|6162.26|6169.64|6169.64|6162.26|6162.26|0
1651240800000|2022-04-29 14:00:00|6163.08|6163.08|6170.65|6170.65|6173.76|6173.76|6162.91|6162.91|0
1651241100000|2022-04-29 14:05:00|6171.63|6171.63|6169.6|6169.6|6175.02|6175.02|6169.11|6169.11|0
1651241400000|2022-04-29 14:10:00|6171.24|6171.24|6167.25|6167.25|6173.54|6173.54|6167.25|6167.25|0
1651241700000|2022-04-29 14:15:00|6167.75|6167.75|6166.08|6166.08|6170.81|6170.81|6164.08|6164.08|0
1651242000000|2022-04-29 14:20:00|6165.64|6165.64|6154.86|6154.86|6165.64|6165.64|6154.04|6154.04|0
1651242300000|2022-04-29 14:25:00|6151.59|6151.59|6152.57|6152.57|6158.87|6158.87|6149.95|6149.95|0
1651242600000|2022-04-29 14:30:00|6152.32|6152.32|6152.32|6152.32|6154.47|6154.47|6150.33|6150.33|0
1651242900000|2022-04-29 14:35:00|6151.5|6151.5|6152.6|6152.6|6152.6|6152.6|6147.12|6147.12|0
1651243200000|2022-04-29 14:40:00|6153.41|6153.41|6156.18|6156.18|6158.1|6158.1|6153.41|6153.41|0
1651243500000|2022-04-29 14:45:00|6155.69|6155.69|6159.95|6159.95|6162.91|6162.91|6155.25|6155.25|0
1651243800000|2022-04-29 14:50:00|6160.77|6160.77|6162.49|6162.49|6163.86|6163.86|6159.28|6159.28|0
1651244100000|2022-04-29 14:55:00|6163.31|6163.31|6165.34|6165.34|6165.34|6165.34|6162|6162|0
1651244400000|2022-04-29 15:00:00|6166.15|6166.15|6172.83|6172.83|6174.14|6174.14|6166.15|6166.15|0
1651244700000|2022-04-29 15:05:00|6173.49|6173.49|6176.66|6176.66|6180.87|6180.87|6173.49|6173.49|0
1651245000000|2022-04-29 15:10:00|6176.41|6176.41|6173.41|6173.41|6177.07|6177.07|6172.09|6172.09|0
1651245300000|2022-04-29 15:15:00|6173.85|6173.85|6176.06|6176.06|6177.32|6177.32|6173.41|6173.41|0
1651245600000|2022-04-29 15:20:00|6176.88|6176.88|6182.49|6182.49|6184.15|6184.15|6176.88|6176.88|0
1651245900000|2022-04-29 15:25:00|6183.31|6183.31|6172.14|6172.14|6186.31|6186.31|6172.11|6172.11|0
1651562100000|2022-05-03 07:15:00|6256.99|6256.99|6241.13|6241.13|6258.7|6258.7|6232.11|6232.11|0
1651562400000|2022-05-03 07:20:00|6242.83|6242.83|6262.01|6262.01|6262.01|6262.01|6238.52|6238.52|0
1651562700000|2022-05-03 07:25:00|6267.97|6267.97|6272.28|6272.28|6272.28|6272.28|6263.02|6263.02|0
1651563000000|2022-05-03 07:30:00|6273.13|6273.13|6290.51|6290.51|6296.64|6296.64|6267.63|6267.63|0
1651563300000|2022-05-03 07:35:00|6288.81|6288.81|6267.82|6267.82|6289.85|6289.85|6267.17|6267.17|0
1651563600000|2022-05-03 07:40:00|6269.53|6269.53|6281.71|6281.71|6281.71|6281.71|6267.69|6267.69|0
1651563900000|2022-05-03 07:45:00|6280.73|6280.73|6268.76|6268.76|6281.78|6281.78|6267.91|6267.91|0
1651564200000|2022-05-03 07:50:00|6267.91|6267.91|6286.77|6286.77|6286.77|6286.77|6267.4|6267.4|0
1651564500000|2022-05-03 07:55:00|6287.79|6287.79|6286.54|6286.54|6287.79|6287.79|6277.77|6277.77|0
1651564800000|2022-05-03 08:00:00|6288.59|6288.59|6294.68|6294.68|6296.01|6296.01|6286.95|6286.95|0
1651565100000|2022-05-03 08:05:00|6295.7|6295.7|6280.03|6280.03|6297.86|6297.86|6276.91|6276.91|0
1651565400000|2022-05-03 08:10:00|6280.88|6280.88|6286.31|6286.31|6286.31|6286.31|6280.56|6280.56|0
1651565700000|2022-05-03 08:15:00|6285.45|6285.45|6276.74|6276.74|6289.43|6289.43|6274.52|6274.52|0
1651566000000|2022-05-03 08:20:00|6277.59|6277.59|6271.68|6271.68|6279.98|6279.98|6267.4|6267.4|0
1651566300000|2022-05-03 08:25:00|6270.83|6270.83|6269.12|6269.12|6270.83|6270.83|6264.21|6264.21|0
1651566600000|2022-05-03 08:30:00|6264.8|6264.8|6263.23|6263.23|6264.8|6264.8|6258.84|6258.84|0
1651566900000|2022-05-03 08:35:00|6261.85|6261.85|6231.12|6231.12|6261.85|6261.85|6231.12|6231.12|0
1651567200000|2022-05-03 08:40:00|6230.27|6230.27|6251.76|6251.76|6251.76|6251.76|6227.2|6227.2|0
1651567500000|2022-05-03 08:45:00|6252.55|6252.55|6256.54|6256.54|6257.05|6257.05|6250.97|6250.97|0
1651567800000|2022-05-03 08:50:00|6255.69|6255.69|6249.13|6249.13|6258.52|6258.52|6249.13|6249.13|0
1651568100000|2022-05-03 08:55:00|6248.28|6248.28|6240.37|6240.37|6248.28|6248.28|6238.97|6238.97|0
1651568400000|2022-05-03 09:00:00|6239.52|6239.52|6245.81|6245.81|6247.74|6247.74|6238.67|6238.67|0
1651568700000|2022-05-03 09:05:00|6246.83|6246.83|6240.6|6240.6|6248.53|6248.53|6235.84|6235.84|0
1651569000000|2022-05-03 09:10:00|6241.46|6241.46|6239.99|6239.99|6250.55|6250.55|6239.48|6239.48|0
1651569300000|2022-05-03 09:15:00|6243.39|6243.39|6239.47|6239.47|6244.25|6244.25|6239.47|6239.47|0
1651569600000|2022-05-03 09:20:00|6241.43|6241.43|6245.16|6245.16|6245.16|6245.16|6237.06|6237.06|0
1651569900000|2022-05-03 09:25:00|6244.31|6244.31|6235.95|6235.95|6248.57|6248.57|6234.25|6234.25|0
1651570200000|2022-05-03 09:30:00|6235.1|6235.1|6238.54|6238.54|6245.46|6245.46|6235.1|6235.1|0
1651570500000|2022-05-03 09:35:00|6239.39|6239.39|6248.03|6248.03|6248.03|6248.03|6238.54|6238.54|0
1651570800000|2022-05-03 09:40:00|6247.51|6247.51|6253.63|6253.63|6255.4|6255.4|6247.51|6247.51|0
1651571100000|2022-05-03 09:45:00|6254.15|6254.15|6250.76|6250.76|6254.15|6254.15|6249.72|6249.72|0
1651571400000|2022-05-03 09:50:00|6251.62|6251.62|6251.75|6251.75|6254.3|6254.3|6249.06|6249.06|0
1651571700000|2022-05-03 09:55:00|6250.9|6250.9|6248.28|6248.28|6250.9|6250.9|6243.89|6243.89|0
1651572000000|2022-05-03 10:00:00|6246.57|6246.57|6243.1|6243.1|6246.57|6246.57|6241.73|6241.73|0
1651572300000|2022-05-03 10:05:00|6242.51|6242.51|6233.99|6233.99|6242.51|6242.51|6233.14|6233.14|0
1651572600000|2022-05-03 10:10:00|6233.6|6233.6|6233.08|6233.08|6236.61|6236.61|6232.04|6232.04|0
1651572900000|2022-05-03 10:15:00|6231.38|6231.38|6216.02|6216.02|6233.35|6233.35|6216.02|6216.02|0
1651573200000|2022-05-03 10:20:00|6216.87|6216.87|6208.37|6208.37|6217.06|6217.06|6208.37|6208.37|0
1651573500000|2022-05-03 10:25:00|6210.07|6210.07|6211.94|6211.94|6215.54|6215.54|6207.52|6207.52|0
1651573800000|2022-05-03 10:30:00|6214.69|6214.69|6215|6215|6219.8|6219.8|6212.99|6212.99|0
1651574100000|2022-05-03 10:35:00|6212.44|6212.44|6208.62|6208.62|6214.8|6214.8|6208.62|6208.62|0
1651574400000|2022-05-03 10:40:00|6207.59|6207.59|6201.67|6201.67|6207.59|6207.59|6201.08|6201.08|0
1651574700000|2022-05-03 10:45:00|6202.26|6202.26|6188.49|6188.49|6202.65|6202.65|6188.49|6188.49|0
1651575000000|2022-05-03 10:50:00|6188.3|6188.3|6193.95|6193.95|6195.65|6195.65|6180|6180|0
1651575300000|2022-05-03 10:55:00|6194.8|6194.8|6192.45|6192.45|6198.6|6198.6|6192.45|6192.45|0
1651575600000|2022-05-03 11:00:00|6193.43|6193.43|6193.37|6193.37|6197.16|6197.16|6189.66|6189.66|0
1651575900000|2022-05-03 11:05:00|6194.39|6194.39|6188.25|6188.25|6195.93|6195.93|6185.18|6185.18|0
1651576200000|2022-05-03 11:10:00|6189.1|6189.1|6178.84|6178.84|6189.1|6189.1|6178.84|6178.84|0
1651576500000|2022-05-03 11:15:00|6176.88|6176.88|6176.65|6176.65|6180.22|6180.22|6174.43|6174.43|0
1651576800000|2022-05-03 11:20:00|6175.28|6175.28|6174.2|6174.2|6177.31|6177.31|6171.22|6171.22|0
1651577100000|2022-05-03 11:25:00|6173.02|6173.02|6176.15|6176.15|6176.15|6176.15|6169.24|6169.24|0
1651577400000|2022-05-03 11:30:00|6174.38|6174.38|6183.52|6183.52|6185.03|6185.03|6174.38|6174.38|0
1651577700000|2022-05-03 11:35:00|6182.34|6182.34|6181.22|6181.22|6184.7|6184.7|6181.22|6181.22|0
1651578000000|2022-05-03 11:40:00|6182.07|6182.07|6178.41|6178.41|6188.03|6188.03|6178.41|6178.41|0
1651578300000|2022-05-03 11:45:00|6177.56|6177.56|6176.51|6176.51|6177.56|6177.56|6173.84|6173.84|0
1651578600000|2022-05-03 11:50:00|6175.34|6175.34|6179|6179|6180.38|6180.38|6174.75|6174.75|0
1651578900000|2022-05-03 11:55:00|6179.25|6179.25|6180.36|6180.36|6180.83|6180.83|6175.05|6175.05|0
1651579200000|2022-05-03 12:00:00|6180.95|6180.95|6183.4|6183.4|6184.25|6184.25|6179.99|6179.99|0
1651579500000|2022-05-03 12:05:00|6184.58|6184.58|6181.7|6181.7|6184.58|6184.58|6179.67|6179.67|0
1651579800000|2022-05-03 12:10:00|6180.85|6180.85|6182.42|6182.42|6182.55|6182.55|6180.06|6180.06|0
1651580100000|2022-05-03 12:15:00|6182.93|6182.93|6183.03|6183.03|6186.09|6186.09|6182.68|6182.68|0
1651580400000|2022-05-03 12:20:00|6183.88|6183.88|6180.55|6180.55|6184.08|6184.08|6176.29|6176.29|0
1651580700000|2022-05-03 12:25:00|6181.06|6181.06|6189.8|6189.8|6189.8|6189.8|6181.06|6181.06|0
1651581000000|2022-05-03 12:30:00|6188.1|6188.1|6187.78|6187.78|6190.73|6190.73|6186.88|6186.88|0
1651581300000|2022-05-03 12:35:00|6187|6187|6183.07|6183.07|6187.68|6187.68|6181.89|6181.89|0
1651581600000|2022-05-03 12:40:00|6182.22|6182.22|6181.02|6181.02|6182.22|6182.22|6178.72|6178.72|0
1651581900000|2022-05-03 12:45:00|6181.6|6181.6|6183.96|6183.96|6183.96|6183.96|6179.84|6179.84|0
1651582200000|2022-05-03 12:50:00|6182.98|6182.98|6186.24|6186.24|6186.24|6186.24|6179.26|6179.26|0
1651582500000|2022-05-03 12:55:00|6185.46|6185.46|6184.44|6184.44|6187.61|6187.61|6182.44|6182.44|0
1651582800000|2022-05-03 13:00:00|6185.62|6185.62|6187.49|6187.49|6187.49|6187.49|6183.11|6183.11|0
1651583100000|2022-05-03 13:05:00|6185.79|6185.79|6184.08|6184.08|6185.79|6185.79|6183.23|6183.23|0
1651583400000|2022-05-03 13:10:00|6183.3|6183.3|6181.74|6181.74|6184.32|6184.32|6178.96|6178.96|0
1651583700000|2022-05-03 13:15:00|6181.55|6181.55|6184.36|6184.36|6186.06|6186.06|6180.96|6180.96|0
1651584000000|2022-05-03 13:20:00|6185.34|6185.34|6183.19|6183.19|6186.13|6186.13|6181.95|6181.95|0
1651584300000|2022-05-03 13:25:00|6182.34|6182.34|6181.49|6181.49|6183.26|6183.26|6179.28|6179.28|0
1651584600000|2022-05-03 13:30:00|6180.64|6180.64|6189.48|6189.48|6189.48|6189.48|6173.05|6173.05|0
1651584900000|2022-05-03 13:35:00|6188.63|6188.63|6182.4|6182.4|6189.73|6189.73|6177.8|6177.8|0
1651585200000|2022-05-03 13:40:00|6181.55|6181.55|6173.79|6173.79|6182.93|6182.93|6173.79|6173.79|0
1651585500000|2022-05-03 13:45:00|6173.27|6173.27|6173.86|6173.86|6175.39|6175.39|6170.34|6170.34|0
1651585800000|2022-05-03 13:50:00|6173.01|6173.01|6179.78|6179.78|6184.89|6184.89|6173.01|6173.01|0
1651586100000|2022-05-03 13:55:00|6180.04|6180.04|6174.93|6174.93|6181.08|6181.08|6172.77|6172.77|0
1651586400000|2022-05-03 14:00:00|6176.51|6176.51|6172.48|6172.48|6179.71|6179.71|6172.48|6172.48|0
1651586700000|2022-05-03 14:05:00|6173.33|6173.33|6161.9|6161.9|6175.75|6175.75|6161.9|6161.9|0
1651587000000|2022-05-03 14:10:00|6161.05|6161.05|6159.13|6159.13|6163.06|6163.06|6153.9|6153.9|0
1651587300000|2022-05-03 14:15:00|6159.38|6159.38|6163.49|6163.49|6164.73|6164.73|6157.42|6157.42|0
1651587600000|2022-05-03 14:20:00|6164.34|6164.34|6167.47|6167.47|6169.24|6169.24|6160.17|6160.17|0
1651587900000|2022-05-03 14:25:00|6168.32|6168.32|6169.83|6169.83|6172.45|6172.45|6167.34|6167.34|0
1651588200000|2022-05-03 14:30:00|6168.97|6168.97|6163.95|6163.95|6169.46|6169.46|6163.95|6163.95|0
1651588500000|2022-05-03 14:35:00|6164.35|6164.35|6152.49|6152.49|6166.7|6166.7|6151.9|6151.9|0
1651588800000|2022-05-03 14:40:00|6151.71|6151.71|6150.63|6150.63|6152.34|6152.34|6148.22|6148.22|0
1651589100000|2022-05-03 14:45:00|6150.83|6150.83|6152.61|6152.61|6153.79|6153.79|6145|6145|0
1651589400000|2022-05-03 14:50:00|6151.82|6151.82|6150.79|6150.79|6151.88|6151.88|6149.48|6149.48|0
1651589700000|2022-05-03 14:55:00|6150.99|6150.99|6158.79|6158.79|6158.79|6158.79|6150.99|6150.99|0
1651590000000|2022-05-03 15:00:00|6158.2|6158.2|6153.42|6153.42|6158.2|6158.2|6148.29|6148.29|0
1651590300000|2022-05-03 15:05:00|6154.27|6154.27|6156.26|6156.26|6159.8|6159.8|6153.35|6153.35|0
1651590600000|2022-05-03 15:10:00|6157.12|6157.12|6152.88|6152.88|6157.12|6157.12|6149.07|6149.07|0
1651590900000|2022-05-03 15:15:00|6154.58|6154.58|6156.27|6156.27|6159.11|6159.11|6152.9|6152.9|0
1651591200000|2022-05-03 15:20:00|6156.78|6156.78|6163.94|6163.94|6164.22|6164.22|6156.78|6156.78|0
1651591500000|2022-05-03 15:25:00|6164.34|6164.34|6162.16|6162.16|6165.89|6165.89|6150.57|6150.57|0
1651648500000|2022-05-04 07:15:00|6113.72|6113.72|6096|6096|6113.72|6113.72|6089.77|6089.77|0
1651648800000|2022-05-04 07:20:00|6092.59|6092.59|6091.44|6091.44|6094.12|6094.12|6088.99|6088.99|0
1651649100000|2022-05-04 07:25:00|6089.74|6089.74|6088.06|6088.06|6092.88|6092.88|6086.01|6086.01|0
1651649400000|2022-05-04 07:30:00|6087.2|6087.2|6088.06|6088.06|6089.08|6089.08|6082.94|6082.94|0
1651649700000|2022-05-04 07:35:00|6086.36|6086.36|6057.74|6057.74|6086.36|6086.36|6050.08|6050.08|0
1651650000000|2022-05-04 07:40:00|6056.89|6056.89|6067.22|6067.22|6067.34|6067.34|6055.19|6055.19|0
1651650300000|2022-05-04 07:45:00|6068.07|6068.07|6052.04|6052.04|6068.82|6068.82|6050.34|6050.34|0
1651650600000|2022-05-04 07:50:00|6053.74|6053.74|6048.19|6048.19|6057.15|6057.15|6042.18|6042.18|0
1651650900000|2022-05-04 07:55:00|6047.34|6047.34|6046.44|6046.44|6047.74|6047.74|6042.68|6042.68|0
1651651200000|2022-05-04 08:00:00|6048.99|6048.99|6044.47|6044.47|6049.84|6049.84|6043.38|6043.38|0
1651651500000|2022-05-04 08:05:00|6046.18|6046.18|6046.94|6046.94|6050.34|6050.34|6045.4|6045.4|0
1651651800000|2022-05-04 08:10:00|6048.12|6048.12|6046.07|6046.07|6049.56|6049.56|6045.24|6045.24|0
1651652100000|2022-05-04 08:15:00|6042.67|6042.67|6034.74|6034.74|6042.67|6042.67|6034.74|6034.74|0
1651652400000|2022-05-04 08:20:00|6035.53|6035.53|6037.07|6037.07|6040.34|6040.34|6033.06|6033.06|0
1651652700000|2022-05-04 08:25:00|6035.02|6035.02|6034.69|6034.69|6037.25|6037.25|6031.63|6031.63|0
1651653000000|2022-05-04 08:30:00|6033.71|6033.71|6022.81|6022.81|6033.71|6033.71|6022.81|6022.81|0
1651653300000|2022-05-04 08:35:00|6021.11|6021.11|6020.07|6020.07|6021.96|6021.96|6017.37|6017.37|0
1651653600000|2022-05-04 08:40:00|6018.3|6018.3|6018.79|6018.79|6020.92|6020.92|6015.05|6015.05|0
1651653900000|2022-05-04 08:45:00|6019.82|6019.82|6027.83|6027.83|6027.96|6027.96|6019.82|6019.82|0
1651654200000|2022-05-04 08:50:00|6027.44|6027.44|6021.02|6021.02|6031.63|6031.63|6019.9|6019.9|0
1651654500000|2022-05-04 08:55:00|6020.82|6020.82|6027.64|6027.64|6027.64|6027.64|6020.82|6020.82|0
1651654800000|2022-05-04 09:00:00|6029.18|6029.18|6034.23|6034.23|6035.08|6035.08|6026.07|6026.07|0
1651655100000|2022-05-04 09:05:00|6027.55|6027.55|6022.13|6022.13|6027.55|6027.55|6021.1|6021.1|0
1651655400000|2022-05-04 09:10:00|6021.93|6021.93|6037.56|6037.56|6039.72|6039.72|6021.93|6021.93|0
1651655700000|2022-05-04 09:15:00|6036.71|6036.71|6037.49|6037.49|6037.81|6037.81|6033.57|6033.57|0
1651656000000|2022-05-04 09:20:00|6036.63|6036.63|6036.26|6036.26|6037.93|6037.93|6033.36|6033.36|0
1651656300000|2022-05-04 09:25:00|6035.74|6035.74|6030.8|6030.8|6040.65|6040.65|6029.49|6029.49|0
1651656600000|2022-05-04 09:30:00|6032.5|6032.5|6029.24|6029.24|6034.79|6034.79|6028.4|6028.4|0
1651656900000|2022-05-04 09:35:00|6028.21|6028.21|6019.95|6019.95|6028.21|6028.21|6019.1|6019.1|0
1651657200000|2022-05-04 09:40:00|6020.46|6020.46|6017.19|6017.19|6020.46|6020.46|6015.31|6015.31|0
1651657500000|2022-05-04 09:45:00|6016.6|6016.6|6011.38|6011.38|6016.6|6016.6|6010.53|6010.53|0
1651657800000|2022-05-04 09:50:00|6010.99|6010.99|6016.36|6016.36|6016.36|6016.36|6010.92|6010.92|0
1651658100000|2022-05-04 09:55:00|6017.39|6017.39|6016.28|6016.28|6017.39|6017.39|6014.25|6014.25|0
1651658400000|2022-05-04 10:00:00|6015.3|6015.3|6014.45|6014.45|6015.3|6015.3|6012.75|6012.75|0
1651658700000|2022-05-04 10:05:00|6013.6|6013.6|6012.1|6012.1|6014.45|6014.45|6012.1|6012.1|0
1651659000000|2022-05-04 10:10:00|6012.36|6012.36|6012.11|6012.11|6014.33|6014.33|6011.18|6011.18|0
1651659300000|2022-05-04 10:15:00|6007.85|6007.85|6007.54|6007.54|6010.54|6010.54|6005.84|6005.84|0
1651659600000|2022-05-04 10:20:00|6008.56|6008.56|6010.22|6010.22|6011.08|6011.08|6005.71|6005.71|0
1651659900000|2022-05-04 10:25:00|6011.8|6011.8|6010.59|6010.59|6012.11|6012.11|6008.14|6008.14|0
1651660200000|2022-05-04 10:30:00|6010.99|6010.99|6015.84|6015.84|6016.91|6016.91|6010.99|6010.99|0
1651660500000|2022-05-04 10:35:00|6015.58|6015.58|6016.93|6016.93|6018.98|6018.98|6012.6|6012.6|0
1651660800000|2022-05-04 10:40:00|6016.54|6016.54|6017.56|6017.56|6019.49|6019.49|6014.86|6014.86|0
1651661100000|2022-05-04 10:45:00|6017.05|6017.05|6019.14|6019.14|6022.69|6022.69|6017.05|6017.05|0
1651661400000|2022-05-04 10:50:00|6018.74|6018.74|6013.13|6013.13|6019.26|6019.26|6013.13|6013.13|0
1651661700000|2022-05-04 10:55:00|6012.28|6012.28|6015.78|6015.78|6015.78|6015.78|6012.02|6012.02|0
1651662000000|2022-05-04 11:00:00|6016.04|6016.04|6016.79|6016.79|6018.23|6018.23|6014.64|6014.64|0
1651662300000|2022-05-04 11:05:00|6014.83|6014.83|6009.68|6009.68|6015.22|6015.22|6008.54|6008.54|0
1651662600000|2022-05-04 11:10:00|6010.38|6010.38|6009.01|6009.01|6011.49|6011.49|6008.33|6008.33|0
1651662900000|2022-05-04 11:15:00|6007.83|6007.83|6005.37|6005.37|6008.42|6008.42|6004|6004|0
1651663200000|2022-05-04 11:20:00|6004.85|6004.85|6011.58|6011.58|6011.78|6011.78|6004.16|6004.16|0
1651663500000|2022-05-04 11:25:00|6012.43|6012.43|6024.37|6024.37|6026.76|6026.76|6012.43|6012.43|0
1651663800000|2022-05-04 11:30:00|6022.67|6022.67|6029.32|6029.32|6029.51|6029.51|6022.26|6022.26|0
1651664100000|2022-05-04 11:35:00|6031.02|6031.02|6024.3|6024.3|6032.72|6032.72|6023.9|6023.9|0
1651664400000|2022-05-04 11:40:00|6024.1|6024.1|6016.06|6016.06|6024.1|6024.1|6016.06|6016.06|0
1651664700000|2022-05-04 11:45:00|6015.87|6015.87|6016.04|6016.04|6020.47|6020.47|6015.87|6015.87|0
1651665000000|2022-05-04 11:50:00|6016.24|6016.24|6014.4|6014.4|6019.51|6019.51|6014.4|6014.4|0
1651665300000|2022-05-04 11:55:00|6013.38|6013.38|6015.98|6015.98|6017.29|6017.29|6012.53|6012.53|0
1651665600000|2022-05-04 12:00:00|6016.83|6016.83|6017.63|6017.63|6018.36|6018.36|6014.1|6014.1|0
1651665900000|2022-05-04 12:05:00|6017.43|6017.43|6016.94|6016.94|6018.22|6018.22|6015.44|6015.44|0
1651666200000|2022-05-04 12:10:00|6016.09|6016.09|6016.92|6016.92|6019.73|6019.73|6014.39|6014.39|0
1651666500000|2022-05-04 12:15:00|6017.43|6017.43|6020.48|6020.48|6021.85|6021.85|6017.43|6017.43|0
1651666800000|2022-05-04 12:20:00|6020.68|6020.68|6020.3|6020.3|6022.2|6022.2|6019.91|6019.91|0
1651667100000|2022-05-04 12:25:00|6020.89|6020.89|6022.97|6022.97|6022.97|6022.97|6017.29|6017.29|0
1651667400000|2022-05-04 12:30:00|6022.58|6022.58|6020.65|6020.65|6024.71|6024.71|6020.25|6020.25|0
1651667700000|2022-05-04 12:35:00|6019.8|6019.8|6026.88|6026.88|6028.5|6028.5|6016.32|6016.32|0
1651668000000|2022-05-04 12:40:00|6026.49|6026.49|6035.83|6035.83|6037.22|6037.22|6026.49|6026.49|0
1651668300000|2022-05-04 12:45:00|6036.42|6036.42|6036.18|6036.18|6038.97|6038.97|6035.52|6035.52|0
1651668600000|2022-05-04 12:50:00|6037.03|6037.03|6041.72|6041.72|6044.71|6044.71|6037.03|6037.03|0
1651668900000|2022-05-04 12:55:00|6040.87|6040.87|6035.2|6035.2|6042.57|6042.57|6035.2|6035.2|0
1651669200000|2022-05-04 13:00:00|6036.05|6036.05|6040.9|6040.9|6040.9|6040.9|6035.86|6035.86|0
1651669500000|2022-05-04 13:05:00|6041.75|6041.75|6041.75|6041.75|6041.75|6041.75|6038.74|6038.74|0
1651669800000|2022-05-04 13:10:00|6042.61|6042.61|6046.67|6046.67|6048.37|6048.37|6042.61|6042.61|0
1651670100000|2022-05-04 13:15:00|6046.41|6046.41|6045.64|6045.64|6052.83|6052.83|6044.31|6044.31|0
1651670400000|2022-05-04 13:20:00|6044.78|6044.78|6047.52|6047.52|6047.72|6047.72|6041.13|6041.13|0
1651670700000|2022-05-04 13:25:00|6046.5|6046.5|6038.31|6038.31|6048.2|6048.2|6038.31|6038.31|0
1651671000000|2022-05-04 13:30:00|6040.01|6040.01|6038.87|6038.87|6042.62|6042.62|6034.58|6034.58|0
1651671300000|2022-05-04 13:35:00|6037.17|6037.17|6036.6|6036.6|6038.63|6038.63|6033.37|6033.37|0
1651671600000|2022-05-04 13:40:00|6038.31|6038.31|6039.43|6039.43|6040.44|6040.44|6037.03|6037.03|0
1651671900000|2022-05-04 13:45:00|6040.22|6040.22|6040.87|6040.87|6042.7|6042.7|6039.43|6039.43|0
1651672200000|2022-05-04 13:50:00|6040.48|6040.48|6044.15|6044.15|6045.68|6045.68|6040.48|6040.48|0
1651672500000|2022-05-04 13:55:00|6044.66|6044.66|6049.23|6049.23|6052.65|6052.65|6044.66|6044.66|0
1651672800000|2022-05-04 14:00:00|6050.01|6050.01|6045.56|6045.56|6051.04|6051.04|6043.86|6043.86|0
1651673100000|2022-05-04 14:05:00|6045.3|6045.3|6048.55|6048.55|6049.57|6049.57|6041.31|6041.31|0
1651673400000|2022-05-04 14:10:00|6048.16|6048.16|6044.7|6044.7|6050.98|6050.98|6044.7|6044.7|0
1651673700000|2022-05-04 14:15:00|6041.3|6041.3|6042.8|6042.8|6045.62|6045.62|6040.12|6040.12|0
1651674000000|2022-05-04 14:20:00|6041.95|6041.95|6048.09|6048.09|6048.09|6048.09|6041.95|6041.95|0
1651674300000|2022-05-04 14:25:00|6047.24|6047.24|6049.12|6049.12|6050.21|6050.21|6046.73|6046.73|0
1651674600000|2022-05-04 14:30:00|6048.86|6048.86|6034.76|6034.76|6049.71|6049.71|6033.28|6033.28|0
1651674900000|2022-05-04 14:35:00|6034.25|6034.25|6035.73|6035.73|6035.73|6035.73|6031.47|6031.47|0
1651675200000|2022-05-04 14:40:00|6036.24|6036.24|6035.79|6035.79|6037.61|6037.61|6035.2|6035.2|0
1651675500000|2022-05-04 14:45:00|6034.61|6034.61|6033.67|6033.67|6037.15|6037.15|6033.67|6033.67|0
1651675800000|2022-05-04 14:50:00|6034.52|6034.52|6045.6|6045.6|6046.45|6046.45|6033.67|6033.67|0
1651676100000|2022-05-04 14:55:00|6044.74|6044.74|6046.63|6046.63|6047.15|6047.15|6042.61|6042.61|0
1651676400000|2022-05-04 15:00:00|6045.85|6045.85|6049.73|6049.73|6051.5|6051.5|6045.65|6045.65|0
1651676700000|2022-05-04 15:05:00|6050.58|6050.58|6045.76|6045.76|6050.58|6050.58|6043.59|6043.59|0
1651677000000|2022-05-04 15:10:00|6045.17|6045.17|6051.96|6051.96|6052.43|6052.43|6044.58|6044.58|0
1651677300000|2022-05-04 15:15:00|6052.22|6052.22|6051.56|6051.56|6053.04|6053.04|6049.93|6049.93|0
1651677600000|2022-05-04 15:20:00|6049.85|6049.85|6056.72|6056.72|6060.47|6060.47|6049.85|6049.85|0
1651677900000|2022-05-04 15:25:00|6057.57|6057.57|6054.2|6054.2|6059.38|6059.38|6047.97|6047.97|0
1651734900000|2022-05-05 07:15:00|6148.06|6148.06|6143.09|6143.09|6152.49|6152.49|6142.24|6142.24|0
1651735200000|2022-05-05 07:20:00|6144.79|6144.79|6149.12|6149.12|6155.69|6155.69|6143.09|6143.09|0
1651735500000|2022-05-05 07:25:00|6148.43|6148.43|6143.48|6143.48|6151.9|6151.9|6141.43|6141.43|0
1651735800000|2022-05-05 07:30:00|6142.62|6142.62|6143.24|6143.24|6148.54|6148.54|6140.75|6140.75|0
1651736100000|2022-05-05 07:35:00|6141.53|6141.53|6141.56|6141.56|6147.93|6147.93|6137.62|6137.62|0
1651736400000|2022-05-05 07:40:00|6142.41|6142.41|6139.8|6139.8|6146.93|6146.93|6139.8|6139.8|0
1651736700000|2022-05-05 07:45:00|6138.94|6138.94|6148.19|6148.19|6149.04|6149.04|6138.94|6138.94|0
1651737000000|2022-05-05 07:50:00|6147.93|6147.93|6151.51|6151.51|6153.89|6153.89|6147.08|6147.08|0
1651737300000|2022-05-05 07:55:00|6149.97|6149.97|6152.27|6152.27|6153.12|6153.12|6149.97|6149.97|0
1651737600000|2022-05-05 08:00:00|6150.57|6150.57|6145.52|6145.52|6150.57|6150.57|6143.82|6143.82|0
1651737900000|2022-05-05 08:05:00|6144.67|6144.67|6144.28|6144.28|6145.26|6145.26|6141.27|6141.27|0
1651738200000|2022-05-05 08:10:00|6143.43|6143.43|6144.67|6144.67|6145.73|6145.73|6137.91|6137.91|0
1651738500000|2022-05-05 08:15:00|6146.37|6146.37|6149.39|6149.39|6150.24|6150.24|6144.08|6144.08|0
1651738800000|2022-05-05 08:20:00|6150.24|6150.24|6147.68|6147.68|6152.79|6152.79|6147.68|6147.68|0
1651739100000|2022-05-05 08:25:00|6147.09|6147.09|6141.64|6141.64|6147.09|6147.09|6138.36|6138.36|0
1651739400000|2022-05-05 08:30:00|6140.85|6140.85|6137.19|6137.19|6141.44|6141.44|6136.87|6136.87|0
1651739700000|2022-05-05 08:35:00|6136.6|6136.6|6143.4|6143.4|6143.4|6143.4|6134.64|6134.64|0
1651740000000|2022-05-05 08:40:00|6145.1|6145.1|6144.9|6144.9|6145.75|6145.75|6143.2|6143.2|0
1651740300000|2022-05-05 08:45:00|6144.05|6144.05|6135.88|6135.88|6144.05|6144.05|6134.17|6134.17|0
1651740600000|2022-05-05 08:50:00|6136.73|6136.73|6129.73|6129.73|6136.73|6136.73|6129.73|6129.73|0
1651740900000|2022-05-05 08:55:00|6128.88|6128.88|6129.65|6129.65|6131.36|6131.36|6127.18|6127.18|0
1651741200000|2022-05-05 09:00:00|6128.8|6128.8|6129.98|6129.98|6130.96|6130.96|6128.8|6128.8|0
1651741500000|2022-05-05 09:05:00|6129.2|6129.2|6126.47|6126.47|6130.84|6130.84|6126.28|6126.28|0
1651741800000|2022-05-05 09:10:00|6125.62|6125.62|6129.68|6129.68|6131.78|6131.78|6125.62|6125.62|0
1651742100000|2022-05-05 09:15:00|6128.83|6128.83|6132.58|6132.58|6133.76|6133.76|6128.83|6128.83|0
1651742400000|2022-05-05 09:20:00|6131.73|6131.73|6124.47|6124.47|6135.86|6135.86|6123.88|6123.88|0
1651742700000|2022-05-05 09:25:00|6125.32|6125.32|6124.46|6124.46|6127.53|6127.53|6124.2|6124.2|0
1651743000000|2022-05-05 09:30:00|6124.85|6124.85|6121.9|6121.9|6125.74|6125.74|6120.86|6120.86|0
1651743300000|2022-05-05 09:35:00|6122.3|6122.3|6123.08|6123.08|6123.87|6123.87|6117.12|6117.12|0
1651743600000|2022-05-05 09:40:00|6122.23|6122.23|6127.76|6127.76|6127.76|6127.76|6122.23|6122.23|0
1651743900000|2022-05-05 09:45:00|6126.91|6126.91|6120.04|6120.04|6127.11|6127.11|6120.04|6120.04|0
1651744200000|2022-05-05 09:50:00|6119.18|6119.18|6121.67|6121.67|6123.7|6123.7|6118.79|6118.79|0
1651744500000|2022-05-05 09:55:00|6122.52|6122.52|6124.69|6124.69|6126.39|6126.39|6122.52|6122.52|0
1651744800000|2022-05-05 10:00:00|6125.54|6125.54|6125.18|6125.18|6126.72|6126.72|6122.23|6122.23|0
1651745100000|2022-05-05 10:05:00|6126.03|6126.03|6127.6|6127.6|6127.8|6127.8|6123.48|6123.48|0
1651745400000|2022-05-05 10:10:00|6126.75|6126.75|6122.09|6122.09|6127.6|6127.6|6122.09|6122.09|0
1651745700000|2022-05-05 10:15:00|6122.6|6122.6|6120.71|6120.71|6122.6|6122.6|6119.44|6119.44|0
1651746000000|2022-05-05 10:20:00|6121.1|6121.1|6126.2|6126.2|6126.2|6126.2|6120.75|6120.75|0
1651746300000|2022-05-05 10:25:00|6127.05|6127.05|6130.88|6130.88|6131.13|6131.13|6126|6126|0
1651746600000|2022-05-05 10:30:00|6130.02|6130.02|6136.38|6136.38|6139.45|6139.45|6130.02|6130.02|0
1651746900000|2022-05-05 10:35:00|6137.42|6137.42|6137.45|6137.45|6140.52|6140.52|6136.05|6136.05|0
1651747200000|2022-05-05 10:40:00|6137.71|6137.71|6139.63|6139.63|6139.63|6139.63|6134.6|6134.6|0
1651747500000|2022-05-05 10:45:00|6140.48|6140.48|6142.85|6142.85|6144.58|6144.58|6140.46|6140.46|0
1651747800000|2022-05-05 10:50:00|6143.7|6143.7|6145.09|6145.09|6149.18|6149.18|6143.7|6143.7|0
1651748100000|2022-05-05 10:55:00|6145.94|6145.94|6149.68|6149.68|6152.8|6152.8|6145.94|6145.94|0
1651748400000|2022-05-05 11:00:00|6150.36|6150.36|6153.74|6153.74|6154.77|6154.77|6150.36|6150.36|0
1651748700000|2022-05-05 11:05:00|6154.72|6154.72|6153.87|6153.87|6156.56|6156.56|6152.17|6152.17|0
1651749000000|2022-05-05 11:10:00|6153.02|6153.02|6152.32|6152.32|6153.17|6153.17|6151.73|6151.73|0
1651749300000|2022-05-05 11:15:00|6153.17|6153.17|6154.61|6154.61|6155.47|6155.47|6152.91|6152.91|0
1651749600000|2022-05-05 11:20:00|6153.83|6153.83|6155.41|6155.41|6155.41|6155.41|6152.86|6152.86|0
1651749900000|2022-05-05 11:25:00|6156.95|6156.95|6151.4|6151.4|6157.8|6157.8|6151.4|6151.4|0
1651750200000|2022-05-05 11:30:00|6150.62|6150.62|6152.81|6152.81|6152.81|6152.81|6148.52|6148.52|0
1651750500000|2022-05-05 11:35:00|6153.66|6153.66|6157|6157|6161.45|6161.45|6153.66|6153.66|0
1651750800000|2022-05-05 11:40:00|6158.7|6158.7|6160.7|6160.7|6163.64|6163.64|6157.85|6157.85|0
1651751100000|2022-05-05 11:45:00|6160.95|6160.95|6166.54|6166.54|6166.54|6166.54|6159.84|6159.84|0
1651751400000|2022-05-05 11:50:00|6166.74|6166.74|6164.45|6164.45|6166.74|6166.74|6163.6|6163.6|0
1651751700000|2022-05-05 11:55:00|6165.3|6165.3|6164.53|6164.53|6166.49|6166.49|6162.86|6162.86|0
1651752000000|2022-05-05 12:00:00|6165.39|6165.39|6164.53|6164.53|6168.79|6168.79|6164.53|6164.53|0
1651752300000|2022-05-05 12:05:00|6164.02|6164.02|6167.75|6167.75|6169.45|6169.45|6164.02|6164.02|0
1651752600000|2022-05-05 12:10:00|6167.95|6167.95|6174.23|6174.23|6175.02|6175.02|6167.95|6167.95|0
1651752900000|2022-05-05 12:15:00|6173.38|6173.38|6172.85|6172.85|6177.24|6177.24|6170.5|6170.5|0
1651753200000|2022-05-05 12:20:00|6173.44|6173.44|6167.5|6167.5|6175.01|6175.01|6165.8|6165.8|0
1651753500000|2022-05-05 12:25:00|6166.99|6166.99|6165.41|6165.41|6168.56|6168.56|6164.7|6164.7|0
1651753800000|2022-05-05 12:30:00|6164.56|6164.56|6165.34|6165.34|6165.34|6165.34|6161.74|6161.74|0
1651754100000|2022-05-05 12:35:00|6165.73|6165.73|6167.09|6167.09|6168.99|6168.99|6164.03|6164.03|0
1651754400000|2022-05-05 12:40:00|6165.38|6165.38|6163.76|6163.76|6168.99|6168.99|6163.76|6163.76|0
1651754700000|2022-05-05 12:45:00|6162.06|6162.06|6165.17|6165.17|6165.17|6165.17|6160.52|6160.52|0
1651755000000|2022-05-05 12:50:00|6165.96|6165.96|6169.73|6169.73|6169.73|6169.73|6164.71|6164.71|0
1651755300000|2022-05-05 12:55:00|6168.95|6168.95|6163.7|6163.7|6170.39|6170.39|6163.7|6163.7|0
1651755600000|2022-05-05 13:00:00|6163.5|6163.5|6153.35|6153.35|6163.7|6163.7|6153.35|6153.35|0
1651755900000|2022-05-05 13:05:00|6152.83|6152.83|6155.51|6155.51|6155.51|6155.51|6151.79|6151.79|0
1651756200000|2022-05-05 13:10:00|6154.93|6154.93|6148.45|6148.45|6154.93|6154.93|6148.11|6148.11|0
1651756500000|2022-05-05 13:15:00|6150.15|6150.15|6150.81|6150.81|6153.89|6153.89|6149.3|6149.3|0
1651756800000|2022-05-05 13:20:00|6151.59|6151.59|6152.54|6152.54|6154.94|6154.94|6151.59|6151.59|0
1651757100000|2022-05-05 13:25:00|6152.03|6152.03|6140.12|6140.12|6152.03|6152.03|6139.67|6139.67|0
1651757400000|2022-05-05 13:30:00|6141.11|6141.11|6146.82|6146.82|6147.42|6147.42|6136.72|6136.72|0
1651757700000|2022-05-05 13:35:00|6147.67|6147.67|6143.51|6143.51|6154.71|6154.71|6143.51|6143.51|0
1651758000000|2022-05-05 13:40:00|6144.36|6144.36|6147.55|6147.55|6151.69|6151.69|6143.85|6143.85|0
1651758300000|2022-05-05 13:45:00|6148.41|6148.41|6147.77|6147.77|6148.6|6148.6|6142.15|6142.15|0
1651758600000|2022-05-05 13:50:00|6148.62|6148.62|6148.4|6148.4|6153.03|6153.03|6147.25|6147.25|0
1651758900000|2022-05-05 13:55:00|6147.55|6147.55|6143.37|6143.37|6147.55|6147.55|6138.76|6138.76|0
1651759200000|2022-05-05 14:00:00|6142.52|6142.52|6145.17|6145.17|6146.9|6146.9|6139.12|6139.12|0
1651759500000|2022-05-05 14:05:00|6145.57|6145.57|6143.85|6143.85|6148.51|6148.51|6142.49|6142.49|0
1651759800000|2022-05-05 14:10:00|6144.7|6144.7|6138.72|6138.72|6144.7|6144.7|6138.52|6138.52|0
1651760100000|2022-05-05 14:15:00|6137.54|6137.54|6135.19|6135.19|6137.54|6137.54|6128.73|6128.73|0
1651760400000|2022-05-05 14:20:00|6134.34|6134.34|6130.46|6130.46|6135.97|6135.97|6127.42|6127.42|0
1651760700000|2022-05-05 14:25:00|6129.61|6129.61|6124.3|6124.3|6131.18|6131.18|6123.64|6123.64|0
1651761000000|2022-05-05 14:30:00|6125.16|6125.16|6120.11|6120.11|6130.57|6130.57|6119|6119|0
1651761300000|2022-05-05 14:35:00|6120.62|6120.62|6125.96|6125.96|6130.04|6130.04|6120.62|6120.62|0
1651761600000|2022-05-05 14:40:00|6126.82|6126.82|6130.48|6130.48|6131.07|6131.07|6125.95|6125.95|0
1651761900000|2022-05-05 14:45:00|6131.07|6131.07|6121.35|6121.35|6134.33|6134.33|6113.49|6113.49|0
1651762200000|2022-05-05 14:50:00|6122.2|6122.2|6125.67|6125.67|6127.68|6127.68|6121.61|6121.61|0
1651762500000|2022-05-05 14:55:00|6125.48|6125.48|6125.43|6125.43|6128.75|6128.75|6123.26|6123.26|0
1651762800000|2022-05-05 15:00:00|6123.73|6123.73|6127.22|6127.22|6129.23|6129.23|6122.62|6122.62|0
1651763100000|2022-05-05 15:05:00|6127.02|6127.02|6125.83|6125.83|6128.92|6128.92|6122.04|6122.04|0
1651763400000|2022-05-05 15:10:00|6125.32|6125.32|6117.87|6117.87|6125.84|6125.84|6117.87|6117.87|0
1651763700000|2022-05-05 15:15:00|6117.02|6117.02|6119.17|6119.17|6120.61|6120.61|6111.98|6111.98|0
1651764000000|2022-05-05 15:20:00|6118.32|6118.32|6113.44|6113.44|6122.48|6122.48|6113.44|6113.44|0
1651764300000|2022-05-05 15:25:00|6114.29|6114.29|6115.01|6115.01|6119|6119|6112.56|6112.56|0
1651821300000|2022-05-06 07:15:00|6106.67|6106.67|6111.19|6111.19|6112.04|6112.04|6103.26|6103.26|0
1651821600000|2022-05-06 07:20:00|6112.04|6112.04|6104.94|6104.94|6113.74|6113.74|6101.31|6101.31|0
1651821900000|2022-05-06 07:25:00|6104.09|6104.09|6099.78|6099.78|6104.94|6104.94|6097.05|6097.05|0
1651822200000|2022-05-06 07:30:00|6098.07|6098.07|6074.71|6074.71|6098.93|6098.93|6070.91|6070.91|0
1651822500000|2022-05-06 07:35:00|6074.2|6074.2|6063.77|6063.77|6074.2|6074.2|6060.19|6060.19|0
1651822800000|2022-05-06 07:40:00|6065.47|6065.47|6067.77|6067.77|6070.32|6070.32|6064.62|6064.62|0
1651823100000|2022-05-06 07:45:00|6068.62|6068.62|6072.62|6072.62|6075.17|6075.17|6065.81|6065.81|0
1651823400000|2022-05-06 07:50:00|6070.92|6070.92|6076.29|6076.29|6076.29|6076.29|6066.23|6066.23|0
1651823700000|2022-05-06 07:55:00|6075.44|6075.44|6078.85|6078.85|6079.96|6079.96|6072.04|6072.04|0
1651824000000|2022-05-06 08:00:00|6077.14|6077.14|6083.03|6083.03|6083.03|6083.03|6073.4|6073.4|0
1651824300000|2022-05-06 08:05:00|6083.88|6083.88|6089.76|6089.76|6090.88|6090.88|6083.88|6083.88|0
1651824600000|2022-05-06 08:10:00|6090.62|6090.62|6088.4|6088.4|6093.17|6093.17|6087.55|6087.55|0
1651824900000|2022-05-06 08:15:00|6089.25|6089.25|6088.11|6088.11|6090.8|6090.8|6081.81|6081.81|0
1651825200000|2022-05-06 08:20:00|6089.81|6089.81|6083.04|6083.04|6089.81|6089.81|6079.16|6079.16|0
1651825500000|2022-05-06 08:25:00|6080.99|6080.99|6083.72|6083.72|6083.72|6083.72|6076.9|6076.9|0
1651825800000|2022-05-06 08:30:00|6084.57|6084.57|6081.87|6081.87|6088.6|6088.6|6081.87|6081.87|0
1651826100000|2022-05-06 08:35:00|6078.47|6078.47|6072.41|6072.41|6079.32|6079.32|6071.56|6071.56|0
1651826400000|2022-05-06 08:40:00|6071.9|6071.9|6066.65|6066.65|6071.9|6071.9|6064.1|6064.1|0
1651826700000|2022-05-06 08:45:00|6067.5|6067.5|6068.04|6068.04|6072.11|6072.11|6061.79|6061.79|0
1651827000000|2022-05-06 08:50:00|6067.19|6067.19|6070.31|6070.31|6072.87|6072.87|6064.47|6064.47|0
1651827300000|2022-05-06 08:55:00|6070.83|6070.83|6075.25|6075.25|6076.75|6076.75|6070.83|6070.83|0
1651827600000|2022-05-06 09:00:00|6074.4|6074.4|6071.07|6071.07|6074.4|6074.4|6066.68|6066.68|0
1651827900000|2022-05-06 09:05:00|6070.04|6070.04|6065.83|6065.83|6070.56|6070.56|6064.59|6064.59|0
1651828200000|2022-05-06 09:10:00|6066.68|6066.68|6074.13|6074.13|6074.98|6074.98|6065.83|6065.83|0
1651828500000|2022-05-06 09:15:00|6073.28|6073.28|6069.93|6069.93|6077.4|6077.4|6069.93|6069.93|0
1651828800000|2022-05-06 09:20:00|6070.78|6070.78|6074.22|6074.22|6075.07|6075.07|6066.43|6066.43|0
1651829100000|2022-05-06 09:25:00|6073.37|6073.37|6060.44|6060.44|6074.35|6074.35|6060.44|6060.44|0
1651829400000|2022-05-06 09:30:00|6061.3|6061.3|6070.12|6070.12|6070.12|6070.12|6061.3|6061.3|0
1651829700000|2022-05-06 09:35:00|6069.61|6069.61|6070.65|6070.65|6070.65|6070.65|6065.36|6065.36|0
1651830000000|2022-05-06 09:40:00|6069.66|6069.66|6065.31|6065.31|6070.21|6070.21|6062.92|6062.92|0
1651830300000|2022-05-06 09:45:00|6064.45|6064.45|6069.65|6069.65|6069.65|6069.65|6061.64|6061.64|0
1651830600000|2022-05-06 09:50:00|6068.8|6068.8|6070.66|6070.66|6070.66|6070.66|6065.09|6065.09|0
1651830900000|2022-05-06 09:55:00|6071.52|6071.52|6073.86|6073.86|6074.71|6074.71|6071.52|6071.52|0
1651831200000|2022-05-06 10:00:00|6072.88|6072.88|6070.96|6070.96|6072.88|6072.88|6068.48|6068.48|0
1651831500000|2022-05-06 10:05:00|6071.81|6071.81|6066.99|6066.99|6071.81|6071.81|6065.29|6065.29|0
1651831800000|2022-05-06 10:10:00|6065.97|6065.97|6066.73|6066.73|6066.73|6066.73|6060.13|6060.13|0
1651832100000|2022-05-06 10:15:00|6065.88|6065.88|6066.31|6066.31|6067.84|6067.84|6064.6|6064.6|0
1651832400000|2022-05-06 10:20:00|6066.05|6066.05|6071.66|6071.66|6073.36|6073.36|6061.85|6061.85|0
1651832700000|2022-05-06 10:25:00|6071.91|6071.91|6074.73|6074.73|6075.29|6075.29|6071.91|6071.91|0
1651833000000|2022-05-06 10:30:00|6076.43|6076.43|6081.8|6081.8|6081.8|6081.8|6076.43|6076.43|0
1651833300000|2022-05-06 10:35:00|6082.31|6082.31|6081.4|6081.4|6082.31|6082.31|6078.17|6078.17|0
1651833600000|2022-05-06 10:40:00|6081.91|6081.91|6085.7|6085.7|6085.7|6085.7|6081.91|6081.91|0
1651833900000|2022-05-06 10:45:00|6086.55|6086.55|6086.41|6086.41|6087.57|6087.57|6081.61|6081.61|0
1651834200000|2022-05-06 10:50:00|6085.56|6085.56|6075.93|6075.93|6085.56|6085.56|6075.93|6075.93|0
1651834500000|2022-05-06 10:55:00|6075.08|6075.08|6069.28|6069.28|6075.59|6075.59|6063.22|6063.22|0
1651834800000|2022-05-06 11:00:00|6068.42|6068.42|6063.21|6063.21|6068.42|6068.42|6063.21|6063.21|0
1651835100000|2022-05-06 11:05:00|6062.44|6062.44|6052.76|6052.76|6062.44|6062.44|6052.76|6052.76|0
1651835400000|2022-05-06 11:10:00|6051.91|6051.91|6042.27|6042.27|6051.91|6051.91|6042.27|6042.27|0
1651835700000|2022-05-06 11:15:00|6040.57|6040.57|6041.45|6041.45|6044.01|6044.01|6037.27|6037.27|0
1651836000000|2022-05-06 11:20:00|6040.6|6040.6|6047.02|6047.02|6047.02|6047.02|6038.04|6038.04|0
1651836300000|2022-05-06 11:25:00|6046.17|6046.17|6058.65|6058.65|6059.63|6059.63|6042.76|6042.76|0
1651836600000|2022-05-06 11:30:00|6059.5|6059.5|6062.82|6062.82|6067.51|6067.51|6054.91|6054.91|0
1651836900000|2022-05-06 11:35:00|6061.97|6061.97|6052.5|6052.5|6061.97|6061.97|6048.24|6048.24|0
1651837200000|2022-05-06 11:40:00|6051.52|6051.52|6057.32|6057.32|6058.35|6058.35|6049.82|6049.82|0
1651837500000|2022-05-06 11:45:00|6058|6058|6054.94|6054.94|6058|6058|6053.96|6053.96|0
1651837800000|2022-05-06 11:50:00|6055.79|6055.79|6055|6055|6058.55|6058.55|6054.49|6054.49|0
1651838100000|2022-05-06 11:55:00|6054.15|6054.15|6053.67|6053.67|6056.7|6056.7|6053.67|6053.67|0
1651838400000|2022-05-06 12:00:00|6054.66|6054.66|6055.92|6055.92|6056.78|6056.78|6052.77|6052.77|0
1651838700000|2022-05-06 12:05:00|6055.07|6055.07|6055.8|6055.8|6056.65|6056.65|6052.26|6052.26|0
1651839000000|2022-05-06 12:10:00|6055.1|6055.1|6056.05|6056.05|6056.05|6056.05|6053.91|6053.91|0
1651839300000|2022-05-06 12:15:00|6057.75|6057.75|6058.09|6058.09|6059.08|6059.08|6057.03|6057.03|0
1651839600000|2022-05-06 12:20:00|6057.58|6057.58|6054.64|6054.64|6057.58|6057.58|6051.96|6051.96|0
1651839900000|2022-05-06 12:25:00|6052.94|6052.94|6050.91|6050.91|6054.22|6054.22|6049.71|6049.71|0
1651840200000|2022-05-06 12:30:00|6051.89|6051.89|6055.93|6055.93|6079.17|6079.17|6051.89|6051.89|0
1651840500000|2022-05-06 12:35:00|6055.08|6055.08|6054.87|6054.87|6057.97|6057.97|6054.57|6054.57|0
1651840800000|2022-05-06 12:40:00|6056.57|6056.57|6048.87|6048.87|6056.7|6056.7|6048.87|6048.87|0
1651841100000|2022-05-06 12:45:00|6048.02|6048.02|6045.71|6045.71|6048.44|6048.44|6045.21|6045.21|0
1651841400000|2022-05-06 12:50:00|6046.23|6046.23|6047.39|6047.39|6049.09|6049.09|6044.52|6044.52|0
1651841700000|2022-05-06 12:55:00|6046.53|6046.53|6044.57|6044.57|6046.53|6046.53|6043.92|6043.92|0
1651842000000|2022-05-06 13:00:00|6044.31|6044.31|6042.31|6042.31|6045.68|6045.68|6041.32|6041.32|0
1651842300000|2022-05-06 13:05:00|6043.16|6043.16|6040.12|6040.12|6043.16|6043.16|6038.25|6038.25|0
1651842600000|2022-05-06 13:10:00|6040.97|6040.97|6040.67|6040.67|6045.74|6045.74|6039.99|6039.99|0
1651842900000|2022-05-06 13:15:00|6040.16|6040.16|6038.63|6038.63|6040.16|6040.16|6036.66|6036.66|0
1651843200000|2022-05-06 13:20:00|6039.61|6039.61|6040.34|6040.34|6043.07|6043.07|6038.64|6038.64|0
1651843500000|2022-05-06 13:25:00|6041.32|6041.32|6042.62|6042.62|6043.47|6043.47|6039.47|6039.47|0
1651843800000|2022-05-06 13:30:00|6041.77|6041.77|6050.41|6050.41|6050.41|6050.41|6041.77|6041.77|0
1651844100000|2022-05-06 13:35:00|6049.56|6049.56|6047.19|6047.19|6051.52|6051.52|6045.34|6045.34|0
1651844400000|2022-05-06 13:40:00|6048.04|6048.04|6032|6032|6048.17|6048.17|6032|6032|0
1651844700000|2022-05-06 13:45:00|6031.48|6031.48|6030.43|6030.43|6034.51|6034.51|6024.5|6024.5|0
1651845000000|2022-05-06 13:50:00|6030.68|6030.68|6033.76|6033.76|6036.99|6036.99|6026.25|6026.25|0
1651845300000|2022-05-06 13:55:00|6035.46|6035.46|6026.54|6026.54|6035.46|6035.46|6026.37|6026.37|0
1651845600000|2022-05-06 14:00:00|6027.39|6027.39|6024.32|6024.32|6030.21|6030.21|6021.12|6021.12|0
1651845900000|2022-05-06 14:05:00|6025.18|6025.18|6019.16|6019.16|6029.78|6029.78|6018.31|6018.31|0
1651846200000|2022-05-06 14:10:00|6020.01|6020.01|6028.12|6028.12|6029.82|6029.82|6019.03|6019.03|0
1651846500000|2022-05-06 14:15:00|6028.63|6028.63|6021.88|6021.88|6028.97|6028.97|6019.51|6019.51|0
1651846800000|2022-05-06 14:20:00|6022.73|6022.73|6028.57|6028.57|6028.57|6028.57|6020.38|6020.38|0
1651847100000|2022-05-06 14:25:00|6030.28|6030.28|6031.66|6031.66|6039.49|6039.49|6030.28|6030.28|0
1651847400000|2022-05-06 14:30:00|6030.81|6030.81|6021.83|6021.83|6030.81|6030.81|6021.83|6021.83|0
1651847700000|2022-05-06 14:35:00|6022.68|6022.68|6020.45|6020.45|6025.37|6025.37|6012.3|6012.3|0
1651848000000|2022-05-06 14:40:00|6021.3|6021.3|6035.51|6035.51|6036.36|6036.36|6020.45|6020.45|0
1651848300000|2022-05-06 14:45:00|6034.65|6034.65|6040.67|6040.67|6041.9|6041.9|6031.08|6031.08|0
1651848600000|2022-05-06 14:50:00|6039.31|6039.31|6043.11|6043.11|6043.41|6043.41|6038.46|6038.46|0
1651848900000|2022-05-06 14:55:00|6043.96|6043.96|6055.44|6055.44|6055.44|6055.44|6042.77|6042.77|0
1651849200000|2022-05-06 15:00:00|6053.74|6053.74|6042.32|6042.32|6053.74|6053.74|6040.49|6040.49|0
1651849500000|2022-05-06 15:05:00|6043.17|6043.17|6045.3|6045.3|6045.98|6045.98|6042.74|6042.74|0
1651849800000|2022-05-06 15:10:00|6044.45|6044.45|6042.99|6042.99|6046.01|6046.01|6041.62|6041.62|0
1651850100000|2022-05-06 15:15:00|6043.68|6043.68|6052.6|6052.6|6052.6|6052.6|6042.99|6042.99|0
1651850400000|2022-05-06 15:20:00|6053.59|6053.59|6062.81|6062.81|6062.81|6062.81|6053.59|6053.59|0
1651850700000|2022-05-06 15:25:00|6061.83|6061.83|6057.9|6057.9|6062.37|6062.37|6051.16|6051.16|0
1652080500000|2022-05-09 07:15:00|6049.9|6049.9|6022.49|6022.49|6049.9|6049.9|6022.49|6022.49|0
1652080800000|2022-05-09 07:20:00|6021.64|6021.64|6011.13|6011.13|6021.64|6021.64|6010.13|6010.13|0
1652081100000|2022-05-09 07:25:00|6009.43|6009.43|6005.16|6005.16|6014.8|6014.8|6005.16|6005.16|0
1652081400000|2022-05-09 07:30:00|6004.65|6004.65|6005.15|6005.15|6006.13|6006.13|5995.96|5995.96|0
1652081700000|2022-05-09 07:35:00|6003.45|6003.45|6003.25|6003.25|6006.44|6006.44|6001.75|6001.75|0
1652082000000|2022-05-09 07:40:00|6004.95|6004.95|6008.32|6008.32|6008.32|6008.32|6003.25|6003.25|0
1652082300000|2022-05-09 07:45:00|6007.34|6007.34|6008.74|6008.74|6010.27|6010.27|6004.65|6004.65|0
1652082600000|2022-05-09 07:50:00|6007.89|6007.89|6003.6|6003.6|6007.89|6007.89|6001.59|6001.59|0
1652082900000|2022-05-09 07:55:00|6000.65|6000.65|5997.96|5997.96|6005.57|6005.57|5996.12|5996.12|0
1652083200000|2022-05-09 08:00:00|5996.98|5996.98|5996.46|5996.46|5996.98|5996.98|5992.8|5992.8|0
1652083500000|2022-05-09 08:05:00|5995.48|5995.48|5998.21|5998.21|5998.21|5998.21|5993.52|5993.52|0
1652083800000|2022-05-09 08:10:00|5997.36|5997.36|5994.28|5994.28|5997.95|5997.95|5994.28|5994.28|0
1652084100000|2022-05-09 08:15:00|5993.25|5993.25|5992.44|5992.44|5995.51|5995.51|5991.42|5991.42|0
1652084400000|2022-05-09 08:20:00|5993.29|5993.29|5984.17|5984.17|5993.29|5993.29|5983.66|5983.66|0
1652084700000|2022-05-09 08:25:00|5984.69|5984.69|5976|5976|5987.24|5987.24|5976|5976|0
1652085000000|2022-05-09 08:30:00|5976.85|5976.85|5975.02|5975.02|5979.41|5979.41|5975.02|5975.02|0
1652085300000|2022-05-09 08:35:00|5975.53|5975.53|5971.48|5971.48|5978.52|5978.52|5965.94|5965.94|0
1652085600000|2022-05-09 08:40:00|5974.03|5974.03|5979.82|5979.82|5979.82|5979.82|5974.03|5974.03|0
1652085900000|2022-05-09 08:45:00|5978.97|5978.97|5984.88|5984.88|5984.88|5984.88|5978.97|5978.97|0
1652086200000|2022-05-09 08:50:00|5985.73|5985.73|5985.74|5985.74|5987.45|5987.45|5984.89|5984.89|0
1652086500000|2022-05-09 08:55:00|5987.45|5987.45|5982.84|5982.84|5988.3|5988.3|5981.99|5981.99|0
1652086800000|2022-05-09 09:00:00|5981.99|5981.99|5983.77|5983.77|5984.54|5984.54|5981.99|5981.99|0
1652087100000|2022-05-09 09:05:00|5982.92|5982.92|5985.18|5985.18|5987.71|5987.71|5982.92|5982.92|0
1652087400000|2022-05-09 09:10:00|5986.88|5986.88|5989.35|5989.35|5989.6|5989.6|5986.2|5986.2|0
1652087700000|2022-05-09 09:15:00|5988.5|5988.5|5987.73|5987.73|5994.96|5994.96|5987.64|5987.64|0
1652088000000|2022-05-09 09:20:00|5988.58|5988.58|5977.04|5977.04|5988.58|5988.58|5976.19|5976.19|0
1652088300000|2022-05-09 09:25:00|5977.89|5977.89|5979.08|5979.08|5981.3|5981.3|5977.25|5977.25|0
1652088600000|2022-05-09 09:30:00|5978.1|5978.1|5977|5977|5981.05|5981.05|5977|5977|0
1652088900000|2022-05-09 09:35:00|5976.15|5976.15|5974.78|5974.78|5977.34|5977.34|5974.78|5974.78|0
1652089200000|2022-05-09 09:40:00|5975.63|5975.63|5981.77|5981.77|5981.77|5981.77|5974.78|5974.78|0
1652089500000|2022-05-09 09:45:00|5980.74|5980.74|5982.27|5982.27|5982.44|5982.44|5976.18|5976.18|0
1652089800000|2022-05-09 09:50:00|5983.25|5983.25|5984.82|5984.82|5989.21|5989.21|5983.25|5983.25|0
1652090100000|2022-05-09 09:55:00|5983.97|5983.97|5985.03|5985.03|5986.73|5986.73|5981.63|5981.63|0
1652090400000|2022-05-09 10:00:00|5986.01|5986.01|5991.42|5991.42|5991.42|5991.42|5985.33|5985.33|0
1652090700000|2022-05-09 10:05:00|5992.41|5992.41|5993.46|5993.46|5993.46|5993.46|5990.91|5990.91|0
1652091000000|2022-05-09 10:10:00|5995.17|5995.17|5990.95|5990.95|5995.17|5995.17|5989.93|5989.93|0
1652091300000|2022-05-09 10:15:00|5990.1|5990.1|5986.34|5986.34|5990.1|5990.1|5984.64|5984.64|0
1652091600000|2022-05-09 10:20:00|5985.49|5985.49|5980.81|5980.81|5986.21|5986.21|5979.96|5979.96|0
1652091900000|2022-05-09 10:25:00|5981.67|5981.67|5978.41|5978.41|5981.67|5981.67|5977.72|5977.72|0
1652092200000|2022-05-09 10:30:00|5977.56|5977.56|5968.23|5968.23|5977.56|5977.56|5966.18|5966.18|0
1652092500000|2022-05-09 10:35:00|5967.53|5967.53|5969.07|5969.07|5971.12|5971.12|5966.01|5966.01|0
1652092800000|2022-05-09 10:40:00|5969.75|5969.75|5967.62|5967.62|5970.17|5970.17|5967.62|5967.62|0
1652093100000|2022-05-09 10:45:00|5966.64|5966.64|5973.54|5973.54|5973.54|5973.54|5966.64|5966.64|0
1652093400000|2022-05-09 10:50:00|5974.39|5974.39|5972.39|5972.39|5974.39|5974.39|5969.7|5969.7|0
1652093700000|2022-05-09 10:55:00|5971.54|5971.54|5973.5|5973.5|5975.07|5975.07|5971.54|5971.54|0
1652094000000|2022-05-09 11:00:00|5972.52|5972.52|5968.63|5968.63|5973.37|5973.37|5968.63|5968.63|0
1652094300000|2022-05-09 11:05:00|5967.65|5967.65|5960.97|5960.97|5968.63|5968.63|5960.12|5960.12|0
1652094600000|2022-05-09 11:10:00|5961.96|5961.96|5963.78|5963.78|5963.78|5963.78|5960.97|5960.97|0
1652094900000|2022-05-09 11:15:00|5964.77|5964.77|5961.95|5961.95|5964.77|5964.77|5961.95|5961.95|0
1652095200000|2022-05-09 11:20:00|5960.97|5960.97|5962.93|5962.93|5962.93|5962.93|5958.28|5958.28|0
1652095500000|2022-05-09 11:25:00|5963.78|5963.78|5962.42|5962.42|5964.25|5964.25|5962.42|5962.42|0
1652095800000|2022-05-09 11:30:00|5963.27|5963.27|5962.04|5962.04|5964.25|5964.25|5962.04|5962.04|0
1652096100000|2022-05-09 11:35:00|5961.19|5961.19|5959.22|5959.22|5962.89|5962.89|5959.22|5959.22|0
1652096400000|2022-05-09 11:40:00|5959.9|5959.9|5958.16|5958.16|5961.74|5961.74|5957.18|5957.18|0
1652096700000|2022-05-09 11:45:00|5957.64|5957.64|5956.87|5956.87|5958.83|5958.83|5956.87|5956.87|0
1652097000000|2022-05-09 11:50:00|5956.02|5956.02|5959.55|5959.55|5960.4|5960.4|5956.02|5956.02|0
1652097300000|2022-05-09 11:55:00|5958.7|5958.7|5961.12|5961.12|5961.12|5961.12|5957.72|5957.72|0
1652097600000|2022-05-09 12:00:00|5961.81|5961.81|5959.9|5959.9|5962.32|5962.32|5958.91|5958.91|0
1652097900000|2022-05-09 12:05:00|5960.58|5960.58|5964.42|5964.42|5964.42|5964.42|5960.58|5960.58|0
1652098200000|2022-05-09 12:10:00|5963.44|5963.44|5964.01|5964.01|5966.36|5966.36|5963.44|5963.44|0
1652098500000|2022-05-09 12:15:00|5964.52|5964.52|5956.51|5956.51|5965.5|5965.5|5956.51|5956.51|0
1652098800000|2022-05-09 12:20:00|5958.22|5958.22|5958.34|5958.34|5958.34|5958.34|5956.64|5956.64|0
1652099100000|2022-05-09 12:25:00|5957.49|5957.49|5955.35|5955.35|5957.49|5957.49|5954.5|5954.5|0
1652099400000|2022-05-09 12:30:00|5954.33|5954.33|5952.19|5952.19|5954.33|5954.33|5949.17|5949.17|0
1652099700000|2022-05-09 12:35:00|5951.34|5951.34|5956.75|5956.75|5956.75|5956.75|5951.34|5951.34|0
1652100000000|2022-05-09 12:40:00|5957.6|5957.6|5971.33|5971.33|5972.32|5972.32|5957.6|5957.6|0
1652100300000|2022-05-09 12:45:00|5972.32|5972.32|5968.23|5968.23|5973|5973|5967.25|5967.25|0
1652100600000|2022-05-09 12:50:00|5969.21|5969.21|5970.62|5970.62|5970.62|5970.62|5968.74|5968.74|0
1652100900000|2022-05-09 12:55:00|5971.47|5971.47|5968.49|5968.49|5971.98|5971.98|5968.23|5968.23|0
1652101200000|2022-05-09 13:00:00|5970.19|5970.19|5973.35|5973.35|5974.21|5974.21|5970.19|5970.19|0
1652101500000|2022-05-09 13:05:00|5972.5|5972.5|5969.64|5969.64|5972.84|5972.84|5969.64|5969.64|0
1652101800000|2022-05-09 13:10:00|5970.63|5970.63|5970.16|5970.16|5971.27|5971.27|5966.88|5966.88|0
1652102100000|2022-05-09 13:15:00|5970.67|5970.67|5962.92|5962.92|5970.67|5970.67|5962.92|5962.92|0
1652102400000|2022-05-09 13:20:00|5962.4|5962.4|5963.52|5963.52|5965.22|5965.22|5962.4|5962.4|0
1652102700000|2022-05-09 13:25:00|5963.26|5963.26|5959.6|5959.6|5965.02|5965.02|5959.6|5959.6|0
1652103000000|2022-05-09 13:30:00|5958.75|5958.75|5961.43|5961.43|5962.37|5962.37|5955.34|5955.34|0
1652103300000|2022-05-09 13:35:00|5962.28|5962.28|5970.89|5970.89|5972.39|5972.39|5962.28|5962.28|0
1652103600000|2022-05-09 13:40:00|5969.19|5969.19|5961.27|5961.27|5969.19|5969.19|5961.27|5961.27|0
1652103900000|2022-05-09 13:45:00|5962.12|5962.12|5966.24|5966.24|5966.24|5966.24|5958.7|5958.7|0
1652104200000|2022-05-09 13:50:00|5965.39|5965.39|5973.41|5973.41|5975.24|5975.24|5965.39|5965.39|0
1652104500000|2022-05-09 13:55:00|5972.56|5972.56|5965.56|5965.56|5974.09|5974.09|5965.56|5965.56|0
1652104800000|2022-05-09 14:00:00|5964.7|5964.7|5968.26|5968.26|5971.95|5971.95|5960.06|5960.06|0
1652105100000|2022-05-09 14:05:00|5969.11|5969.11|5972.01|5972.01|5973.97|5973.97|5968.09|5968.09|0
1652105400000|2022-05-09 14:10:00|5971.49|5971.49|5974.07|5974.07|5974.07|5974.07|5970.98|5970.98|0
1652105700000|2022-05-09 14:15:00|5973.22|5973.22|5973.73|5973.73|5976.28|5976.28|5969.34|5969.34|0
1652106000000|2022-05-09 14:20:00|5974.58|5974.58|5975.44|5975.44|5980.59|5980.59|5974.42|5974.42|0
1652106300000|2022-05-09 14:25:00|5976.29|5976.29|5973.81|5973.81|5981.4|5981.4|5973.81|5973.81|0
1652106600000|2022-05-09 14:30:00|5973.12|5973.12|5969.2|5969.2|5973.12|5973.12|5968.86|5968.86|0
1652106900000|2022-05-09 14:35:00|5970.22|5970.22|5969.53|5969.53|5973.73|5973.73|5968.68|5968.68|0
1652107200000|2022-05-09 14:40:00|5969.01|5969.01|5971.23|5971.23|5971.23|5971.23|5967.69|5967.69|0
1652107500000|2022-05-09 14:45:00|5972.93|5972.93|5971.75|5971.75|5973.45|5973.45|5971.23|5971.23|0
1652107800000|2022-05-09 14:50:00|5972.6|5972.6|5972.89|5972.89|5975.55|5975.55|5970.93|5970.93|0
1652108100000|2022-05-09 14:55:00|5973.59|5973.59|5983.53|5983.53|5983.53|5983.53|5973.59|5973.59|0
1652108400000|2022-05-09 15:00:00|5981.83|5981.83|5981.36|5981.36|5984.26|5984.26|5980.85|5980.85|0
1652108700000|2022-05-09 15:05:00|5979.66|5979.66|5973.65|5973.65|5979.78|5979.78|5973.65|5973.65|0
1652109000000|2022-05-09 15:10:00|5974.16|5974.16|5972.33|5972.33|5974.16|5974.16|5971.48|5971.48|0
1652109300000|2022-05-09 15:15:00|5971.3|5971.3|5976.13|5976.13|5976.43|5976.43|5971.17|5971.17|0
1652109600000|2022-05-09 15:20:00|5976.98|5976.98|5972.23|5972.23|5976.98|5976.98|5972.23|5972.23|0
1652109900000|2022-05-09 15:25:00|5970.53|5970.53|5969.61|5969.61|5975.4|5975.4|5968.41|5968.41|0
1652166900000|2022-05-10 07:15:00|6024.15|6024.15|6033.73|6033.73|6038.41|6038.41|6024.15|6024.15|0
1652167200000|2022-05-10 07:20:00|6034.58|6034.58|6037.98|6037.98|6041.39|6041.39|6034.58|6034.58|0
1652167500000|2022-05-10 07:25:00|6037.13|6037.13|6033.86|6033.86|6037.39|6037.39|6032.29|6032.29|0
1652167800000|2022-05-10 07:30:00|6033.01|6033.01|6032.15|6032.15|6037.77|6037.77|6031.17|6031.17|0
1652168100000|2022-05-10 07:35:00|6033|6033|6033.84|6033.84|6038.11|6038.11|6033|6033|0
1652168400000|2022-05-10 07:40:00|6031.28|6031.28|6036.35|6036.35|6036.35|6036.35|6029.28|6029.28|0
1652168700000|2022-05-10 07:45:00|6035.5|6035.5|6036.1|6036.1|6037.33|6037.33|6033.28|6033.28|0
1652169000000|2022-05-10 07:50:00|6036.95|6036.95|6027.19|6027.19|6036.95|6036.95|6027.19|6027.19|0
1652169300000|2022-05-10 07:55:00|6028.04|6028.04|6033.75|6033.75|6035.46|6035.46|6027.53|6027.53|0
1652169600000|2022-05-10 08:00:00|6032.9|6032.9|6031.41|6031.41|6035.46|6035.46|6028.85|6028.85|0
1652169900000|2022-05-10 08:05:00|6030.56|6030.56|6037.97|6037.97|6037.97|6037.97|6030.56|6030.56|0
1652170200000|2022-05-10 08:10:00|6037.12|6037.12|6035.77|6035.77|6039.3|6039.3|6034.78|6034.78|0
1652170500000|2022-05-10 08:15:00|6034.78|6034.78|6034.78|6034.78|6034.78|6034.78|6033.08|6033.08|0
1652170800000|2022-05-10 08:20:00|6033.8|6033.8|6027.15|6027.15|6033.98|6033.98|6026.45|6026.45|0
1652171100000|2022-05-10 08:25:00|6028|6028|6026.04|6026.04|6028|6028|6024.08|6024.08|0
1652171400000|2022-05-10 08:30:00|6027.74|6027.74|6029.7|6029.7|6029.7|6029.7|6026.89|6026.89|0
1652171700000|2022-05-10 08:35:00|6031.4|6031.4|6037.85|6037.85|6037.85|6037.85|6031.4|6031.4|0
1652172000000|2022-05-10 08:40:00|6036.99|6036.99|6032.78|6032.78|6036.99|6036.99|6030.39|6030.39|0
1652172300000|2022-05-10 08:45:00|6033.63|6033.63|6024.73|6024.73|6033.63|6033.63|6024.73|6024.73|0
1652172600000|2022-05-10 08:50:00|6022.17|6022.17|6013.26|6013.26|6022.17|6022.17|6013.26|6013.26|0
1652172900000|2022-05-10 08:55:00|6012.28|6012.28|6013.73|6013.73|6015.09|6015.09|6010.58|6010.58|0
1652173200000|2022-05-10 09:00:00|6012.75|6012.75|6012.1|6012.1|6018.71|6018.71|6011.25|6011.25|0
1652173500000|2022-05-10 09:05:00|6012.79|6012.79|6009.51|6009.51|6013.64|6013.64|6009.51|6009.51|0
1652173800000|2022-05-10 09:10:00|6010.36|6010.36|6014.87|6014.87|6015.72|6015.72|6009.51|6009.51|0
1652174100000|2022-05-10 09:15:00|6015.85|6015.85|6015.98|6015.98|6020.37|6020.37|6011.72|6011.72|0
1652174400000|2022-05-10 09:20:00|6017.68|6017.68|6016.15|6016.15|6017.98|6017.98|6015.3|6015.3|0
1652174700000|2022-05-10 09:25:00|6018.7|6018.7|6018.84|6018.84|6020.41|6020.41|6017|6017|0
1652175000000|2022-05-10 09:30:00|6019.82|6019.82|6031.36|6031.36|6032.34|6032.34|6019.17|6019.17|0
1652175300000|2022-05-10 09:35:00|6032.34|6032.34|6036.59|6036.59|6037.45|6037.45|6032.34|6032.34|0
1652175600000|2022-05-10 09:40:00|6034.89|6034.89|6041.57|6041.57|6043.27|6043.27|6034.89|6034.89|0
1652175900000|2022-05-10 09:45:00|6040.72|6040.72|6038.71|6038.71|6043.27|6043.27|6037.86|6037.86|0
1652176200000|2022-05-10 09:50:00|6039.56|6039.56|6036.8|6036.8|6040.41|6040.41|6036.67|6036.67|0
1652176500000|2022-05-10 09:55:00|6035.82|6035.82|6029.82|6029.82|6035.82|6035.82|6028.84|6028.84|0
1652176800000|2022-05-10 10:00:00|6030.33|6030.33|6026.2|6026.2|6031.7|6031.7|6026.2|6026.2|0
1652177100000|2022-05-10 10:05:00|6024.49|6024.49|6023.74|6023.74|6026.55|6026.55|6021.38|6021.38|0
1652177400000|2022-05-10 10:10:00|6027.84|6027.84|6030.14|6030.14|6031.55|6031.55|6027.84|6027.84|0
1652177700000|2022-05-10 10:15:00|6031.84|6031.84|6030.18|6030.18|6032.01|6032.01|6025.92|6025.92|0
1652178000000|2022-05-10 10:20:00|6029.33|6029.33|6029.71|6029.71|6030.69|6030.69|6028.73|6028.73|0
1652178300000|2022-05-10 10:25:00|6027.15|6027.15|6029.17|6029.17|6029.17|6029.17|6026.17|6026.17|0
1652178600000|2022-05-10 10:30:00|6028.18|6028.18|6032.1|6032.1|6032.1|6032.1|6028.18|6028.18|0
1652178900000|2022-05-10 10:35:00|6031.42|6031.42|6031.16|6031.16|6032.44|6032.44|6030.05|6030.05|0
1652179200000|2022-05-10 10:40:00|6031.42|6031.42|6033.64|6033.64|6034.49|6034.49|6029.72|6029.72|0
1652179500000|2022-05-10 10:45:00|6034.49|6034.49|6030.69|6030.69|6034.49|6034.49|6030.18|6030.18|0
1652179800000|2022-05-10 10:50:00|6031.21|6031.21|6033.04|6033.04|6033.63|6033.63|6030.22|6030.22|0
1652180100000|2022-05-10 10:55:00|6032.06|6032.06|6045.62|6045.62|6046.21|6046.21|6032.06|6032.06|0
1652180400000|2022-05-10 11:00:00|6047.58|6047.58|6052.49|6052.49|6053.34|6053.34|6047.58|6047.58|0
1652180700000|2022-05-10 11:05:00|6053.19|6053.19|6053.4|6053.4|6056.13|6056.13|6052.38|6052.38|0
1652181000000|2022-05-10 11:10:00|6052.41|6052.41|6060.25|6060.25|6060.25|6060.25|6050.71|6050.71|0
1652181300000|2022-05-10 11:15:00|6059.4|6059.4|6053.56|6053.56|6059.4|6059.4|6053.56|6053.56|0
1652181600000|2022-05-10 11:20:00|6053.04|6053.04|6055.09|6055.09|6055.09|6055.09|6052.19|6052.19|0
1652181900000|2022-05-10 11:25:00|6054.24|6054.24|6052.41|6052.41|6054.24|6054.24|6050.71|6050.71|0
1652182200000|2022-05-10 11:30:00|6051.56|6051.56|6053.85|6053.85|6054.37|6054.37|6051.56|6051.56|0
1652182500000|2022-05-10 11:35:00|6053|6053|6054.54|6054.54|6054.54|6054.54|6051.3|6051.3|0
1652182800000|2022-05-10 11:40:00|6054.03|6054.03|6048.75|6048.75|6054.88|6054.88|6048.75|6048.75|0
1652183100000|2022-05-10 11:45:00|6049.6|6049.6|6052.5|6052.5|6053.39|6053.39|6047.76|6047.76|0
1652183400000|2022-05-10 11:50:00|6053.35|6053.35|6054.07|6054.07|6054.07|6054.07|6051.52|6051.52|0
1652183700000|2022-05-10 11:55:00|6055.05|6055.05|6056.62|6056.62|6057.48|6057.48|6054.92|6054.92|0
1652184000000|2022-05-10 12:00:00|6057.48|6057.48|6057.45|6057.45|6059.69|6059.69|6057.45|6057.45|0
1652184300000|2022-05-10 12:05:00|6056.93|6056.93|6057.96|6057.96|6058.81|6058.81|6056.93|6056.93|0
1652184600000|2022-05-10 12:10:00|6057.26|6057.26|6053.86|6053.86|6057.26|6057.26|6053.86|6053.86|0
1652184900000|2022-05-10 12:15:00|6054.71|6054.71|6054.37|6054.37|6055.56|6055.56|6053.86|6053.86|0
1652185200000|2022-05-10 12:20:00|6055.07|6055.07|6056.9|6056.9|6059.45|6059.45|6055.07|6055.07|0
1652185500000|2022-05-10 12:25:00|6056.05|6056.05|6056.9|6056.9|6057.75|6057.75|6054.35|6054.35|0
1652185800000|2022-05-10 12:30:00|6056.05|6056.05|6054.68|6054.68|6056.9|6056.9|6054.68|6054.68|0
1652186100000|2022-05-10 12:35:00|6056.22|6056.22|6056.29|6056.29|6059.62|6059.62|6056.22|6056.22|0
1652186400000|2022-05-10 12:40:00|6057.14|6057.14|6056.3|6056.3|6057.15|6057.15|6054.59|6054.59|0
1652186700000|2022-05-10 12:45:00|6055.44|6055.44|6056.96|6056.96|6059.52|6059.52|6055.44|6055.44|0
1652187000000|2022-05-10 12:50:00|6056.11|6056.11|6051.9|6051.9|6056.11|6056.11|6048.95|6048.95|0
1652187300000|2022-05-10 12:55:00|6051.05|6051.05|6048.32|6048.32|6051.56|6051.56|6046.62|6046.62|0
1652187600000|2022-05-10 13:00:00|6049.35|6049.35|6053.65|6053.65|6056.85|6056.85|6048.83|6048.83|0
1652187900000|2022-05-10 13:05:00|6052.8|6052.8|6052.04|6052.04|6052.8|6052.8|6050.59|6050.59|0
1652188200000|2022-05-10 13:10:00|6053.74|6053.74|6052.37|6052.37|6053.74|6053.74|6050.67|6050.67|0
1652188500000|2022-05-10 13:15:00|6051.69|6051.69|6056.55|6056.55|6056.55|6056.55|6051.69|6051.69|0
1652188800000|2022-05-10 13:20:00|6055.19|6055.19|6059.65|6059.65|6059.65|6059.65|6054.33|6054.33|0
1652189100000|2022-05-10 13:25:00|6060.35|6060.35|6057.48|6057.48|6060.35|6060.35|6056.3|6056.3|0
1652189400000|2022-05-10 13:30:00|6056.63|6056.63|6055.4|6055.4|6056.63|6056.63|6051.73|6051.73|0
1652189700000|2022-05-10 13:35:00|6054.55|6054.55|6052.54|6052.54|6056.25|6056.25|6052.54|6052.54|0
1652190000000|2022-05-10 13:40:00|6053.24|6053.24|6049.93|6049.93|6053.89|6053.89|6048.74|6048.74|0
1652190300000|2022-05-10 13:45:00|6050.78|6050.78|6051.04|6051.04|6054.45|6054.45|6047.2|6047.2|0
1652190600000|2022-05-10 13:50:00|6050.19|6050.19|6055.72|6055.72|6055.72|6055.72|6050.18|6050.18|0
1652190900000|2022-05-10 13:55:00|6057.42|6057.42|6065.06|6065.06|6065.06|6065.06|6054.69|6054.69|0
1652191200000|2022-05-10 14:00:00|6065.32|6065.32|6061|6061|6065.32|6065.32|6058.45|6058.45|0
1652191500000|2022-05-10 14:05:00|6060.15|6060.15|6055.38|6055.38|6062.71|6062.71|6053.67|6053.67|0
1652191800000|2022-05-10 14:10:00|6054.53|6054.53|6051.56|6051.56|6056.23|6056.23|6050.88|6050.88|0
1652192100000|2022-05-10 14:15:00|6052.93|6052.93|6055.52|6055.52|6056.64|6056.64|6052.93|6052.93|0
1652192400000|2022-05-10 14:20:00|6054.67|6054.67|6055.87|6055.87|6057.24|6057.24|6050.58|6050.58|0
1652192700000|2022-05-10 14:25:00|6056.38|6056.38|6043.97|6043.97|6056.38|6056.38|6042.99|6042.99|0
1652193000000|2022-05-10 14:30:00|6044.82|6044.82|6044.27|6044.27|6047.47|6047.47|6043.84|6043.84|0
1652193300000|2022-05-10 14:35:00|6045.13|6045.13|6043.17|6043.17|6046.37|6046.37|6042.19|6042.19|0
1652193600000|2022-05-10 14:40:00|6042.32|6042.32|6039.46|6039.46|6043.64|6043.64|6039.46|6039.46|0
1652193900000|2022-05-10 14:45:00|6039.97|6039.97|6041.63|6041.63|6042.3|6042.3|6039.61|6039.61|0
1652194200000|2022-05-10 14:50:00|6040.65|6040.65|6053.1|6053.1|6053.1|6053.1|6040.65|6040.65|0
1652194500000|2022-05-10 14:55:00|6053.36|6053.36|6046.14|6046.14|6053.36|6053.36|6045.39|6045.39|0
1652194800000|2022-05-10 15:00:00|6045.29|6045.29|6039.53|6039.53|6045.29|6045.29|6039.53|6039.53|0
1652195100000|2022-05-10 15:05:00|6037.83|6037.83|6037.03|6037.03|6038.69|6038.69|6036.09|6036.09|0
1652195400000|2022-05-10 15:10:00|6036.18|6036.18|6030.39|6030.39|6038.56|6038.56|6030.39|6030.39|0
1652195700000|2022-05-10 15:15:00|6029.54|6029.54|6035.59|6035.59|6037.42|6037.42|6029.54|6029.54|0
1652196000000|2022-05-10 15:20:00|6036.57|6036.57|6040.25|6040.25|6040.76|6040.76|6033.46|6033.46|0
1652196300000|2022-05-10 15:25:00|6039.39|6039.39|6039.74|6039.74|6042.44|6042.44|6034.77|6034.77|0
1652253300000|2022-05-11 07:15:00|6049.81|6049.81|6046.14|6046.14|6049.81|6049.81|6046.14|6046.14|0
1652253600000|2022-05-11 07:20:00|6045.29|6045.29|6031.45|6031.45|6046.14|6046.14|6031.45|6031.45|0
1652253900000|2022-05-11 07:25:00|6034.86|6034.86|6029.23|6029.23|6036.56|6036.56|6029.23|6029.23|0
1652254200000|2022-05-11 07:30:00|6030.93|6030.93|6029.77|6029.77|6030.93|6030.93|6026.15|6026.15|0
1652254500000|2022-05-11 07:35:00|6028.92|6028.92|6022.59|6022.59|6028.92|6028.92|6015.24|6015.24|0
1652254800000|2022-05-11 07:40:00|6020.89|6020.89|6017.81|6017.81|6022.59|6022.59|6014.14|6014.14|0
1652255100000|2022-05-11 07:45:00|6016.82|6016.82|6021.21|6021.21|6021.21|6021.21|6015.84|6015.84|0
1652255400000|2022-05-11 07:50:00|6022.06|6022.06|6020.54|6020.54|6022.06|6022.06|6019.51|6019.51|0
1652255700000|2022-05-11 07:55:00|6018.84|6018.84|6019.59|6019.59|6020.11|6020.11|6016.78|6016.78|0
1652256000000|2022-05-11 08:00:00|6023|6023|6026.25|6026.25|6026.38|6026.38|6023|6023|0
1652256300000|2022-05-11 08:05:00|6025.39|6025.39|6024.81|6024.81|6027.49|6027.49|6024.54|6024.54|0
1652256600000|2022-05-11 08:10:00|6025.79|6025.79|6025.66|6025.66|6026.81|6026.81|6024.81|6024.81|0
1652256900000|2022-05-11 08:15:00|6026.64|6026.64|6029.19|6029.19|6030.04|6030.04|6025.66|6025.66|0
1652257200000|2022-05-11 08:20:00|6026.64|6026.64|6040.64|6040.64|6040.64|6040.64|6026.64|6026.64|0
1652257500000|2022-05-11 08:25:00|6037.69|6037.69|6037.56|6037.56|6037.81|6037.81|6036.71|6036.71|0
1652257800000|2022-05-11 08:30:00|6043.52|6043.52|6046|6046|6046|6046|6041.22|6041.22|0
1652258100000|2022-05-11 08:35:00|6045.14|6045.14|6050.31|6050.31|6051.16|6051.16|6045.14|6045.14|0
1652258400000|2022-05-11 08:40:00|6052.01|6052.01|6058.15|6058.15|6060.66|6060.66|6052.01|6052.01|0
1652258700000|2022-05-11 08:45:00|6058.84|6058.84|6057.17|6057.17|6059|6059|6055.46|6055.46|0
1652259000000|2022-05-11 08:50:00|6059.13|6059.13|6060.24|6060.24|6060.24|6060.24|6058.28|6058.28|0
1652259300000|2022-05-11 08:55:00|6059.26|6059.26|6063.12|6063.12|6063.12|6063.12|6058.59|6058.59|0
1652259600000|2022-05-11 09:00:00|6062.61|6062.61|6057.67|6057.67|6063.1|6063.1|6054.95|6054.95|0
1652259900000|2022-05-11 09:05:00|6056.82|6056.82|6073.69|6073.69|6074.54|6074.54|6055.97|6055.97|0
1652260200000|2022-05-11 09:10:00|6074.2|6074.2|6072.04|6072.04|6075.05|6075.05|6072.04|6072.04|0
1652260500000|2022-05-11 09:15:00|6071.19|6071.19|6071.04|6071.04|6075.64|6075.64|6071.04|6071.04|0
1652260800000|2022-05-11 09:20:00|6072.02|6072.02|6068.14|6068.14|6075.22|6075.22|6068.14|6068.14|0
1652261100000|2022-05-11 09:25:00|6068.99|6068.99|6065.88|6065.88|6068.99|6068.99|6065.88|6065.88|0
1652261400000|2022-05-11 09:30:00|6069.46|6069.46|6074.41|6074.41|6074.54|6074.54|6068.61|6068.61|0
1652261700000|2022-05-11 09:35:00|6073.42|6073.42|6070.57|6070.57|6073.42|6073.42|6069.59|6069.59|0
1652262000000|2022-05-11 09:40:00|6068.52|6068.52|6069.84|6069.84|6070.52|6070.52|6066.47|6066.47|0
1652262300000|2022-05-11 09:45:00|6071.54|6071.54|6073.21|6073.21|6073.38|6073.38|6069.97|6069.97|0
1652262600000|2022-05-11 09:50:00|6072.53|6072.53|6074.06|6074.06|6074.23|6074.23|6072.53|6072.53|0
1652262900000|2022-05-11 09:55:00|6077.47|6077.47|6076.62|6076.62|6077.47|6077.47|6076.62|6076.62|0
1652263200000|2022-05-11 10:00:00|6077.47|6077.47|6077.73|6077.73|6080.41|6080.41|6076.88|6076.88|0
1652263500000|2022-05-11 10:05:00|6076.03|6076.03|6065.12|6065.12|6076.03|6076.03|6064.27|6064.27|0
1652263800000|2022-05-11 10:10:00|6065.98|6065.98|6059.53|6059.53|6065.98|6065.98|6059.2|6059.2|0
1652264100000|2022-05-11 10:15:00|6060.39|6060.39|6064.22|6064.22|6064.23|6064.23|6058.09|6058.09|0
1652264400000|2022-05-11 10:20:00|6063.24|6063.24|6068.06|6068.06|6068.06|6068.06|6061.4|6061.4|0
1652264700000|2022-05-11 10:25:00|6065.51|6065.51|6064.05|6064.05|6065.51|6065.51|6059.15|6059.15|0
1652265000000|2022-05-11 10:30:00|6063.37|6063.37|6065.92|6065.92|6067.63|6067.63|6063.37|6063.37|0
1652265300000|2022-05-11 10:35:00|6067.63|6067.63|6073.62|6073.62|6074.47|6074.47|6064.22|6064.22|0
1652265600000|2022-05-11 10:40:00|6072.77|6072.77|6076.24|6076.24|6078.2|6078.2|6071.92|6071.92|0
1652265900000|2022-05-11 10:45:00|6077.09|6077.09|6088.22|6088.22|6088.22|6088.22|6076.24|6076.24|0
1652266200000|2022-05-11 10:50:00|6089.07|6089.07|6091.88|6091.88|6091.88|6091.88|6086.16|6086.16|0
1652266500000|2022-05-11 10:55:00|6091.63|6091.63|6091.84|6091.84|6093.55|6093.55|6087.96|6087.96|0
1652266800000|2022-05-11 11:00:00|6094.63|6094.63|6094.13|6094.13|6099.74|6099.74|6093.28|6093.28|0
1652267100000|2022-05-11 11:05:00|6093.28|6093.28|6093.14|6093.14|6094.98|6094.98|6092.98|6092.98|0
1652267400000|2022-05-11 11:10:00|6092.46|6092.46|6092.67|6092.67|6092.67|6092.67|6090.97|6090.97|0
1652267700000|2022-05-11 11:15:00|6091.69|6091.69|6091.94|6091.94|6093.65|6093.65|6091.69|6091.69|0
1652268000000|2022-05-11 11:20:00|6093.31|6093.31|6092.64|6092.64|6095.01|6095.01|6092.07|6092.07|0
1652268300000|2022-05-11 11:25:00|6092.13|6092.13|6091.18|6091.18|6092.46|6092.46|6089.65|6089.65|0
1652268600000|2022-05-11 11:30:00|6090.33|6090.33|6089|6089|6090.33|6090.33|6087.78|6087.78|0
1652268900000|2022-05-11 11:35:00|6088.02|6088.02|6087|6087|6088.87|6088.87|6087|6087|0
1652269200000|2022-05-11 11:40:00|6086.14|6086.14|6085.21|6085.21|6086.4|6086.4|6084.7|6084.7|0
1652269500000|2022-05-11 11:45:00|6084.51|6084.51|6083.02|6083.02|6084.51|6084.51|6083.02|6083.02|0
1652269800000|2022-05-11 11:50:00|6083.87|6083.87|6086.02|6086.02|6086.68|6086.68|6083.87|6083.87|0
1652270100000|2022-05-11 11:55:00|6086.87|6086.87|6086.73|6086.73|6087.38|6087.38|6085.16|6085.16|0
1652270400000|2022-05-11 12:00:00|6087.59|6087.59|6091.67|6091.67|6091.67|6091.67|6087.59|6087.59|0
1652270700000|2022-05-11 12:05:00|6089.97|6089.97|6089.85|6089.85|6091.52|6091.52|6088.83|6088.83|0
1652271000000|2022-05-11 12:10:00|6088.87|6088.87|6080.61|6080.61|6088.87|6088.87|6080.09|6080.09|0
1652271300000|2022-05-11 12:15:00|6080.09|6080.09|6078.39|6078.39|6082.78|6082.78|6078.39|6078.39|0
1652271600000|2022-05-11 12:20:00|6077.71|6077.71|6079.62|6079.62|6080.14|6080.14|6077.41|6077.41|0
1652271900000|2022-05-11 12:25:00|6080.47|6080.47|6083.02|6083.02|6085.95|6085.95|6080.47|6080.47|0
1652272200000|2022-05-11 12:30:00|6082|6082|6088.03|6088.03|6089.86|6089.86|6048.84|6048.84|0
1652272500000|2022-05-11 12:35:00|6087.05|6087.05|6078.99|6078.99|6087.05|6087.05|6078.14|6078.14|0
1652272800000|2022-05-11 12:40:00|6079.84|6079.84|6070.86|6070.86|6080.7|6080.7|6070.86|6070.86|0
1652273100000|2022-05-11 12:45:00|6069.88|6069.88|6066.62|6066.62|6071.84|6071.84|6066.62|6066.62|0
1652273400000|2022-05-11 12:50:00|6067.47|6067.47|6062.09|6062.09|6069.82|6069.82|6062.09|6062.09|0
1652273700000|2022-05-11 12:55:00|6061.24|6061.24|6054.56|6054.56|6062.94|6062.94|6052.88|6052.88|0
1652274000000|2022-05-11 13:00:00|6055.41|6055.41|6057.5|6057.5|6057.5|6057.5|6054.3|6054.3|0
1652274300000|2022-05-11 13:05:00|6058.35|6058.35|6068.06|6068.06|6068.06|6068.06|6056.64|6056.64|0
1652274600000|2022-05-11 13:10:00|6069.09|6069.09|6075.25|6075.25|6076.1|6076.1|6069.09|6069.09|0
1652274900000|2022-05-11 13:15:00|6076.1|6076.1|6082.06|6082.06|6082.06|6082.06|6075.12|6075.12|0
1652275200000|2022-05-11 13:20:00|6081.55|6081.55|6080.78|6080.78|6082.79|6082.79|6079.98|6079.98|0
1652275500000|2022-05-11 13:25:00|6079.76|6079.76|6085.72|6085.72|6085.72|6085.72|6077.11|6077.11|0
1652275800000|2022-05-11 13:30:00|6085.97|6085.97|6083.08|6083.08|6085.97|6085.97|6082.1|6082.1|0
1652276100000|2022-05-11 13:35:00|6082.23|6082.23|6075.71|6075.71|6082.23|6082.23|6071.19|6071.19|0
1652276400000|2022-05-11 13:40:00|6074.01|6074.01|6086.43|6086.43|6086.43|6086.43|6071.45|6071.45|0
1652276700000|2022-05-11 13:45:00|6085.58|6085.58|6093.02|6093.02|6095.71|6095.71|6084.08|6084.08|0
1652277000000|2022-05-11 13:50:00|6092.34|6092.34|6095.02|6095.02|6095.02|6095.02|6088.41|6088.41|0
1652277300000|2022-05-11 13:55:00|6094.77|6094.77|6092.24|6092.24|6095.3|6095.3|6090.02|6090.02|0
1652277600000|2022-05-11 14:00:00|6091.54|6091.54|6092.43|6092.43|6094.52|6094.52|6090.69|6090.69|0
1652277900000|2022-05-11 14:05:00|6091.58|6091.58|6081.43|6081.43|6091.58|6091.58|6081.43|6081.43|0
1652278200000|2022-05-11 14:10:00|6080.45|6080.45|6082.62|6082.62|6085.15|6085.15|6077.9|6077.9|0
1652278500000|2022-05-11 14:15:00|6083.47|6083.47|6086.24|6086.24|6086.24|6086.24|6078.23|6078.23|0
1652278800000|2022-05-11 14:20:00|6087.22|6087.22|6092.01|6092.01|6092.14|6092.14|6083.72|6083.72|0
1652279100000|2022-05-11 14:25:00|6092.86|6092.86|6088.6|6088.6|6093.71|6093.71|6088.6|6088.6|0
1652279400000|2022-05-11 14:30:00|6087.92|6087.92|6083.68|6083.68|6087.92|6087.92|6082.83|6082.83|0
1652279700000|2022-05-11 14:35:00|6084.53|6084.53|6092.26|6092.26|6092.26|6092.26|6082.66|6082.66|0
1652280000000|2022-05-11 14:40:00|6093.11|6093.11|6097.63|6097.63|6097.63|6097.63|6092.6|6092.6|0
1652280300000|2022-05-11 14:45:00|6096.78|6096.78|6095.85|6095.85|6097.29|6097.29|6093.04|6093.04|0
1652280600000|2022-05-11 14:50:00|6096.11|6096.11|6082.07|6082.07|6096.11|6096.11|6080.24|6080.24|0
1652280900000|2022-05-11 14:55:00|6081.22|6081.22|6089.45|6089.45|6089.45|6089.45|6081.22|6081.22|0
1652281200000|2022-05-11 15:00:00|6090.3|6090.3|6086.69|6086.69|6092|6092|6085.84|6085.84|0
1652281500000|2022-05-11 15:05:00|6087.54|6087.54|6087.42|6087.42|6088.19|6088.19|6086.57|6086.57|0
1652281800000|2022-05-11 15:10:00|6087.93|6087.93|6087.5|6087.5|6092.32|6092.32|6087.5|6087.5|0
1652282100000|2022-05-11 15:15:00|6088.35|6088.35|6081.21|6081.21|6089.2|6089.2|6077.99|6077.99|0
1652282400000|2022-05-11 15:20:00|6080.53|6080.53|6082.96|6082.96|6083.3|6083.3|6076.45|6076.45|0
1652282700000|2022-05-11 15:25:00|6082.11|6082.11|6085.82|6085.82|6085.82|6085.82|6081.85|6081.85|0
1652339700000|2022-05-12 07:15:00|5946.42|5946.42|5958.45|5958.45|5959.3|5959.3|5946.42|5946.42|0
1652340000000|2022-05-12 07:20:00|5956.74|5956.74|5950.97|5950.97|5960.15|5960.15|5950.97|5950.97|0
1652340300000|2022-05-12 07:25:00|5954.37|5954.37|5959.69|5959.69|5960.72|5960.72|5948.87|5948.87|0
1652340600000|2022-05-12 07:30:00|5962.24|5962.24|5969.32|5969.32|5969.32|5969.32|5954.9|5954.9|0
1652340900000|2022-05-12 07:35:00|5969.58|5969.58|5973.97|5973.97|5975.09|5975.09|5968.13|5968.13|0
1652341200000|2022-05-12 07:40:00|5972.27|5972.27|5982.44|5982.44|5982.44|5982.44|5966.45|5966.45|0
1652341500000|2022-05-12 07:45:00|5980.73|5980.73|6001.49|6001.49|6001.49|6001.49|5976.35|5976.35|0
1652341800000|2022-05-12 07:50:00|6000.64|6000.64|5991.7|5991.7|6000.64|6000.64|5991.7|5991.7|0
1652342100000|2022-05-12 07:55:00|5990.72|5990.72|5992.46|5992.46|5993.1|5993.1|5985.47|5985.47|0
1652342400000|2022-05-12 08:00:00|5993.31|5993.31|5995|5995|5996.53|5996.53|5992.28|5992.28|0
1652342700000|2022-05-12 08:05:00|5995.85|5995.85|5991.38|5991.38|5997.17|5997.17|5989.54|5989.54|0
1652343000000|2022-05-12 08:10:00|5993.08|5993.08|5999.72|5999.72|6000.23|6000.23|5993.08|5993.08|0
1652343300000|2022-05-12 08:15:00|6000.57|6000.57|5999.01|5999.01|6004.12|6004.12|5999.01|5999.01|0
1652343600000|2022-05-12 08:20:00|5998.16|5998.16|6007.25|6007.25|6008.1|6008.1|5995.48|5995.48|0
1652343900000|2022-05-12 08:25:00|6007.93|6007.93|6016.12|6016.12|6016.64|6016.64|6007.93|6007.93|0
1652344200000|2022-05-12 08:30:00|6016.97|6016.97|6028.07|6028.07|6034.84|6034.84|6016.97|6016.97|0
1652344500000|2022-05-12 08:35:00|6028.58|6028.58|6029.34|6029.34|6033.6|6033.6|6027|6027|0
1652344800000|2022-05-12 08:40:00|6030.19|6030.19|6037.09|6037.09|6037.09|6037.09|6028.74|6028.74|0
1652345100000|2022-05-12 08:45:00|6037.94|6037.94|6043.92|6043.92|6046.47|6046.47|6037.09|6037.09|0
1652345400000|2022-05-12 08:50:00|6045.62|6045.62|6051.46|6051.46|6053|6053|6045.62|6045.62|0
1652345700000|2022-05-12 08:55:00|6050.48|6050.48|6054.14|6054.14|6054.14|6054.14|6050.48|6050.48|0
1652346000000|2022-05-12 09:00:00|6055.85|6055.85|6065.63|6065.63|6065.63|6065.63|6055.85|6055.85|0
1652346300000|2022-05-12 09:05:00|6066.61|6066.61|6064.39|6064.39|6067.98|6067.98|6063.54|6063.54|0
1652346600000|2022-05-12 09:10:00|6063.54|6063.54|6055.95|6055.95|6063.54|6063.54|6054.67|6054.67|0
1652346900000|2022-05-12 09:15:00|6056.97|6056.97|6063.37|6063.37|6063.88|6063.88|6056.97|6056.97|0
1652347200000|2022-05-12 09:20:00|6064.22|6064.22|6063.59|6063.59|6068.49|6068.49|6063.12|6063.12|0
1652347500000|2022-05-12 09:25:00|6064.62|6064.62|6061.38|6061.38|6066.06|6066.06|6060.35|6060.35|0
1652347800000|2022-05-12 09:30:00|6057.12|6057.12|6051.62|6051.62|6058.15|6058.15|6051.62|6051.62|0
1652348100000|2022-05-12 09:35:00|6052.47|6052.47|6054.31|6054.31|6058.36|6058.36|6052.47|6052.47|0
1652348400000|2022-05-12 09:40:00|6054.57|6054.57|6054.4|6054.4|6056.45|6056.45|6052.87|6052.87|0
1652348700000|2022-05-12 09:45:00|6055.38|6055.38|6060.83|6060.83|6061.52|6061.52|6051.8|6051.8|0
1652349000000|2022-05-12 09:50:00|6061.53|6061.53|6066.98|6066.98|6066.98|6066.98|6059.83|6059.83|0
1652349300000|2022-05-12 09:55:00|6066.47|6066.47|6067.19|6067.19|6068.17|6068.17|6064.63|6064.63|0
1652349600000|2022-05-12 10:00:00|6065.48|6065.48|6066.08|6066.08|6066.08|6066.08|6063.53|6063.53|0
1652349900000|2022-05-12 10:05:00|6065.23|6065.23|6064.07|6064.07|6065.23|6065.23|6064.07|6064.07|0
1652350200000|2022-05-12 10:10:00|6063.22|6063.22|6062.37|6062.37|6064.07|6064.07|6062.37|6062.37|0
1652350500000|2022-05-12 10:15:00|6061.39|6061.39|6062.67|6062.67|6062.92|6062.92|6060.02|6060.02|0
1652350800000|2022-05-12 10:20:00|6061.13|6061.13|6053.75|6053.75|6061.13|6061.13|6053.75|6053.75|0
1652351100000|2022-05-12 10:25:00|6056.31|6056.31|6061.86|6061.86|6063.23|6063.23|6056.31|6056.31|0
1652351400000|2022-05-12 10:30:00|6060.16|6060.16|6062.71|6062.71|6062.71|6062.71|6060.16|6060.16|0
1652351700000|2022-05-12 10:35:00|6064.41|6064.41|6064.32|6064.32|6067.95|6067.95|6061.38|6061.38|0
1652352000000|2022-05-12 10:40:00|6062.79|6062.79|6061.98|6061.98|6065.18|6065.18|6061.98|6061.98|0
1652352300000|2022-05-12 10:45:00|6060.27|6060.27|6057.85|6057.85|6060.27|6060.27|6056.87|6056.87|0
1652352600000|2022-05-12 10:50:00|6056.15|6056.15|6059.81|6059.81|6059.81|6059.81|6055.3|6055.3|0
1652352900000|2022-05-12 10:55:00|6058.79|6058.79|6053.82|6053.82|6058.79|6058.79|6053.82|6053.82|0
1652353200000|2022-05-12 11:00:00|6055.53|6055.53|6057.23|6057.23|6057.23|6057.23|6054.67|6054.67|0
1652353500000|2022-05-12 11:05:00|6060.63|6060.63|6075.2|6075.2|6075.2|6075.2|6059.78|6059.78|0
1652353800000|2022-05-12 11:10:00|6076.05|6076.05|6077.76|6077.76|6081.16|6081.16|6075.92|6075.92|0
1652354100000|2022-05-12 11:15:00|6079.46|6079.46|6078.27|6078.27|6079.63|6079.63|6076.39|6076.39|0
1652354400000|2022-05-12 11:20:00|6079.25|6079.25|6076.7|6076.7|6079.25|6079.25|6074.86|6074.86|0
1652354700000|2022-05-12 11:25:00|6075.85|6075.85|6073.03|6073.03|6076.57|6076.57|6073.03|6073.03|0
1652355000000|2022-05-12 11:30:00|6071.33|6071.33|6068.47|6068.47|6071.33|6071.33|6067.49|6067.49|0
1652355300000|2022-05-12 11:35:00|6066.77|6066.77|6065.83|6065.83|6070.18|6070.18|6064.46|6064.46|0
1652355600000|2022-05-12 11:40:00|6064.13|6064.13|6061.96|6061.96|6064.51|6064.51|6061.96|6061.96|0
1652355900000|2022-05-12 11:45:00|6059.4|6059.4|6054.45|6054.45|6059.4|6059.4|6054.45|6054.45|0
1652356200000|2022-05-12 11:50:00|6055.3|6055.3|6059.34|6059.34|6060.32|6060.32|6052.36|6052.36|0
1652356500000|2022-05-12 11:55:00|6060.19|6060.19|6063.28|6063.28|6068.37|6068.37|6055.6|6055.6|0
1652356800000|2022-05-12 12:00:00|6064.13|6064.13|6058.93|6058.93|6064.13|6064.13|6058.93|6058.93|0
1652357100000|2022-05-12 12:05:00|6060.63|6060.63|6064.72|6064.72|6065.57|6065.57|6060.63|6060.63|0
1652357400000|2022-05-12 12:10:00|6063.87|6063.87|6066.56|6066.56|6067.54|6067.54|6063.87|6063.87|0
1652357700000|2022-05-12 12:15:00|6067.41|6067.41|6070.48|6070.48|6070.48|6070.48|6066.56|6066.56|0
1652358000000|2022-05-12 12:20:00|6069.63|6069.63|6062.05|6062.05|6069.63|6069.63|6062.05|6062.05|0
1652358300000|2022-05-12 12:25:00|6063.75|6063.75|6062.82|6062.82|6063.75|6063.75|6055.1|6055.1|0
1652358600000|2022-05-12 12:30:00|6064.52|6064.52|6060.01|6060.01|6066.06|6066.06|6060.01|6060.01|0
1652358900000|2022-05-12 12:35:00|6059.03|6059.03|6056.73|6056.73|6060.42|6060.42|6056.73|6056.73|0
1652359200000|2022-05-12 12:40:00|6059.29|6059.29|6056.73|6056.73|6059.29|6059.29|6056.73|6056.73|0
1652359500000|2022-05-12 12:45:00|6056.22|6056.22|6053.34|6053.34|6056.22|6056.22|6053.34|6053.34|0
1652359800000|2022-05-12 12:50:00|6054.19|6054.19|6054.59|6054.59|6055.89|6055.89|6054.19|6054.19|0
1652360100000|2022-05-12 12:55:00|6053.74|6053.74|6057.15|6057.15|6057.15|6057.15|6052.04|6052.04|0
1652360400000|2022-05-12 13:00:00|6058|6058|6066.5|6066.5|6067.52|6067.52|6057.15|6057.15|0
1652360700000|2022-05-12 13:05:00|6065.8|6065.8|6070.49|6070.49|6070.49|6070.49|6065.8|6065.8|0
1652361000000|2022-05-12 13:10:00|6069.47|6069.47|6076.46|6076.46|6076.46|6076.46|6068.62|6068.62|0
1652361300000|2022-05-12 13:15:00|6077.31|6077.31|6067.82|6067.82|6077.31|6077.31|6067.82|6067.82|0
1652361600000|2022-05-12 13:20:00|6066.97|6066.97|6066.7|6066.7|6067.69|6067.69|6065.13|6065.13|0
1652361900000|2022-05-12 13:25:00|6065.85|6065.85|6071.58|6071.58|6071.71|6071.71|6065|6065|0
1652362200000|2022-05-12 13:30:00|6070.73|6070.73|6073.61|6073.61|6074.59|6074.59|6070.73|6070.73|0
1652362500000|2022-05-12 13:35:00|6074.46|6074.46|6075.32|6075.32|6079.83|6079.83|6074.46|6074.46|0
1652362800000|2022-05-12 13:40:00|6075.83|6075.83|6077.36|6077.36|6078.35|6078.35|6071.91|6071.91|0
1652363100000|2022-05-12 13:45:00|6077.11|6077.11|6079.48|6079.48|6081.18|6081.18|6072.32|6072.32|0
1652363400000|2022-05-12 13:50:00|6077.78|6077.78|6089.92|6089.92|6089.92|6089.92|6077.78|6077.78|0
1652363700000|2022-05-12 13:55:00|6087.37|6087.37|6083.34|6083.34|6087.37|6087.37|6082.49|6082.49|0
1652364000000|2022-05-12 14:00:00|6084.19|6084.19|6086.1|6086.1|6086.1|6086.1|6080.68|6080.68|0
1652364300000|2022-05-12 14:05:00|6087.8|6087.8|6087.41|6087.41|6089.5|6089.5|6085.06|6085.06|0
1652364600000|2022-05-12 14:10:00|6086.43|6086.43|6103.33|6103.33|6104.31|6104.31|6083.87|6083.87|0
1652364900000|2022-05-12 14:15:00|6101.63|6101.63|6108.11|6108.11|6108.11|6108.11|6100.77|6100.77|0
1652365200000|2022-05-12 14:20:00|6109.09|6109.09|6111.69|6111.69|6114.76|6114.76|6106.41|6106.41|0
1652365500000|2022-05-12 14:25:00|6110.84|6110.84|6108.16|6108.16|6115.1|6115.1|6108.16|6108.16|0
1652365800000|2022-05-12 14:30:00|6109.01|6109.01|6105.25|6105.25|6110.45|6110.45|6104.4|6104.4|0
1652366100000|2022-05-12 14:35:00|6106.23|6106.23|6103.63|6103.63|6106.23|6106.23|6101.88|6101.88|0
1652366400000|2022-05-12 14:40:00|6102.78|6102.78|6103.81|6103.81|6104.79|6104.79|6101.93|6101.93|0
1652366700000|2022-05-12 14:45:00|6104.66|6104.66|6112.77|6112.77|6112.97|6112.97|6104.66|6104.66|0
1652367000000|2022-05-12 14:50:00|6111.79|6111.79|6114.34|6114.34|6116.89|6116.89|6111.79|6111.79|0
1652367300000|2022-05-12 14:55:00|6113.36|6113.36|6117.41|6117.41|6118.6|6118.6|6112.51|6112.51|0
1652367600000|2022-05-12 15:00:00|6116.56|6116.56|6123.84|6123.84|6123.84|6123.84|6116.56|6116.56|0
1652367900000|2022-05-12 15:05:00|6122.99|6122.99|6128.42|6128.42|6129.27|6129.27|6122.19|6122.19|0
1652368200000|2022-05-12 15:10:00|6127.43|6127.43|6122.87|6122.87|6127.43|6127.43|6119.49|6119.49|0
1652368500000|2022-05-12 15:15:00|6122.36|6122.36|6124.11|6124.11|6124.8|6124.8|6119.67|6119.67|0
1652368800000|2022-05-12 15:20:00|6122.72|6122.72|6123.22|6123.22|6124.88|6124.88|6120.23|6120.23|0
1652369100000|2022-05-12 15:25:00|6123.91|6123.91|6120.99|6120.99|6125.57|6125.57|6118.19|6118.19|0
1652426100000|2022-05-13 07:15:00|6173.61|6173.61|6179.6|6179.6|6182.85|6182.85|6172.76|6172.76|0
1652426400000|2022-05-13 07:20:00|6180.58|6180.58|6183.78|6183.78|6183.78|6183.78|6176.06|6176.06|0
1652426700000|2022-05-13 07:25:00|6182.79|6182.79|6175.13|6175.13|6183.65|6183.65|6174.09|6174.09|0
1652427000000|2022-05-13 07:30:00|6178.53|6178.53|6197.32|6197.32|6197.32|6197.32|6178.53|6178.53|0
1652427300000|2022-05-13 07:35:00|6198.3|6198.3|6205.67|6205.67|6205.67|6205.67|6197.83|6197.83|0
1652427600000|2022-05-13 07:40:00|6204.82|6204.82|6202.57|6202.57|6205.33|6205.33|6200.22|6200.22|0
1652427900000|2022-05-13 07:45:00|6200.87|6200.87|6200|6200|6201.72|6201.72|6199.01|6199.01|0
1652428200000|2022-05-13 07:50:00|6196.59|6196.59|6200.85|6200.85|6200.85|6200.85|6196.59|6196.59|0
1652428500000|2022-05-13 07:55:00|6200.59|6200.59|6195.35|6195.35|6200.59|6200.59|6194.5|6194.5|0
1652428800000|2022-05-13 08:00:00|6194.37|6194.37|6199.92|6199.92|6201.62|6201.62|6194.37|6194.37|0
1652429100000|2022-05-13 08:05:00|6202.47|6202.47|6205.54|6205.54|6206.39|6206.39|6202.14|6202.14|0
1652429400000|2022-05-13 08:10:00|6206.39|6206.39|6207.92|6207.92|6208.36|6208.36|6205.11|6205.11|0
1652429700000|2022-05-13 08:15:00|6208.77|6208.77|6202.85|6202.85|6208.77|6208.77|6202.85|6202.85|0
1652430000000|2022-05-13 08:20:00|6203.55|6203.55|6207.1|6207.1|6207.1|6207.1|6203.55|6203.55|0
1652430300000|2022-05-13 08:25:00|6206.4|6206.4|6214.91|6214.91|6215.76|6215.76|6206.4|6206.4|0
1652430600000|2022-05-13 08:30:00|6215.76|6215.76|6215.63|6215.63|6215.76|6215.76|6213.21|6213.21|0
1652430900000|2022-05-13 08:35:00|6213.93|6213.93|6206.94|6206.94|6213.93|6213.93|6206.42|6206.42|0
1652431200000|2022-05-13 08:40:00|6206.09|6206.09|6197.44|6197.44|6206.09|6206.09|6197.44|6197.44|0
1652431500000|2022-05-13 08:45:00|6195.74|6195.74|6196.92|6196.92|6197.18|6197.18|6191.22|6191.22|0
1652431800000|2022-05-13 08:50:00|6196.07|6196.07|6198.78|6198.78|6198.78|6198.78|6195.37|6195.37|0
1652432100000|2022-05-13 08:55:00|6199.46|6199.46|6200.96|6200.96|6200.96|6200.96|6196.06|6196.06|0
1652432400000|2022-05-13 09:00:00|6201.94|6201.94|6200.92|6200.92|6201.94|6201.94|6198.53|6198.53|0
1652432700000|2022-05-13 09:05:00|6201.9|6201.9|6202.29|6202.29|6203.14|6203.14|6197.64|6197.64|0
1652433000000|2022-05-13 09:10:00|6201.44|6201.44|6198.04|6198.04|6202.42|6202.42|6196.33|6196.33|0
1652433300000|2022-05-13 09:15:00|6196.33|6196.33|6197.87|6197.87|6199.83|6199.83|6194.63|6194.63|0
1652433600000|2022-05-13 09:20:00|6197.02|6197.02|6196.96|6196.96|6197.87|6197.87|6196.19|6196.19|0
1652433900000|2022-05-13 09:25:00|6196.7|6196.7|6189.72|6189.72|6196.7|6196.7|6189.72|6189.72|0
1652434200000|2022-05-13 09:30:00|6190.57|6190.57|6194.59|6194.59|6196.37|6196.37|6190.57|6190.57|0
1652434500000|2022-05-13 09:35:00|6193.61|6193.61|6196.28|6196.28|6196.28|6196.28|6190.57|6190.57|0
1652434800000|2022-05-13 09:40:00|6197.13|6197.13|6202.04|6202.04|6204.08|6204.08|6197.13|6197.13|0
1652435100000|2022-05-13 09:45:00|6201.19|6201.19|6201.36|6201.36|6202.89|6202.89|6201.19|6201.19|0
1652435400000|2022-05-13 09:50:00|6200.51|6200.51|6203.75|6203.75|6203.75|6203.75|6198.81|6198.81|0
1652435700000|2022-05-13 09:55:00|6204.6|6204.6|6206.98|6206.98|6209.03|6209.03|6203.75|6203.75|0
1652436000000|2022-05-13 10:00:00|6206.46|6206.46|6209.1|6209.1|6211.66|6211.66|6206.46|6206.46|0
1652436300000|2022-05-13 10:05:00|6208.12|6208.12|6215.06|6215.06|6215.06|6215.06|6208.12|6208.12|0
1652436600000|2022-05-13 10:10:00|6213.36|6213.36|6214.21|6214.21|6215.06|6215.06|6212.51|6212.51|0
1652436900000|2022-05-13 10:15:00|6212.51|6212.51|6207.5|6207.5|6215.06|6215.06|6206.65|6206.65|0
1652437200000|2022-05-13 10:20:00|6206.65|6206.65|6208.48|6208.48|6208.48|6208.48|6206.65|6206.65|0
1652437500000|2022-05-13 10:25:00|6209.33|6209.33|6209.33|6209.33|6209.33|6209.33|6207.63|6207.63|0
1652437800000|2022-05-13 10:30:00|6209.85|6209.85|6210.74|6210.74|6211.64|6211.64|6209.76|6209.76|0
1652438100000|2022-05-13 10:35:00|6211.6|6211.6|6215.78|6215.78|6216.8|6216.8|6210.74|6210.74|0
1652438400000|2022-05-13 10:40:00|6216.63|6216.63|6216.2|6216.2|6218.33|6218.33|6213.22|6213.22|0
1652438700000|2022-05-13 10:45:00|6217.06|6217.06|6222.19|6222.19|6222.19|6222.19|6217.06|6217.06|0
1652439000000|2022-05-13 10:50:00|6223.04|6223.04|6222.36|6222.36|6226.11|6226.11|6220.65|6220.65|0
1652439300000|2022-05-13 10:55:00|6221.51|6221.51|6216.25|6216.25|6222.36|6222.36|6216.25|6216.25|0
1652439600000|2022-05-13 11:00:00|6217.96|6217.96|6215.48|6215.48|6220.51|6220.51|6214.46|6214.46|0
1652439900000|2022-05-13 11:05:00|6215.23|6215.23|6215.31|6215.31|6217.78|6217.78|6214.71|6214.71|0
1652440200000|2022-05-13 11:10:00|6214.28|6214.28|6212.87|6212.87|6214.28|6214.28|6211.17|6211.17|0
1652440500000|2022-05-13 11:15:00|6213.73|6213.73|6211.17|6211.17|6213.73|6213.73|6209.12|6209.12|0
1652440800000|2022-05-13 11:20:00|6208.6|6208.6|6207.02|6207.02|6208.65|6208.65|6207.02|6207.02|0
1652441100000|2022-05-13 11:25:00|6207.54|6207.54|6210.74|6210.74|6210.74|6210.74|6207.54|6207.54|0
1652441400000|2022-05-13 11:30:00|6209.88|6209.88|6210.57|6210.57|6211.59|6211.59|6209.88|6209.88|0
1652441700000|2022-05-13 11:35:00|6210.05|6210.05|6212.06|6212.06|6216.58|6216.58|6209.54|6209.54|0
1652442000000|2022-05-13 11:40:00|6212.91|6212.91|6216.28|6216.28|6216.28|6216.28|6212.91|6212.91|0
1652442300000|2022-05-13 11:45:00|6216.79|6216.79|6221.15|6221.15|6221.15|6221.15|6216.79|6216.79|0
1652442600000|2022-05-13 11:50:00|6220.64|6220.64|6214.2|6214.2|6221.15|6221.15|6214.2|6214.2|0
1652442900000|2022-05-13 11:55:00|6214.72|6214.72|6216.55|6216.55|6216.55|6216.55|6213.87|6213.87|0
1652443200000|2022-05-13 12:00:00|6215.7|6215.7|6205.93|6205.93|6215.7|6215.7|6205.93|6205.93|0
1652443500000|2022-05-13 12:05:00|6206.96|6206.96|6207.3|6207.3|6207.3|6207.3|6206.45|6206.45|0
1652443800000|2022-05-13 12:10:00|6208.15|6208.15|6210.41|6210.41|6210.41|6210.41|6208.15|6208.15|0
1652444100000|2022-05-13 12:15:00|6211.4|6211.4|6212.21|6212.21|6212.93|6212.93|6211.23|6211.23|0
1652444400000|2022-05-13 12:20:00|6213.19|6213.19|6212.21|6212.21|6214.17|6214.17|6209.66|6209.66|0
1652444700000|2022-05-13 12:25:00|6211.36|6211.36|6214.59|6214.59|6214.59|6214.59|6209.48|6209.48|0
1652445000000|2022-05-13 12:30:00|6213.74|6213.74|6215.68|6215.68|6218.85|6218.85|6212.89|6212.89|0
1652445300000|2022-05-13 12:35:00|6213.97|6213.97|6214.96|6214.96|6216.92|6216.92|6213.97|6213.97|0
1652445600000|2022-05-13 12:40:00|6214.19|6214.19|6214.22|6214.22|6218.53|6218.53|6213.93|6213.93|0
1652445900000|2022-05-13 12:45:00|6215.07|6215.07|6217.79|6217.79|6218.65|6218.65|6214.22|6214.22|0
1652446200000|2022-05-13 12:50:00|6216.94|6216.94|6217.12|6217.12|6217.12|6217.12|6216.09|6216.09|0
1652446500000|2022-05-13 12:55:00|6217.97|6217.97|6219.37|6219.37|6220.53|6220.53|6217.46|6217.46|0
1652446800000|2022-05-13 13:00:00|6220.22|6220.22|6213.74|6213.74|6221.07|6221.07|6212.04|6212.04|0
1652447100000|2022-05-13 13:05:00|6214.72|6214.72|6215.99|6215.99|6217.28|6217.28|6212.92|6212.92|0
1652447400000|2022-05-13 13:10:00|6215.48|6215.48|6212.1|6212.1|6217.18|6217.18|6212.1|6212.1|0
1652447700000|2022-05-13 13:15:00|6212.36|6212.36|6214.39|6214.39|6216.06|6216.06|6211.66|6211.66|0
1652448000000|2022-05-13 13:20:00|6213.54|6213.54|6215.93|6215.93|6215.93|6215.93|6213.54|6213.54|0
1652448300000|2022-05-13 13:25:00|6214.23|6214.23|6216.2|6216.2|6220.21|6220.21|6214.23|6214.23|0
1652448600000|2022-05-13 13:30:00|6216.46|6216.46|6211.13|6211.13|6219.53|6219.53|6211.13|6211.13|0
1652448900000|2022-05-13 13:35:00|6210.28|6210.28|6217.74|6217.74|6217.74|6217.74|6209.59|6209.59|0
1652449200000|2022-05-13 13:40:00|6218.44|6218.44|6221.42|6221.42|6222.89|6222.89|6218.44|6218.44|0
1652449500000|2022-05-13 13:45:00|6222.1|6222.1|6216.6|6216.6|6224.65|6224.65|6215.75|6215.75|0
1652449800000|2022-05-13 13:50:00|6217.45|6217.45|6217.84|6217.84|6220.44|6220.44|6216.52|6216.52|0
1652450100000|2022-05-13 13:55:00|6218.69|6218.69|6221.84|6221.84|6224.57|6224.57|6218.69|6218.69|0
1652450400000|2022-05-13 14:00:00|6222.69|6222.69|6226.72|6226.72|6228.57|6228.57|6222.69|6222.69|0
1652450700000|2022-05-13 14:05:00|6225.87|6225.87|6226.81|6226.81|6229.02|6229.02|6223.82|6223.82|0
1652451000000|2022-05-13 14:10:00|6225.96|6225.96|6223.34|6223.34|6232.08|6232.08|6223.34|6223.34|0
1652451300000|2022-05-13 14:15:00|6222.49|6222.49|6230.11|6230.11|6230.11|6230.11|6221.64|6221.64|0
1652451600000|2022-05-13 14:20:00|6230.96|6230.96|6233.39|6233.39|6234.34|6234.34|6230.96|6230.96|0
1652451900000|2022-05-13 14:25:00|6232.53|6232.53|6233.38|6233.38|6234.23|6234.23|6229.13|6229.13|0
1652452200000|2022-05-13 14:30:00|6234.07|6234.07|6231.95|6231.95|6238|6238|6231.95|6231.95|0
1652452500000|2022-05-13 14:35:00|6232.8|6232.8|6230.71|6230.71|6233.65|6233.65|6230.71|6230.71|0
1652452800000|2022-05-13 14:40:00|6231.56|6231.56|6232.38|6232.38|6232.41|6232.41|6230.67|6230.67|0
1652453100000|2022-05-13 14:45:00|6233.06|6233.06|6236.45|6236.45|6236.62|6236.62|6232.21|6232.21|0
1652453400000|2022-05-13 14:50:00|6237.43|6237.43|6235.89|6235.89|6239.13|6239.13|6235.89|6235.89|0
1652453700000|2022-05-13 14:55:00|6236.4|6236.4|6231.89|6231.89|6236.4|6236.4|6231.63|6231.63|0
1652454000000|2022-05-13 15:00:00|6232.74|6232.74|6236.9|6236.9|6238.36|6238.36|6232.74|6232.74|0
1652454300000|2022-05-13 15:05:00|6237.75|6237.75|6235.87|6235.87|6239.45|6239.45|6234.85|6234.85|0
1652454600000|2022-05-13 15:10:00|6236.72|6236.72|6234.96|6234.96|6240.44|6240.44|6234.96|6234.96|0
1652454900000|2022-05-13 15:15:00|6233.26|6233.26|6231.9|6231.9|6234.83|6234.83|6231.9|6231.9|0
1652455200000|2022-05-13 15:20:00|6231.05|6231.05|6233|6233|6233.85|6233.85|6230.1|6230.1|0
1652455500000|2022-05-13 15:25:00|6234.39|6234.39|6236.36|6236.36|6239.4|6239.4|6232.69|6232.69|0
1652685300000|2022-05-16 07:15:00|6183.91|6183.91|6183.58|6183.58|6190.65|6190.65|6180.18|6180.18|0
1652685600000|2022-05-16 07:20:00|6181.03|6181.03|6185.07|6185.07|6185.07|6185.07|6178.13|6178.13|0
1652685900000|2022-05-16 07:25:00|6186.77|6186.77|6197.63|6197.63|6198.15|6198.15|6186.77|6186.77|0
1652686200000|2022-05-16 07:30:00|6195.93|6195.93|6200.92|6200.92|6202.88|6202.88|6191.03|6191.03|0
1652686500000|2022-05-16 07:35:00|6201.9|6201.9|6196.66|6196.66|6202.75|6202.75|6196.66|6196.66|0
1652686800000|2022-05-16 07:40:00|6194.7|6194.7|6199.21|6199.21|6199.21|6199.21|6194.7|6194.7|0
1652687100000|2022-05-16 07:45:00|6200.07|6200.07|6217.88|6217.88|6217.88|6217.88|6198.19|6198.19|0
1652687400000|2022-05-16 07:50:00|6219.93|6219.93|6212.78|6212.78|6220.91|6220.91|6212.27|6212.27|0
1652687700000|2022-05-16 07:55:00|6209.38|6209.38|6209.38|6209.38|6211.93|6211.93|6208.53|6208.53|0
1652688000000|2022-05-16 08:00:00|6211.08|6211.08|6206.09|6206.09|6213.56|6213.56|6205.11|6205.11|0
1652688300000|2022-05-16 08:05:00|6205.24|6205.24|6209.89|6209.89|6209.89|6209.89|6205.24|6205.24|0
1652688600000|2022-05-16 08:10:00|6210.87|6210.87|6213.94|6213.94|6213.94|6213.94|6210.87|6210.87|0
1652688900000|2022-05-16 08:15:00|6216.5|6216.5|6222.64|6222.64|6226.31|6226.31|6215.99|6215.99|0
1652689200000|2022-05-16 08:20:00|6223.16|6223.16|6225.9|6225.9|6227.6|6227.6|6220.73|6220.73|0
1652689500000|2022-05-16 08:25:00|6226.58|6226.58|6231.47|6231.47|6231.47|6231.47|6226.58|6226.58|0
1652689800000|2022-05-16 08:30:00|6231.98|6231.98|6233.68|6233.68|6234.67|6234.67|6231.13|6231.13|0
1652690100000|2022-05-16 08:35:00|6231.13|6231.13|6226.38|6226.38|6233.68|6233.68|6226.38|6226.38|0
1652690400000|2022-05-16 08:40:00|6227.23|6227.23|6227.95|6227.95|6227.95|6227.95|6224.54|6224.54|0
1652690700000|2022-05-16 08:45:00|6227.1|6227.1|6232.2|6232.2|6233.06|6233.06|6227.1|6227.1|0
1652691000000|2022-05-16 08:50:00|6233.19|6233.19|6232.28|6232.28|6234.17|6234.17|6229.73|6229.73|0
1652691300000|2022-05-16 08:55:00|6233.26|6233.26|6237.7|6237.7|6238.89|6238.89|6232.8|6232.8|0
1652691600000|2022-05-16 09:00:00|6238.55|6238.55|6236.54|6236.54|6238.55|6238.55|6235.31|6235.31|0
1652691900000|2022-05-16 09:05:00|6235.69|6235.69|6236.45|6236.45|6236.7|6236.7|6234.15|6234.15|0
1652692200000|2022-05-16 09:10:00|6235.93|6235.93|6238.75|6238.75|6239.61|6239.61|6233.97|6233.97|0
1652692500000|2022-05-16 09:15:00|6236.2|6236.2|6226.83|6226.83|6236.71|6236.71|6226.83|6226.83|0
1652692800000|2022-05-16 09:20:00|6227.81|6227.81|6233.78|6233.78|6233.78|6233.78|6227.81|6227.81|0
1652693100000|2022-05-16 09:25:00|6232.07|6232.07|6229.78|6229.78|6233.74|6233.74|6229.52|6229.52|0
1652693400000|2022-05-16 09:30:00|6228.79|6228.79|6229.6|6229.6|6229.78|6229.78|6226.24|6226.24|0
1652693700000|2022-05-16 09:35:00|6228.58|6228.58|6227.73|6227.73|6229.56|6229.56|6226.02|6226.02|0
1652694000000|2022-05-16 09:40:00|6227.21|6227.21|6228.25|6228.25|6228.25|6228.25|6226.54|6226.54|0
1652694300000|2022-05-16 09:45:00|6228.5|6228.5|6230.93|6230.93|6231.91|6231.91|6228.5|6228.5|0
1652694600000|2022-05-16 09:50:00|6230.41|6230.41|6226.18|6226.18|6230.41|6230.41|6225.33|6225.33|0
1652694900000|2022-05-16 09:55:00|6226.69|6226.69|6218.29|6218.29|6226.95|6226.95|6218.29|6218.29|0
1652695200000|2022-05-16 10:00:00|6218.03|6218.03|6211.88|6211.88|6218.03|6218.03|6211.03|6211.03|0
1652695500000|2022-05-16 10:05:00|6210.18|6210.18|6208.93|6208.93|6211.03|6211.03|6206.38|6206.38|0
1652695800000|2022-05-16 10:10:00|6208.42|6208.42|6204.37|6204.37|6208.42|6208.42|6202.92|6202.92|0
1652696100000|2022-05-16 10:15:00|6202.67|6202.67|6200.96|6200.96|6202.67|6202.67|6200.11|6200.11|0
1652696400000|2022-05-16 10:20:00|6198.41|6198.41|6197.05|6197.05|6200.11|6200.11|6197.05|6197.05|0
1652696700000|2022-05-16 10:25:00|6196.53|6196.53|6195.49|6195.49|6199.24|6199.24|6195.42|6195.42|0
1652697000000|2022-05-16 10:30:00|6194.64|6194.64|6189.87|6189.87|6194.64|6194.64|6189.87|6189.87|0
1652697300000|2022-05-16 10:35:00|6189.02|6189.02|6188.22|6188.22|6192.43|6192.43|6188.22|6188.22|0
1652697600000|2022-05-16 10:40:00|6187.24|6187.24|6189.45|6189.45|6191.16|6191.16|6187.24|6187.24|0
1652697900000|2022-05-16 10:45:00|6188.6|6188.6|6188.54|6188.54|6189.86|6189.86|6186.84|6186.84|0
1652698200000|2022-05-16 10:50:00|6190.51|6190.51|6188.81|6188.81|6190.51|6190.51|6188.81|6188.81|0
1652698500000|2022-05-16 10:55:00|6187.95|6187.95|6189.07|6189.07|6189.92|6189.92|6186.51|6186.51|0
1652698800000|2022-05-16 11:00:00|6188.22|6188.22|6166.2|6166.2|6188.22|6188.22|6166.03|6166.03|0
1652699100000|2022-05-16 11:05:00|6164.5|6164.5|6171.5|6171.5|6173.59|6173.59|6164.5|6164.5|0
1652699400000|2022-05-16 11:10:00|6170.65|6170.65|6170.52|6170.52|6170.65|6170.65|6167.97|6167.97|0
1652699700000|2022-05-16 11:15:00|6168.82|6168.82|6180.41|6180.41|6180.41|6180.41|6168.82|6168.82|0
1652700000000|2022-05-16 11:20:00|6179.43|6179.43|6182.24|6182.24|6184.8|6184.8|6177.72|6177.72|0
1652700300000|2022-05-16 11:25:00|6180.54|6180.54|6182.34|6182.34|6182.34|6182.34|6179.79|6179.79|0
1652700600000|2022-05-16 11:30:00|6181.66|6181.66|6186.8|6186.8|6186.8|6186.8|6181.66|6181.66|0
1652700900000|2022-05-16 11:35:00|6188.34|6188.34|6187.15|6187.15|6188.85|6188.85|6186.29|6186.29|0
1652701200000|2022-05-16 11:40:00|6188.13|6188.13|6194.48|6194.48|6194.48|6194.48|6188.13|6188.13|0
1652701500000|2022-05-16 11:45:00|6196.18|6196.18|6193.63|6193.63|6196.18|6196.18|6192.78|6192.78|0
1652701800000|2022-05-16 11:50:00|6190.22|6190.22|6194.94|6194.94|6194.94|6194.94|6189.84|6189.84|0
1652702100000|2022-05-16 11:55:00|6192.98|6192.98|6194.77|6194.77|6195.03|6195.03|6190.42|6190.42|0
1652702400000|2022-05-16 12:00:00|6193.92|6193.92|6193.79|6193.79|6194.77|6194.77|6191.96|6191.96|0
1652702700000|2022-05-16 12:05:00|6194.64|6194.64|6198.18|6198.18|6198.18|6198.18|6193.66|6193.66|0
1652703000000|2022-05-16 12:10:00|6196.48|6196.48|6199.16|6199.16|6199.16|6199.16|6196.48|6196.48|0
1652703300000|2022-05-16 12:15:00|6196.61|6196.61|6195.36|6195.36|6197.46|6197.46|6195.36|6195.36|0
1652703600000|2022-05-16 12:20:00|6194.38|6194.38|6198.98|6198.98|6200|6200|6193.27|6193.27|0
1652703900000|2022-05-16 12:25:00|6199.66|6199.66|6200.6|6200.6|6200.6|6200.6|6197.11|6197.11|0
1652704200000|2022-05-16 12:30:00|6201.58|6201.58|6202.18|6202.18|6202.18|6202.18|6199.62|6199.62|0
1652704500000|2022-05-16 12:35:00|6200.47|6200.47|6203.62|6203.62|6203.62|6203.62|6200.47|6200.47|0
1652704800000|2022-05-16 12:40:00|6202.77|6202.77|6203.36|6203.36|6203.36|6203.36|6202.51|6202.51|0
1652705100000|2022-05-16 12:45:00|6201.66|6201.66|6209.13|6209.13|6209.13|6209.13|6201.66|6201.66|0
1652705400000|2022-05-16 12:50:00|6208.11|6208.11|6206.4|6206.4|6208.37|6208.37|6206.4|6206.4|0
1652705700000|2022-05-16 12:55:00|6207.26|6207.26|6216.66|6216.66|6216.74|6216.74|6207.26|6207.26|0
1652706000000|2022-05-16 13:00:00|6219.21|6219.21|6219.21|6219.21|6220.06|6220.06|6217.51|6217.51|0
1652706300000|2022-05-16 13:05:00|6215.81|6215.81|6211.88|6211.88|6217.51|6217.51|6211.88|6211.88|0
1652706600000|2022-05-16 13:10:00|6213.58|6213.58|6214.69|6214.69|6216.14|6216.14|6213.45|6213.45|0
1652706900000|2022-05-16 13:15:00|6214.44|6214.44|6220.5|6220.5|6222.71|6222.71|6214.44|6214.44|0
1652707200000|2022-05-16 13:20:00|6222.2|6222.2|6222.55|6222.55|6223.91|6223.91|6221.35|6221.35|0
1652707500000|2022-05-16 13:25:00|6221.7|6221.7|6225.8|6225.8|6225.8|6225.8|6221.7|6221.7|0
1652707800000|2022-05-16 13:30:00|6226.31|6226.31|6223.24|6223.24|6227.16|6227.16|6219.76|6219.76|0
1652708100000|2022-05-16 13:35:00|6224.09|6224.09|6227.66|6227.66|6228.72|6228.72|6219.23|6219.23|0
1652708400000|2022-05-16 13:40:00|6228.17|6228.17|6221.65|6221.65|6232.43|6232.43|6221.65|6221.65|0
1652708700000|2022-05-16 13:45:00|6220.63|6220.63|6217.34|6217.34|6221.14|6221.14|6215.34|6215.34|0
1652709000000|2022-05-16 13:50:00|6216.32|6216.32|6228.54|6228.54|6229.47|6229.47|6215.8|6215.8|0
1652709300000|2022-05-16 13:55:00|6229.39|6229.39|6220.18|6220.18|6230.25|6230.25|6220.18|6220.18|0
1652709600000|2022-05-16 14:00:00|6221.04|6221.04|6205.45|6205.45|6222.74|6222.74|6205.45|6205.45|0
1652709900000|2022-05-16 14:05:00|6204.6|6204.6|6215.58|6215.58|6216.43|6216.43|6204.6|6204.6|0
1652710200000|2022-05-16 14:10:00|6216.97|6216.97|6224.47|6224.47|6226.17|6226.17|6215.96|6215.96|0
1652710500000|2022-05-16 14:15:00|6225.32|6225.32|6229.19|6229.19|6230.04|6230.04|6222.77|6222.77|0
1652710800000|2022-05-16 14:20:00|6228.33|6228.33|6227.65|6227.65|6229.61|6229.61|6225.94|6225.94|0
1652711100000|2022-05-16 14:25:00|6229.61|6229.61|6231.26|6231.26|6231.96|6231.96|6226.57|6226.57|0
1652711400000|2022-05-16 14:30:00|6232.11|6232.11|6231.44|6231.44|6236.85|6236.85|6230.2|6230.2|0
1652711700000|2022-05-16 14:35:00|6229.73|6229.73|6231.74|6231.74|6233.96|6233.96|6229.22|6229.22|0
1652712000000|2022-05-16 14:40:00|6230.89|6230.89|6240.56|6240.56|6240.56|6240.56|6230.89|6230.89|0
1652712300000|2022-05-16 14:45:00|6241.07|6241.07|6239.44|6239.44|6241.43|6241.43|6236.02|6236.02|0
1652712600000|2022-05-16 14:50:00|6238.59|6238.59|6247.75|6247.75|6247.96|6247.96|6237.74|6237.74|0
1652712900000|2022-05-16 14:55:00|6248.6|6248.6|6246.72|6246.72|6250.3|6250.3|6243.53|6243.53|0
1652713200000|2022-05-16 15:00:00|6247.57|6247.57|6250.12|6250.12|6252.51|6252.51|6246.72|6246.72|0
1652713500000|2022-05-16 15:05:00|6250.38|6250.38|6247.05|6247.05|6250.38|6250.38|6246.2|6246.2|0
1652713800000|2022-05-16 15:10:00|6245.35|6245.35|6247.45|6247.45|6249|6249|6244.65|6244.65|0
1652714100000|2022-05-16 15:15:00|6247.71|6247.71|6248.21|6248.21|6249.91|6249.91|6246.68|6246.68|0
1652714400000|2022-05-16 15:20:00|6246.5|6246.5|6247.83|6247.83|6249.91|6249.91|6245.35|6245.35|0
1652714700000|2022-05-16 15:25:00|6246.85|6246.85|6244.92|6244.92|6252.72|6252.72|6244.22|6244.22|0
1652771700000|2022-05-17 07:15:00|6266.93|6266.93|6265.27|6265.27|6267.44|6267.44|6259.68|6259.68|0
1652772000000|2022-05-17 07:20:00|6264.41|6264.41|6271.77|6271.77|6271.77|6271.77|6264.41|6264.41|0
1652772300000|2022-05-17 07:25:00|6273.16|6273.16|6275.01|6275.01|6275.01|6275.01|6267.71|6267.71|0
1652772600000|2022-05-17 07:30:00|6275.86|6275.86|6277.11|6277.11|6283.06|6283.06|6275.73|6275.73|0
1652772900000|2022-05-17 07:35:00|6276.25|6276.25|6274.52|6274.52|6276.25|6276.25|6271.02|6271.02|0
1652773200000|2022-05-17 07:40:00|6273.67|6273.67|6280.64|6280.64|6281.52|6281.52|6273.67|6273.67|0
1652773500000|2022-05-17 07:45:00|6279.79|6279.79|6276.68|6276.68|6285.08|6285.08|6276.68|6276.68|0
1652773800000|2022-05-17 07:50:00|6278.08|6278.08|6276.34|6276.34|6278.08|6278.08|6274.34|6274.34|0
1652774100000|2022-05-17 07:55:00|6275.49|6275.49|6276.48|6276.48|6277.33|6277.33|6273.79|6273.79|0
1652774400000|2022-05-17 08:00:00|6277.33|6277.33|6273.61|6273.61|6278.31|6278.31|6273.28|6273.28|0
1652774700000|2022-05-17 08:05:00|6272.76|6272.76|6274.65|6274.65|6276.35|6276.35|6271.91|6271.91|0
1652775000000|2022-05-17 08:10:00|6273.8|6273.8|6272.81|6272.81|6273.8|6273.8|6271.11|6271.11|0
1652775300000|2022-05-17 08:15:00|6273.51|6273.51|6275.88|6275.88|6275.88|6275.88|6271.96|6271.96|0
1652775600000|2022-05-17 08:20:00|6276.73|6276.73|6274.36|6274.36|6279.98|6279.98|6273.51|6273.51|0
1652775900000|2022-05-17 08:25:00|6275.39|6275.39|6268.79|6268.79|6275.9|6275.9|6268.79|6268.79|0
1652776200000|2022-05-17 08:30:00|6269.64|6269.64|6271.21|6271.21|6272.06|6272.06|6269.64|6269.64|0
1652776500000|2022-05-17 08:35:00|6272.06|6272.06|6277.4|6277.4|6277.4|6277.4|6271.68|6271.68|0
1652776800000|2022-05-17 08:40:00|6274.84|6274.84|6271.72|6271.72|6275.69|6275.69|6270.87|6270.87|0
1652777100000|2022-05-17 08:45:00|6270.02|6270.02|6265.94|6265.94|6270.02|6270.02|6264.91|6264.91|0
1652777400000|2022-05-17 08:50:00|6266.79|6266.79|6266.5|6266.5|6270.12|6270.12|6265.52|6265.52|0
1652777700000|2022-05-17 08:55:00|6267.48|6267.48|6264.36|6264.36|6268.2|6268.2|6264.36|6264.36|0
1652778000000|2022-05-17 09:00:00|6263.84|6263.84|6263.17|6263.17|6266.68|6266.68|6259.95|6259.95|0
1652778300000|2022-05-17 09:05:00|6264.15|6264.15|6263.72|6263.72|6264.15|6264.15|6261.2|6261.2|0
1652778600000|2022-05-17 09:10:00|6262.87|6262.87|6263.85|6263.85|6263.85|6263.85|6262.87|6262.87|0
1652778900000|2022-05-17 09:15:00|6263|6263|6263.72|6263.72|6265.56|6265.56|6261.17|6261.17|0
1652779200000|2022-05-17 09:20:00|6262.02|6262.02|6263.56|6263.56|6263.56|6263.56|6261.85|6261.85|0
1652779500000|2022-05-17 09:25:00|6262.71|6262.71|6264.41|6264.41|6265.26|6265.26|6262.71|6262.71|0
1652779800000|2022-05-17 09:30:00|6263.56|6263.56|6261.93|6261.93|6264.54|6264.54|6259.12|6259.12|0
1652780100000|2022-05-17 09:35:00|6261.08|6261.08|6254.73|6254.73|6261.93|6261.93|6253.88|6253.88|0
1652780400000|2022-05-17 09:40:00|6255.43|6255.43|6258.38|6258.38|6258.87|6258.87|6255.43|6255.43|0
1652780700000|2022-05-17 09:45:00|6259.23|6259.23|6260.08|6260.08|6260.08|6260.08|6258.38|6258.38|0
1652781000000|2022-05-17 09:50:00|6259.23|6259.23|6259.82|6259.82|6260.67|6260.67|6257.86|6257.86|0
1652781300000|2022-05-17 09:55:00|6260.67|6260.67|6259.82|6259.82|6261.53|6261.53|6258.97|6258.97|0
1652781600000|2022-05-17 10:00:00|6260.08|6260.08|6259.95|6259.95|6260.93|6260.93|6259.95|6259.95|0
1652781900000|2022-05-17 10:05:00|6259.27|6259.27|6259.27|6259.27|6259.27|6259.27|6256.71|6256.71|0
1652782200000|2022-05-17 10:10:00|6258.41|6258.41|6254.16|6254.16|6258.41|6258.41|6254.16|6254.16|0
1652782500000|2022-05-17 10:15:00|6255.01|6255.01|6251.68|6251.68|6255.01|6255.01|6251.34|6251.34|0
1652782800000|2022-05-17 10:20:00|6250.7|6250.7|6250.83|6250.83|6250.83|6250.83|6249.85|6249.85|0
1652783100000|2022-05-17 10:25:00|6249.85|6249.85|6243.63|6243.63|6249.85|6249.85|6243.63|6243.63|0
1652783400000|2022-05-17 10:30:00|6242.77|6242.77|6240.22|6240.22|6242.77|6242.77|6239.11|6239.11|0
1652783700000|2022-05-17 10:35:00|6239.37|6239.37|6233.15|6233.15|6240.22|6240.22|6229.74|6229.74|0
1652784000000|2022-05-17 10:40:00|6234|6234|6237.02|6237.02|6237.54|6237.54|6233.15|6233.15|0
1652784300000|2022-05-17 10:45:00|6237.28|6237.28|6246.78|6246.78|6246.78|6246.78|6237.28|6237.28|0
1652784600000|2022-05-17 10:50:00|6247.76|6247.76|6254.61|6254.61|6254.75|6254.75|6247.76|6247.76|0
1652784900000|2022-05-17 10:55:00|6255.47|6255.47|6251.89|6251.89|6255.47|6255.47|6250.18|6250.18|0
1652785200000|2022-05-17 11:00:00|6251.63|6251.63|6247.7|6247.7|6251.63|6251.63|6247.28|6247.28|0
1652785500000|2022-05-17 11:05:00|6246.3|6246.3|6243.52|6243.52|6247.62|6247.62|6243.52|6243.52|0
1652785800000|2022-05-17 11:10:00|6241.82|6241.82|6244.04|6244.04|6244.04|6244.04|6241.82|6241.82|0
1652786100000|2022-05-17 11:15:00|6242.33|6242.33|6238.08|6238.08|6242.33|6242.33|6232.12|6232.12|0
1652786400000|2022-05-17 11:20:00|6238.93|6238.93|6239.78|6239.78|6241.48|6241.48|6238.93|6238.93|0
1652786700000|2022-05-17 11:25:00|6239.52|6239.52|6244.8|6244.8|6244.8|6244.8|6239.52|6239.52|0
1652787000000|2022-05-17 11:30:00|6243.95|6243.95|6237.6|6237.6|6243.95|6243.95|6237.6|6237.6|0
1652787300000|2022-05-17 11:35:00|6236.75|6236.75|6234.95|6234.95|6236.75|6236.75|6232.99|6232.99|0
1652787600000|2022-05-17 11:40:00|6234.1|6234.1|6229.07|6229.07|6234.1|6234.1|6229.07|6229.07|0
1652787900000|2022-05-17 11:45:00|6228.09|6228.09|6232.27|6232.27|6232.52|6232.52|6226.85|6226.85|0
1652788200000|2022-05-17 11:50:00|6230.3|6230.3|6230.38|6230.38|6230.38|6230.38|6227.82|6227.82|0
1652788500000|2022-05-17 11:55:00|6231.23|6231.23|6228.29|6228.29|6233.91|6233.91|6228.29|6228.29|0
1652788800000|2022-05-17 12:00:00|6225.55|6225.55|6227|6227|6228.24|6228.24|6225.55|6225.55|0
1652789100000|2022-05-17 12:05:00|6225.6|6225.6|6222.2|6222.2|6225.6|6225.6|6222.2|6222.2|0
1652789400000|2022-05-17 12:10:00|6221.94|6221.94|6221.08|6221.08|6221.94|6221.94|6219.97|6219.97|0
1652789700000|2022-05-17 12:15:00|6221.93|6221.93|6221.37|6221.37|6222.36|6222.36|6220.39|6220.39|0
1652790000000|2022-05-17 12:20:00|6222.36|6222.36|6231.24|6231.24|6231.24|6231.24|6222.36|6222.36|0
1652790300000|2022-05-17 12:25:00|6232.09|6232.09|6234.17|6234.17|6235.02|6235.02|6231.24|6231.24|0
1652790600000|2022-05-17 12:30:00|6235.02|6235.02|6234|6234|6235.87|6235.87|6228.76|6228.76|0
1652790900000|2022-05-17 12:35:00|6233.14|6233.14|6234|6234|6234|6234|6232.29|6232.29|0
1652791200000|2022-05-17 12:40:00|6233.14|6233.14|6233.44|6233.44|6236.22|6236.22|6233.14|6233.14|0
1652791500000|2022-05-17 12:45:00|6232.59|6232.59|6233.82|6233.82|6234.29|6234.29|6232.46|6232.46|0
1652791800000|2022-05-17 12:50:00|6232.84|6232.84|6226.7|6226.7|6234.71|6234.71|6226.7|6226.7|0
1652792100000|2022-05-17 12:55:00|6227.55|6227.55|6230.97|6230.97|6231.82|6231.82|6227.55|6227.55|0
1652792400000|2022-05-17 13:00:00|6231.23|6231.23|6228.02|6228.02|6231.23|6231.23|6226.11|6226.11|0
1652792700000|2022-05-17 13:05:00|6228.53|6228.53|6231.9|6231.9|6232.75|6232.75|6228.53|6228.53|0
1652793000000|2022-05-17 13:10:00|6231.05|6231.05|6234.28|6234.28|6234.28|6234.28|6230.07|6230.07|0
1652793300000|2022-05-17 13:15:00|6233.43|6233.43|6232.21|6232.21|6233.77|6233.77|6229.38|6229.38|0
1652793600000|2022-05-17 13:20:00|6231.7|6231.7|6227.1|6227.1|6231.7|6231.7|6226.16|6226.16|0
1652793900000|2022-05-17 13:25:00|6226.59|6226.59|6225.63|6225.63|6228.31|6228.31|6223.66|6223.66|0
1652794200000|2022-05-17 13:30:00|6226.48|6226.48|6237.45|6237.45|6239.15|6239.15|6226.48|6226.48|0
1652794500000|2022-05-17 13:35:00|6239.15|6239.15|6253.92|6253.92|6257.63|6257.63|6238.3|6238.3|0
1652794800000|2022-05-17 13:40:00|6255.62|6255.62|6272.33|6272.33|6274.03|6274.03|6254.62|6254.62|0
1652795100000|2022-05-17 13:45:00|6273.18|6273.18|6265.44|6265.44|6273.18|6273.18|6262.04|6262.04|0
1652795400000|2022-05-17 13:50:00|6266.3|6266.3|6257.61|6257.61|6269.53|6269.53|6257.61|6257.61|0
1652795700000|2022-05-17 13:55:00|6259.31|6259.31|6255.58|6255.58|6264.43|6264.43|6253.18|6253.18|0
1652796000000|2022-05-17 14:00:00|6254.73|6254.73|6251.22|6251.22|6258.14|6258.14|6251.22|6251.22|0
1652796300000|2022-05-17 14:05:00|6252.07|6252.07|6249.54|6249.54|6253.77|6253.77|6248.69|6248.69|0
1652796600000|2022-05-17 14:10:00|6248.69|6248.69|6244.66|6244.66|6250.72|6250.72|6243.81|6243.81|0
1652796900000|2022-05-17 14:15:00|6243.81|6243.81|6246.96|6246.96|6247.64|6247.64|6243.81|6243.81|0
1652797200000|2022-05-17 14:20:00|6247.81|6247.81|6245.13|6245.13|6247.81|6247.81|6244.28|6244.28|0
1652797500000|2022-05-17 14:25:00|6246.11|6246.11|6243.29|6243.29|6246.11|6246.11|6242.57|6242.57|0
1652797800000|2022-05-17 14:30:00|6242.44|6242.44|6240.82|6240.82|6243.43|6243.43|6239.97|6239.97|0
1652798100000|2022-05-17 14:35:00|6239.12|6239.12|6245.26|6245.26|6246.12|6246.12|6238.27|6238.27|0
1652798400000|2022-05-17 14:40:00|6246.12|6246.12|6248.06|6248.06|6249.94|6249.94|6245.98|6245.98|0
1652798700000|2022-05-17 14:45:00|6247.21|6247.21|6246.04|6246.04|6248.09|6248.09|6245.36|6245.36|0
1652799000000|2022-05-17 14:50:00|6245.19|6245.19|6247.53|6247.53|6250.28|6250.28|6243.48|6243.48|0
1652799300000|2022-05-17 14:55:00|6246.68|6246.68|6249.36|6249.36|6251.19|6251.19|6246.68|6246.68|0
1652799600000|2022-05-17 15:00:00|6248.66|6248.66|6249.72|6249.72|6251.21|6251.21|6247.81|6247.81|0
1652799900000|2022-05-17 15:05:00|6250.71|6250.71|6250.11|6250.11|6252.07|6252.07|6248.27|6248.27|0
1652800200000|2022-05-17 15:10:00|6250.62|6250.62|6245.85|6245.85|6251.47|6251.47|6245.52|6245.52|0
1652800500000|2022-05-17 15:15:00|6246.88|6246.88|6245.1|6245.1|6249.95|6249.95|6243.74|6243.74|0
1652800800000|2022-05-17 15:20:00|6244.25|6244.25|6245.8|6245.8|6247.32|6247.32|6244.25|6244.25|0
1652801100000|2022-05-17 15:25:00|6246.06|6246.06|6249.13|6249.13|6252.74|6252.74|6244.76|6244.76|0
1652858100000|2022-05-18 07:15:00|6275.06|6275.06|6280.6|6280.6|6283.55|6283.55|6268.45|6268.45|0
1652858400000|2022-05-18 07:20:00|6281.29|6281.29|6274|6274|6281.29|6281.29|6270.58|6270.58|0
1652858700000|2022-05-18 07:25:00|6272.72|6272.72|6268.26|6268.26|6275.43|6275.43|6266.46|6266.46|0
1652859000000|2022-05-18 07:30:00|6269.03|6269.03|6267.18|6267.18|6271.09|6271.09|6261.21|6261.21|0
1652859300000|2022-05-18 07:35:00|6270.13|6270.13|6270.4|6270.4|6272.68|6272.68|6266.21|6266.21|0
1652859600000|2022-05-18 07:40:00|6271.42|6271.42|6273.95|6273.95|6277.57|6277.57|6268.69|6268.69|0
1652859900000|2022-05-18 07:45:00|6272.93|6272.93|6268|6268|6272.93|6272.93|6267.84|6267.84|0
1652860200000|2022-05-18 07:50:00|6266.3|6266.3|6256.87|6256.87|6266.3|6266.3|6256.87|6256.87|0
1652860500000|2022-05-18 07:55:00|6255.16|6255.16|6258.17|6258.17|6260.93|6260.93|6253.92|6253.92|0
1652860800000|2022-05-18 08:00:00|6257.66|6257.66|6256.72|6256.72|6258.17|6258.17|6253.22|6253.22|0
1652861100000|2022-05-18 08:05:00|6255.02|6255.02|6267.5|6267.5|6267.5|6267.5|6255.02|6255.02|0
1652861400000|2022-05-18 08:10:00|6268.49|6268.49|6242.65|6242.65|6268.49|6268.49|6239.63|6239.63|0
1652861700000|2022-05-18 08:15:00|6239.7|6239.7|6242.18|6242.18|6244.74|6244.74|6238.72|6238.72|0
1652862000000|2022-05-18 08:20:00|6241.93|6241.93|6239.53|6239.53|6241.93|6241.93|6238.39|6238.39|0
1652862300000|2022-05-18 08:25:00|6236.97|6236.97|6232|6232|6239.66|6239.66|6230.29|6230.29|0
1652862600000|2022-05-18 08:30:00|6233.03|6233.03|6219.57|6219.57|6233.03|6233.03|6218.72|6218.72|0
1652862900000|2022-05-18 08:35:00|6217.87|6217.87|6209.1|6209.1|6217.87|6217.87|6207.01|6207.01|0
1652863200000|2022-05-18 08:40:00|6209.95|6209.95|6206.93|6206.93|6212.5|6212.5|6206.93|6206.93|0
1652863500000|2022-05-18 08:45:00|6208.32|6208.32|6206.16|6206.16|6209.09|6209.09|6203.61|6203.61|0
1652863800000|2022-05-18 08:50:00|6207.14|6207.14|6206.07|6206.07|6208.12|6208.12|6205.3|6205.3|0
1652864100000|2022-05-18 08:55:00|6207.05|6207.05|6214.45|6214.45|6214.45|6214.45|6204|6204|0
1652864400000|2022-05-18 09:00:00|6213.76|6213.76|6214.62|6214.62|6222.12|6222.12|6210.52|6210.52|0
1652864700000|2022-05-18 09:05:00|6212.66|6212.66|6219.64|6219.64|6221.77|6221.77|6212.23|6212.23|0
1652865000000|2022-05-18 09:10:00|6220.49|6220.49|6227.62|6227.62|6228.11|6228.11|6220.49|6220.49|0
1652865300000|2022-05-18 09:15:00|6231.02|6231.02|6233.26|6233.26|6233.72|6233.72|6228.18|6228.18|0
1652865600000|2022-05-18 09:20:00|6233.52|6233.52|6233.82|6233.82|6235.01|6235.01|6231.55|6231.55|0
1652865900000|2022-05-18 09:25:00|6232.97|6232.97|6240.28|6240.28|6241.68|6241.68|6232.12|6232.12|0
1652866200000|2022-05-18 09:30:00|6241.13|6241.13|6237.39|6237.39|6241.99|6241.99|6237.39|6237.39|0
1652866500000|2022-05-18 09:35:00|6236.4|6236.4|6239.6|6239.6|6239.6|6239.6|6235.68|6235.68|0
1652866800000|2022-05-18 09:40:00|6238.75|6238.75|6249.41|6249.41|6250.43|6250.43|6238.75|6238.75|0
1652867100000|2022-05-18 09:45:00|6250.43|6250.43|6255.2|6255.2|6255.71|6255.71|6250.43|6250.43|0
1652867400000|2022-05-18 09:50:00|6252.64|6252.64|6256.18|6256.18|6256.18|6256.18|6252.64|6252.64|0
1652867700000|2022-05-18 09:55:00|6254.89|6254.89|6252.76|6252.76|6254.89|6254.89|6252.24|6252.24|0
1652868000000|2022-05-18 10:00:00|6253.61|6253.61|6247.34|6247.34|6254.15|6254.15|6244.79|6244.79|0
1652868300000|2022-05-18 10:05:00|6246.49|6246.49|6245.38|6245.38|6249.05|6249.05|6245.38|6245.38|0
1652868600000|2022-05-18 10:10:00|6246.23|6246.23|6250.44|6250.44|6250.44|6250.44|6246.23|6246.23|0
1652868900000|2022-05-18 10:15:00|6248.73|6248.73|6257.56|6257.56|6258.41|6258.41|6248.73|6248.73|0
1652869200000|2022-05-18 10:20:00|6259.26|6259.26|6263.65|6263.65|6265.35|6265.35|6259.26|6259.26|0
1652869500000|2022-05-18 10:25:00|6261.94|6261.94|6259.92|6259.92|6268.35|6268.35|6256.43|6256.43|0
1652869800000|2022-05-18 10:30:00|6258.21|6258.21|6259.2|6259.2|6259.2|6259.2|6254.81|6254.81|0
1652870100000|2022-05-18 10:35:00|6257.1|6257.1|6246.89|6246.89|6257.1|6257.1|6244.2|6244.2|0
1652870400000|2022-05-18 10:40:00|6246.38|6246.38|6245.45|6245.45|6247.15|6247.15|6243.74|6243.74|0
1652870700000|2022-05-18 10:45:00|6243.74|6243.74|6247.02|6247.02|6247.02|6247.02|6238.5|6238.5|0
1652871000000|2022-05-18 10:50:00|6245.31|6245.31|6234.27|6234.27|6246.17|6246.17|6234.27|6234.27|0
1652871300000|2022-05-18 10:55:00|6235.12|6235.12|6235.58|6235.58|6240.23|6240.23|6233.88|6233.88|0
1652871600000|2022-05-18 11:00:00|6235.84|6235.84|6235.48|6235.48|6238.89|6238.89|6232.87|6232.87|0
1652871900000|2022-05-18 11:05:00|6233.78|6233.78|6232.33|6232.33|6237.11|6237.11|6231.47|6231.47|0
1652872200000|2022-05-18 11:10:00|6230.62|6230.62|6235.14|6235.14|6235.14|6235.14|6230.62|6230.62|0
1652872500000|2022-05-18 11:15:00|6232.58|6232.58|6231.73|6231.73|6234.28|6234.28|6230.88|6230.88|0
1652872800000|2022-05-18 11:20:00|6232.58|6232.58|6215.96|6215.96|6232.58|6232.58|6215.96|6215.96|0
1652873100000|2022-05-18 11:25:00|6216.81|6216.81|6213.28|6213.28|6216.81|6216.81|6208.42|6208.42|0
1652873400000|2022-05-18 11:30:00|6212.58|6212.58|6190.1|6190.1|6212.58|6212.58|6190.1|6190.1|0
1652873700000|2022-05-18 11:35:00|6191.8|6191.8|6204.93|6204.93|6207.48|6207.48|6191.8|6191.8|0
1652874000000|2022-05-18 11:40:00|6202.37|6202.37|6209.48|6209.48|6212.17|6212.17|6202.37|6202.37|0
1652874300000|2022-05-18 11:45:00|6210.47|6210.47|6210.4|6210.4|6218.39|6218.39|6208.69|6208.69|0
1652874600000|2022-05-18 11:50:00|6209.55|6209.55|6202.82|6202.82|6209.55|6209.55|6202.82|6202.82|0
1652874900000|2022-05-18 11:55:00|6202.3|6202.3|6197.52|6197.52|6205.19|6205.19|6197.52|6197.52|0
1652875200000|2022-05-18 12:00:00|6194.96|6194.96|6187.9|6187.9|6195.94|6195.94|6184.88|6184.88|0
1652875500000|2022-05-18 12:05:00|6188.75|6188.75|6175.61|6175.61|6188.75|6188.75|6174.92|6174.92|0
1652875800000|2022-05-18 12:10:00|6173.9|6173.9|6172.18|6172.18|6173.9|6173.9|6168.55|6168.55|0
1652876100000|2022-05-18 12:15:00|6171.48|6171.48|6173.05|6173.05|6173.05|6173.05|6170.5|6170.5|0
1652876400000|2022-05-18 12:20:00|6175.61|6175.61|6169.91|6169.91|6176.12|6176.12|6169.05|6169.05|0
1652876700000|2022-05-18 12:25:00|6170.76|6170.76|6177.26|6177.26|6177.26|6177.26|6169.91|6169.91|0
1652877000000|2022-05-18 12:30:00|6176.57|6176.57|6180.17|6180.17|6180.17|6180.17|6175.06|6175.06|0
1652877300000|2022-05-18 12:35:00|6181.56|6181.56|6186.26|6186.26|6186.26|6186.26|6179.76|6179.76|0
1652877600000|2022-05-18 12:40:00|6187.24|6187.24|6191.72|6191.72|6205.95|6205.95|6187.24|6187.24|0
1652877900000|2022-05-18 12:45:00|6191.03|6191.03|6186.05|6186.05|6191.03|6191.03|6180.73|6180.73|0
1652878200000|2022-05-18 12:50:00|6190.24|6190.24|6186.51|6186.51|6191.09|6191.09|6185.65|6185.65|0
1652878500000|2022-05-18 12:55:00|6185.52|6185.52|6187.41|6187.41|6188.26|6188.26|6184.54|6184.54|0
1652878800000|2022-05-18 13:00:00|6187.67|6187.67|6186.81|6186.81|6187.67|6187.67|6182.9|6182.9|0
1652879100000|2022-05-18 13:05:00|6189.6|6189.6|6185.54|6185.54|6189.6|6189.6|6184.84|6184.84|0
1652879400000|2022-05-18 13:10:00|6183.84|6183.84|6187.24|6187.24|6187.24|6187.24|6183.84|6183.84|0
1652879700000|2022-05-18 13:15:00|6188.23|6188.23|6189.93|6189.93|6191.63|6191.63|6187.38|6187.38|0
1652880000000|2022-05-18 13:20:00|6190.63|6190.63|6189.49|6189.49|6196.51|6196.51|6188.92|6188.92|0
1652880300000|2022-05-18 13:25:00|6190.34|6190.34|6194.62|6194.62|6196.59|6196.59|6188.64|6188.64|0
1652880600000|2022-05-18 13:30:00|6192.92|6192.92|6189.12|6189.12|6193|6193|6183.35|6183.35|0
1652880900000|2022-05-18 13:35:00|6189.38|6189.38|6179.03|6179.03|6195.72|6195.72|6177.18|6177.18|0
1652881200000|2022-05-18 13:40:00|6176.94|6176.94|6174.12|6174.12|6177.46|6177.46|6170.89|6170.89|0
1652881500000|2022-05-18 13:45:00|6174.97|6174.97|6177.33|6177.33|6180.49|6180.49|6174.97|6174.97|0
1652881800000|2022-05-18 13:50:00|6175.94|6175.94|6172.12|6172.12|6175.94|6175.94|6168.61|6168.61|0
1652882100000|2022-05-18 13:55:00|6172.82|6172.82|6161.18|6161.18|6172.82|6172.82|6155.76|6155.76|0
1652882400000|2022-05-18 14:00:00|6160.33|6160.33|6162.43|6162.43|6164.38|6164.38|6158.84|6158.84|0
1652882700000|2022-05-18 14:05:00|6164.98|6164.98|6167.33|6167.33|6172.33|6172.33|6164.91|6164.91|0
1652883000000|2022-05-18 14:10:00|6165.63|6165.63|6156.51|6156.51|6165.63|6165.63|6156.51|6156.51|0
1652883300000|2022-05-18 14:15:00|6155.66|6155.66|6157.32|6157.32|6157.32|6157.32|6150.47|6150.47|0
1652883600000|2022-05-18 14:20:00|6156.62|6156.62|6160.5|6160.5|6162.59|6162.59|6155.93|6155.93|0
1652883900000|2022-05-18 14:25:00|6161.19|6161.19|6161.76|6161.76|6162.23|6162.23|6159.03|6159.03|0
1652884200000|2022-05-18 14:30:00|6160.06|6160.06|6147.28|6147.28|6163.47|6163.47|6147.28|6147.28|0
1652884500000|2022-05-18 14:35:00|6148.13|6148.13|6140.24|6140.24|6148.85|6148.85|6137.43|6137.43|0
1652884800000|2022-05-18 14:40:00|6140.75|6140.75|6148.19|6148.19|6148.44|6148.44|6140.75|6140.75|0
1652885100000|2022-05-18 14:45:00|6147.21|6147.21|6158.14|6158.14|6158.14|6158.14|6144.26|6144.26|0
1652885400000|2022-05-18 14:50:00|6157.45|6157.45|6164.53|6164.53|6164.53|6164.53|6155.36|6155.36|0
1652885700000|2022-05-18 14:55:00|6163.55|6163.55|6170.93|6170.93|6170.93|6170.93|6163.55|6163.55|0
1652886000000|2022-05-18 15:00:00|6169.22|6169.22|6165.32|6165.32|6169.22|6169.22|6164.73|6164.73|0
1652886300000|2022-05-18 15:05:00|6166.3|6166.3|6164.09|6164.09|6168.26|6168.26|6162.13|6162.13|0
1652886600000|2022-05-18 15:10:00|6163.24|6163.24|6162.33|6162.33|6166.33|6166.33|6161.28|6161.28|0
1652886900000|2022-05-18 15:15:00|6161.82|6161.82|6159.49|6159.49|6163.65|6163.65|6157.9|6157.9|0
1652887200000|2022-05-18 15:20:00|6158.72|6158.72|6147.97|6147.97|6159.05|6159.05|6147.46|6147.46|0
1652887500000|2022-05-18 15:25:00|6148.82|6148.82|6142.79|6142.79|6148.82|6148.82|6139.12|6139.12|0
1652944500000|2022-05-19 07:15:00|6028.47|6028.47|6019.3|6019.3|6032.91|6032.91|6018.45|6018.45|0
1652944800000|2022-05-19 07:20:00|6018.32|6018.32|5995.74|5995.74|6018.32|6018.32|5995.74|5995.74|0
1652945100000|2022-05-19 07:25:00|5994.89|5994.89|5990.03|5990.03|5996.59|5996.59|5988.48|5988.48|0
1652945400000|2022-05-19 07:30:00|5990.29|5990.29|5978.7|5978.7|5990.29|5990.29|5974.83|5974.83|0
1652945700000|2022-05-19 07:35:00|5979.55|5979.55|5970.81|5970.81|5981.34|5981.34|5968.71|5968.71|0
1652946000000|2022-05-19 07:40:00|5971.79|5971.79|5976.07|5976.07|5976.07|5976.07|5971.79|5971.79|0
1652946300000|2022-05-19 07:45:00|5976.92|5976.92|5981.13|5981.13|5984.66|5984.66|5972.82|5972.82|0
1652946600000|2022-05-19 07:50:00|5981.64|5981.64|5983.47|5983.47|5986.88|5986.88|5980.79|5980.79|0
1652946900000|2022-05-19 07:55:00|5982.62|5982.62|5984.57|5984.57|5990.94|5990.94|5982.62|5982.62|0
1652947200000|2022-05-19 08:00:00|5985.55|5985.55|5977.89|5977.89|5985.55|5985.55|5977.89|5977.89|0
1652947500000|2022-05-19 08:05:00|5976.53|5976.53|5976.6|5976.6|5976.6|5976.6|5970.51|5970.51|0
1652947800000|2022-05-19 08:10:00|5974.9|5974.9|5975.83|5975.83|5978.98|5978.98|5972.34|5972.34|0
1652948100000|2022-05-19 08:15:00|5977.79|5977.79|5976.51|5976.51|5981.03|5981.03|5975.24|5975.24|0
1652948400000|2022-05-19 08:20:00|5975.66|5975.66|5972.46|5972.46|5977.49|5977.49|5972.46|5972.46|0
1652948700000|2022-05-19 08:25:00|5971.6|5971.6|5974.76|5974.76|5976.12|5976.12|5970.75|5970.75|0
1652949000000|2022-05-19 08:30:00|5973.91|5973.91|5973.95|5973.95|5978.33|5978.33|5971.52|5971.52|0
1652949300000|2022-05-19 08:35:00|5975.34|5975.34|5965.86|5965.86|5975.49|5975.49|5965.86|5965.86|0
1652949600000|2022-05-19 08:40:00|5964.83|5964.83|5967.4|5967.4|5968.38|5968.38|5964.83|5964.83|0
1652949900000|2022-05-19 08:45:00|5966.55|5966.55|5969.03|5969.03|5970.73|5970.73|5962.16|5962.16|0
1652950200000|2022-05-19 08:50:00|5970.4|5970.4|5969.64|5969.64|5972.59|5972.59|5968.66|5968.66|0
1652950500000|2022-05-19 08:55:00|5967.94|5967.94|5956|5956|5967.94|5967.94|5956|5956|0
1652950800000|2022-05-19 09:00:00|5955.49|5955.49|5952.87|5952.87|5955.65|5955.65|5949.12|5949.12|0
1652951100000|2022-05-19 09:05:00|5951.17|5951.17|5940.41|5940.41|5951.17|5951.17|5939.89|5939.89|0
1652951400000|2022-05-19 09:10:00|5939.89|5939.89|5935.85|5935.85|5945.34|5945.34|5935.16|5935.16|0
1652951700000|2022-05-19 09:15:00|5936.11|5936.11|5929.08|5929.08|5936.88|5936.88|5927.07|5927.07|0
1652952000000|2022-05-19 09:20:00|5928.23|5928.23|5925.37|5925.37|5930.78|5930.78|5925.03|5925.03|0
1652952300000|2022-05-19 09:25:00|5926.23|5926.23|5927.46|5927.46|5927.59|5927.59|5926.23|5926.23|0
1652952600000|2022-05-19 09:30:00|5925.76|5925.76|5921.68|5921.68|5926.96|5926.96|5920.8|5920.8|0
1652952900000|2022-05-19 09:35:00|5919.72|5919.72|5918.92|5918.92|5921.47|5921.47|5918.92|5918.92|0
1652953200000|2022-05-19 09:40:00|5920.88|5920.88|5919.6|5919.6|5924.29|5924.29|5919.6|5919.6|0
1652953500000|2022-05-19 09:45:00|5920.58|5920.58|5921.26|5921.26|5922.11|5922.11|5917.86|5917.86|0
1652953800000|2022-05-19 09:50:00|5920.56|5920.56|5927.02|5927.02|5927.02|5927.02|5920.56|5920.56|0
1652954100000|2022-05-19 09:55:00|5926.04|5926.04|5924.93|5924.93|5926.89|5926.89|5924.08|5924.08|0
1652954400000|2022-05-19 10:00:00|5925.78|5925.78|5926.98|5926.98|5927.75|5927.75|5922.84|5922.84|0
1652954700000|2022-05-19 10:05:00|5928.68|5928.68|5931.49|5931.49|5931.49|5931.49|5928.68|5928.68|0
1652955000000|2022-05-19 10:10:00|5933.2|5933.2|5935.07|5935.07|5935.25|5935.25|5932.35|5932.35|0
1652955300000|2022-05-19 10:15:00|5936.06|5936.06|5926.36|5926.36|5936.91|5936.91|5925.51|5925.51|0
1652955600000|2022-05-19 10:20:00|5927.21|5927.21|5929.46|5929.46|5929.46|5929.46|5923.81|5923.81|0
1652955900000|2022-05-19 10:25:00|5926.91|5926.91|5933.17|5933.17|5933.85|5933.85|5926.91|5926.91|0
1652956200000|2022-05-19 10:30:00|5933.68|5933.68|5929.99|5929.99|5934.66|5934.66|5929.99|5929.99|0
1652956500000|2022-05-19 10:35:00|5929.47|5929.47|5925.76|5925.76|5930.46|5930.46|5925.76|5925.76|0
1652956800000|2022-05-19 10:40:00|5926.74|5926.74|5928.21|5928.21|5929.91|5929.91|5925.35|5925.35|0
1652957100000|2022-05-19 10:45:00|5928.72|5928.72|5937.01|5937.01|5939.05|5939.05|5928.72|5928.72|0
1652957400000|2022-05-19 10:50:00|5938.03|5938.03|5942.12|5942.12|5945.37|5945.37|5938.03|5938.03|0
1652957700000|2022-05-19 10:55:00|5941.27|5941.27|5943.82|5943.82|5943.82|5943.82|5941.27|5941.27|0
1652958000000|2022-05-19 11:00:00|5942.97|5942.97|5939.15|5939.15|5947.07|5947.07|5939.15|5939.15|0
1652958300000|2022-05-19 11:05:00|5937.45|5937.45|5940.13|5940.13|5940.13|5940.13|5937.45|5937.45|0
1652958600000|2022-05-19 11:10:00|5938.43|5938.43|5939.15|5939.15|5940.13|5940.13|5938.43|5938.43|0
1652958900000|2022-05-19 11:15:00|5938.3|5938.3|5934.8|5934.8|5940.85|5940.85|5934.8|5934.8|0
1652959200000|2022-05-19 11:20:00|5935.65|5935.65|5942.04|5942.04|5942.04|5942.04|5935.65|5935.65|0
1652959500000|2022-05-19 11:25:00|5941.53|5941.53|5952.4|5952.4|5952.4|5952.4|5941.53|5941.53|0
1652959800000|2022-05-19 11:30:00|5950.44|5950.44|5956.16|5956.16|5957.01|5957.01|5949.72|5949.72|0
1652960100000|2022-05-19 11:35:00|5957.14|5957.14|5959.39|5959.39|5960.37|5960.37|5956.83|5956.83|0
1652960400000|2022-05-19 11:40:00|5958.54|5958.54|5955.82|5955.82|5959.39|5959.39|5955.82|5955.82|0
1652960700000|2022-05-19 11:45:00|5954.11|5954.11|5950.82|5950.82|5957.52|5957.52|5950.82|5950.82|0
1652961000000|2022-05-19 11:50:00|5949.12|5949.12|5948.39|5948.39|5949.37|5949.37|5947.54|5947.54|0
1652961300000|2022-05-19 11:55:00|5947.41|5947.41|5951.07|5951.07|5952.78|5952.78|5947.41|5947.41|0
1652961600000|2022-05-19 12:00:00|5950.22|5950.22|5951.07|5951.07|5953.32|5953.32|5950.22|5950.22|0
1652961900000|2022-05-19 12:05:00|5949.37|5949.37|5952.06|5952.06|5952.06|5952.06|5949.37|5949.37|0
1652962200000|2022-05-19 12:10:00|5953.04|5953.04|5950.69|5950.69|5954.74|5954.74|5948.99|5948.99|0
1652962500000|2022-05-19 12:15:00|5946.44|5946.44|5942.64|5942.64|5946.44|5946.44|5941.66|5941.66|0
1652962800000|2022-05-19 12:20:00|5941.95|5941.95|5940.81|5940.81|5942.64|5942.64|5938.26|5938.26|0
1652963100000|2022-05-19 12:25:00|5939.11|5939.11|5932.2|5932.2|5939.11|5939.11|5932.2|5932.2|0
1652963400000|2022-05-19 12:30:00|5932.88|5932.88|5926.7|5926.7|5932.88|5932.88|5924.14|5924.14|0
1652963700000|2022-05-19 12:35:00|5926|5926|5925|5925|5927.68|5927.68|5924.14|5924.14|0
1652964000000|2022-05-19 12:40:00|5924.14|5924.14|5932.07|5932.07|5932.07|5932.07|5924.14|5924.14|0
1652964300000|2022-05-19 12:45:00|5930.37|5930.37|5931.22|5931.22|5931.22|5931.22|5930.37|5930.37|0
1652964600000|2022-05-19 12:50:00|5932.2|5932.2|5938|5938|5938|5938|5932.2|5932.2|0
1652964900000|2022-05-19 12:55:00|5939.7|5939.7|5936.53|5936.53|5939.7|5939.7|5936.53|5936.53|0
1652965200000|2022-05-19 13:00:00|5935.68|5935.68|5948.52|5948.52|5948.52|5948.52|5935.68|5935.68|0
1652965500000|2022-05-19 13:05:00|5949.38|5949.38|5960.33|5960.33|5963.74|5963.74|5949.38|5949.38|0
1652965800000|2022-05-19 13:10:00|5961.31|5961.31|5960.72|5960.72|5962.09|5962.09|5959.53|5959.53|0
1652966100000|2022-05-19 13:15:00|5960.2|5960.2|5951.61|5951.61|5961.57|5961.57|5951.61|5951.61|0
1652966400000|2022-05-19 13:20:00|5952.46|5952.46|5950.07|5950.07|5954.33|5954.33|5948.37|5948.37|0
1652966700000|2022-05-19 13:25:00|5949.56|5949.56|5950.62|5950.62|5952.83|5952.83|5948.58|5948.58|0
1652967000000|2022-05-19 13:30:00|5949.92|5949.92|5951.67|5951.67|5956.39|5956.39|5947.54|5947.54|0
1652967300000|2022-05-19 13:35:00|5952.52|5952.52|5959.26|5959.26|5959.7|5959.7|5951.67|5951.67|0
1652967600000|2022-05-19 13:40:00|5960.11|5960.11|5954.66|5954.66|5962.66|5962.66|5954.15|5954.15|0
1652967900000|2022-05-19 13:45:00|5953.3|5953.3|5950.82|5950.82|5954.02|5954.02|5945.51|5945.51|0
1652968200000|2022-05-19 13:50:00|5949.97|5949.97|5949.63|5949.63|5951.33|5951.33|5946.43|5946.43|0
1652968500000|2022-05-19 13:55:00|5948.65|5948.65|5961.71|5961.71|5962.48|5962.48|5947.79|5947.79|0
1652968800000|2022-05-19 14:00:00|5962.69|5962.69|5975.81|5975.81|5975.96|5975.96|5962.52|5962.52|0
1652969100000|2022-05-19 14:05:00|5976.66|5976.66|5977.8|5977.8|5981.64|5981.64|5975.81|5975.81|0
1652969400000|2022-05-19 14:10:00|5978.65|5978.65|5980.91|5980.91|5987.13|5987.13|5978.65|5978.65|0
1652969700000|2022-05-19 14:15:00|5979.89|5979.89|5982.1|5982.1|5984.32|5984.32|5975.29|5975.29|0
1652970000000|2022-05-19 14:20:00|5982.36|5982.36|5990.76|5990.76|5990.76|5990.76|5982.1|5982.1|0
1652970300000|2022-05-19 14:25:00|5988.8|5988.8|5983.88|5983.88|5989.78|5989.78|5983.88|5983.88|0
1652970600000|2022-05-19 14:30:00|5983.03|5983.03|6000.8|6000.8|6000.8|6000.8|5979.79|5979.79|0
1652970900000|2022-05-19 14:35:00|6001.32|6001.32|6005.51|6005.51|6007.51|6007.51|6001.06|6001.06|0
1652971200000|2022-05-19 14:40:00|6006.36|6006.36|6006.64|6006.64|6009.09|6009.09|6004.52|6004.52|0
1652971500000|2022-05-19 14:45:00|6005.94|6005.94|6008.94|6008.94|6009.66|6009.66|6005.94|6005.94|0
1652971800000|2022-05-19 14:50:00|6009.79|6009.79|6020.59|6020.59|6020.59|6020.59|6009.79|6009.79|0
1652972100000|2022-05-19 14:55:00|6020.08|6020.08|6019.98|6019.98|6021.82|6021.82|6015.78|6015.78|0
1652972400000|2022-05-19 15:00:00|6019.13|6019.13|6024.67|6024.67|6027.48|6027.48|6019.13|6019.13|0
1652972700000|2022-05-19 15:05:00|6022.7|6022.7|6020.23|6020.23|6023.47|6023.47|6018.7|6018.7|0
1652973000000|2022-05-19 15:10:00|6019.72|6019.72|6018.52|6018.52|6025.26|6025.26|6017.67|6017.67|0
1652973300000|2022-05-19 15:15:00|6018.01|6018.01|6025.43|6025.43|6026.38|6026.38|6017.75|6017.75|0
1652973600000|2022-05-19 15:20:00|6023.73|6023.73|6020.13|6020.13|6024.94|6024.94|6020.13|6020.13|0
1652973900000|2022-05-19 15:25:00|6020.99|6020.99|6017.34|6017.34|6023.93|6023.93|6015.53|6015.53|0
1653030900000|2022-05-20 07:15:00|6051.51|6051.51|6069.72|6069.72|6069.72|6069.72|6051.51|6051.51|0
1653031200000|2022-05-20 07:20:00|6071.43|6071.43|6083.84|6083.84|6083.84|6083.84|6069.72|6069.72|0
1653031500000|2022-05-20 07:25:00|6082.13|6082.13|6090.9|6090.9|6094.8|6094.8|6082.13|6082.13|0
1653031800000|2022-05-20 07:30:00|6088.34|6088.34|6097.2|6097.2|6097.2|6097.2|6084.67|6084.67|0
1653032100000|2022-05-20 07:35:00|6098.9|6098.9|6100.65|6100.65|6104.41|6104.41|6098.9|6098.9|0
1653032400000|2022-05-20 07:40:00|6098.95|6098.95|6097.87|6097.87|6098.95|6098.95|6094.17|6094.17|0
1653032700000|2022-05-20 07:45:00|6096.32|6096.32|6100.68|6100.68|6103.24|6103.24|6092.82|6092.82|0
1653033000000|2022-05-20 07:50:00|6102.73|6102.73|6102.39|6102.39|6104.1|6104.1|6101.29|6101.29|0
1653033300000|2022-05-20 07:55:00|6104.95|6104.95|6105.93|6105.93|6106.78|6106.78|6104.23|6104.23|0
1653033600000|2022-05-20 08:00:00|6106.78|6106.78|6110.74|6110.74|6117.85|6117.85|6106.78|6106.78|0
1653033900000|2022-05-20 08:05:00|6109.37|6109.37|6108.14|6108.14|6109.37|6109.37|6107.16|6107.16|0
1653034200000|2022-05-20 08:10:00|6110.19|6110.19|6105.55|6105.55|6110.19|6110.19|6104.57|6104.57|0
1653034500000|2022-05-20 08:15:00|6105.04|6105.04|6101.61|6101.61|6105.04|6105.04|6099.91|6099.91|0
1653034800000|2022-05-20 08:20:00|6099.06|6099.06|6110.82|6110.82|6112.52|6112.52|6099.06|6099.06|0
1653035100000|2022-05-20 08:25:00|6111.67|6111.67|6116.78|6116.78|6116.78|6116.78|6111.67|6111.67|0
1653035400000|2022-05-20 08:30:00|6116.52|6116.52|6113.11|6113.11|6116.78|6116.78|6113.11|6113.11|0
1653035700000|2022-05-20 08:35:00|6114.82|6114.82|6120.7|6120.7|6120.7|6120.7|6112.77|6112.77|0
1653036000000|2022-05-20 08:40:00|6121.21|6121.21|6121.72|6121.72|6123.26|6123.26|6121.21|6121.21|0
1653036300000|2022-05-20 08:45:00|6122.24|6122.24|6129.66|6129.66|6130.65|6130.65|6121.98|6121.98|0
1653036600000|2022-05-20 08:50:00|6130.18|6130.18|6130.05|6130.05|6131.16|6131.16|6130.05|6130.05|0
1653036900000|2022-05-20 08:55:00|6129.2|6129.2|6126|6126|6132.35|6132.35|6125.14|6125.14|0
1653037200000|2022-05-20 09:00:00|6123.44|6123.44|6129.33|6129.33|6129.33|6129.33|6123.1|6123.1|0
1653037500000|2022-05-20 09:05:00|6128.47|6128.47|6129.63|6129.63|6129.63|6129.63|6125.2|6125.2|0
1653038100000|2022-05-20 09:15:00|6128.65|6128.65|6131.81|6131.81|6138.03|6138.03|6126.95|6126.95|0
1653038400000|2022-05-20 09:20:00|6131.29|6131.29|6121.58|6121.58|6131.29|6131.29|6121.58|6121.58|0
1653038700000|2022-05-20 09:25:00|6121.06|6121.06|6125.24|6125.24|6126.94|6126.94|6121.06|6121.06|0
1653039000000|2022-05-20 09:30:00|6126.94|6126.94|6127.8|6127.8|6128.65|6128.65|6125.24|6125.24|0
1653039300000|2022-05-20 09:35:00|6129.5|6129.5|6128.65|6128.65|6130.35|6130.35|6127.8|6127.8|0
1653039600000|2022-05-20 09:40:00|6129.5|6129.5|6132.05|6132.05|6133.75|6133.75|6129.5|6129.5|0
1653039900000|2022-05-20 09:45:00|6132.9|6132.9|6130.54|6130.54|6134.61|6134.61|6129.69|6129.69|0
1653040200000|2022-05-20 09:50:00|6133.95|6133.95|6137.49|6137.49|6139.2|6139.2|6131.26|6131.26|0
1653040500000|2022-05-20 09:55:00|6136.64|6136.64|6129.83|6129.83|6136.64|6136.64|6129.7|6129.7|0
1653040800000|2022-05-20 10:00:00|6128.81|6128.81|6128.94|6128.94|6129.79|6129.79|6127.11|6127.11|0
1653041100000|2022-05-20 10:05:00|6129.79|6129.79|6133.08|6133.08|6133.93|6133.93|6129.28|6129.28|0
1653041400000|2022-05-20 10:10:00|6132.23|6132.23|6132.74|6132.74|6133.59|6133.59|6132.23|6132.23|0
1653041700000|2022-05-20 10:15:00|6133.59|6133.59|6129.08|6129.08|6133.59|6133.59|6127.28|6127.28|0
1653042000000|2022-05-20 10:20:00|6130.06|6130.06|6127.77|6127.77|6130.06|6130.06|6127.51|6127.51|0
1653042300000|2022-05-20 10:25:00|6125.72|6125.72|6125.92|6125.92|6127.89|6127.89|6123.15|6123.15|0
1653042600000|2022-05-20 10:30:00|6128.48|6128.48|6124.89|6124.89|6128.48|6128.48|6124.89|6124.89|0
1653042900000|2022-05-20 10:35:00|6124.12|6124.12|6131.85|6131.85|6131.85|6131.85|6123.27|6123.27|0
1653043200000|2022-05-20 10:40:00|6130.14|6130.14|6135.23|6135.23|6135.23|6135.23|6130.14|6130.14|0
1653043500000|2022-05-20 10:45:00|6134.25|6134.25|6142.43|6142.43|6144.13|6144.13|6134.25|6134.25|0
1653043800000|2022-05-20 10:50:00|6143.82|6143.82|6143.1|6143.1|6144.81|6144.81|6138.85|6138.85|0
1653044100000|2022-05-20 10:55:00|6141.4|6141.4|6145.48|6145.48|6145.48|6145.48|6141.4|6141.4|0
1653044400000|2022-05-20 11:00:00|6144.63|6144.63|6145.48|6145.48|6147.18|6147.18|6144.37|6144.37|0
1653044700000|2022-05-20 11:05:00|6144.5|6144.5|6140.35|6140.35|6144.5|6144.5|6137.8|6137.8|0
1653045000000|2022-05-20 11:10:00|6138.81|6138.81|6135.15|6135.15|6139.8|6139.8|6134.63|6134.63|0
1653045300000|2022-05-20 11:15:00|6136|6136|6135.87|6135.87|6138.55|6138.55|6135.87|6135.87|0
1653045600000|2022-05-20 11:20:00|6136.72|6136.72|6138.08|6138.08|6138.08|6138.08|6136.72|6136.72|0
1653045900000|2022-05-20 11:25:00|6137.23|6137.23|6138.42|6138.42|6140.05|6140.05|6137.23|6137.23|0
1653046200000|2022-05-20 11:30:00|6137.57|6137.57|6134.92|6134.92|6137.91|6137.91|6134.5|6134.5|0
1653046500000|2022-05-20 11:35:00|6134.23|6134.23|6131.36|6131.36|6134.31|6134.31|6131.36|6131.36|0
1653046800000|2022-05-20 11:40:00|6129.66|6129.66|6125.98|6125.98|6132.56|6132.56|6125.98|6125.98|0
1653047100000|2022-05-20 11:45:00|6127.38|6127.38|6137.06|6137.06|6137.06|6137.06|6127.38|6127.38|0
1653047400000|2022-05-20 11:50:00|6137.57|6137.57|6145.42|6145.42|6145.42|6145.42|6135.69|6135.69|0
1653047700000|2022-05-20 11:55:00|6144.05|6144.05|6150.54|6150.54|6150.54|6150.54|6144.05|6144.05|0
1653048000000|2022-05-20 12:00:00|6148.83|6148.83|6145.92|6145.92|6148.83|6148.83|6144.04|6144.04|0
1653048300000|2022-05-20 12:05:00|6145.22|6145.22|6142.97|6142.97|6145.22|6145.22|6141.14|6141.14|0
1653048600000|2022-05-20 12:10:00|6142.2|6142.2|6142.88|6142.88|6145.43|6145.43|6142.03|6142.03|0
1653048900000|2022-05-20 12:15:00|6142.03|6142.03|6139.01|6139.01|6142.03|6142.03|6138.16|6138.16|0
1653049200000|2022-05-20 12:20:00|6139.86|6139.86|6139.07|6139.07|6139.93|6139.93|6137.01|6137.01|0
1653049500000|2022-05-20 12:25:00|6140.47|6140.47|6139.03|6139.03|6140.6|6140.6|6137.19|6137.19|0
1653049800000|2022-05-20 12:30:00|6138.33|6138.33|6138.46|6138.46|6140.17|6140.17|6136.63|6136.63|0
1653050100000|2022-05-20 12:35:00|6136.5|6136.5|6137.5|6137.5|6137.5|6137.5|6135.8|6135.8|0
1653050400000|2022-05-20 12:40:00|6138.35|6138.35|6142.61|6142.61|6142.61|6142.61|6138.35|6138.35|0
1653050700000|2022-05-20 12:45:00|6143.29|6143.29|6142.32|6142.32|6144.19|6144.19|6141.63|6141.63|0
1653051000000|2022-05-20 12:50:00|6144.02|6144.02|6144.38|6144.38|6145.23|6145.23|6142.67|6142.67|0
1653051300000|2022-05-20 12:55:00|6142.67|6142.67|6146.35|6146.35|6148.05|6148.05|6142.67|6142.67|0
1653051600000|2022-05-20 13:00:00|6147.03|6147.03|6147.42|6147.42|6147.88|6147.88|6144.68|6144.68|0
1653051900000|2022-05-20 13:05:00|6146.56|6146.56|6142.7|6142.7|6146.56|6146.56|6140.61|6140.61|0
1653052200000|2022-05-20 13:10:00|6143.55|6143.55|6145.55|6145.55|6145.55|6145.55|6140.01|6140.01|0
1653052500000|2022-05-20 13:15:00|6146.4|6146.4|6144.83|6144.83|6149.94|6149.94|6143.13|6143.13|0
1653052800000|2022-05-20 13:20:00|6145.81|6145.81|6148.5|6148.5|6148.5|6148.5|6145.81|6145.81|0
1653053100000|2022-05-20 13:25:00|6149.01|6149.01|6145.14|6145.14|6149.53|6149.53|6145.14|6145.14|0
1653053400000|2022-05-20 13:30:00|6144.16|6144.16|6140.49|6140.49|6144.16|6144.16|6138.79|6138.79|0
1653053700000|2022-05-20 13:35:00|6141.34|6141.34|6143.83|6143.83|6144.68|6144.68|6136.23|6136.23|0
1653054000000|2022-05-20 13:40:00|6142.98|6142.98|6146.12|6146.12|6150.64|6150.64|6142.98|6142.98|0
1653054300000|2022-05-20 13:45:00|6146.97|6146.97|6143.09|6143.09|6147.82|6147.82|6142.24|6142.24|0
1653054600000|2022-05-20 13:50:00|6141.38|6141.38|6139.89|6139.89|6144.79|6144.79|6138.19|6138.19|0
1653054900000|2022-05-20 13:55:00|6140.87|6140.87|6140.66|6140.66|6142.71|6142.71|6139.3|6139.3|0
1653055200000|2022-05-20 14:00:00|6141.52|6141.52|6144.25|6144.25|6144.71|6144.71|6136.2|6136.2|0
1653055500000|2022-05-20 14:05:00|6145.1|6145.1|6140.92|6140.92|6146.93|6146.93|6140.07|6140.07|0
1653055800000|2022-05-20 14:10:00|6139.93|6139.93|6144.58|6144.58|6144.58|6144.58|6136.53|6136.53|0
1653056100000|2022-05-20 14:15:00|6143.73|6143.73|6150.11|6150.11|6152.67|6152.67|6142.88|6142.88|0
1653056400000|2022-05-20 14:20:00|6149.26|6149.26|6144.48|6144.48|6150.7|6150.7|6140.82|6140.82|0
1653056700000|2022-05-20 14:25:00|6143.63|6143.63|6141.12|6141.12|6143.63|6143.63|6137|6137|0
1653057000000|2022-05-20 14:30:00|6141.97|6141.97|6137.31|6137.31|6142.18|6142.18|6136.33|6136.33|0
1653057300000|2022-05-20 14:35:00|6138.17|6138.17|6134.22|6134.22|6140.78|6140.78|6133.91|6133.91|0
1653057600000|2022-05-20 14:40:00|6135.07|6135.07|6121.66|6121.66|6136.06|6136.06|6121.66|6121.66|0
1653057900000|2022-05-20 14:45:00|6121.15|6121.15|6125.43|6125.43|6125.43|6125.43|6119.45|6119.45|0
1653058200000|2022-05-20 14:50:00|6125.69|6125.69|6119.17|6119.17|6125.95|6125.95|6119.17|6119.17|0
1653058500000|2022-05-20 14:55:00|6118.18|6118.18|6111.89|6111.89|6119.94|6119.94|6110.19|6110.19|0
1653058800000|2022-05-20 15:00:00|6112.4|6112.4|6113.72|6113.72|6114.57|6114.57|6111.16|6111.16|0
1653059100000|2022-05-20 15:05:00|6112.74|6112.74|6107.29|6107.29|6113.72|6113.72|6107.29|6107.29|0
1653059400000|2022-05-20 15:10:00|6108.14|6108.14|6109.07|6109.07|6110.99|6110.99|6107.12|6107.12|0
1653059700000|2022-05-20 15:15:00|6109.92|6109.92|6107.56|6107.56|6113.72|6113.72|6104.77|6104.77|0
1653060000000|2022-05-20 15:20:00|6108.41|6108.41|6109.8|6109.8|6112.86|6112.86|6108.28|6108.28|0
1653060300000|2022-05-20 15:25:00|6109.29|6109.29|6110.47|6110.47|6113.35|6113.35|6107.59|6107.59|0
1653290100000|2022-05-23 07:15:00|6146.63|6146.63|6150.85|6150.85|6151.53|6151.53|6143.69|6143.69|0
1653290400000|2022-05-23 07:20:00|6150.33|6150.33|6147.27|6147.27|6150.33|6150.33|6145.56|6145.56|0
1653290700000|2022-05-23 07:25:00|6146.24|6146.24|6138.76|6138.76|6151.27|6151.27|6138.76|6138.76|0
1653291000000|2022-05-23 07:30:00|6139.61|6139.61|6143.15|6143.15|6143.15|6143.15|6133.39|6133.39|0
1653291300000|2022-05-23 07:35:00|6144.69|6144.69|6142.56|6142.56|6149.55|6149.55|6142.56|6142.56|0
1653291600000|2022-05-23 07:40:00|6141.58|6141.58|6137.32|6137.32|6142.56|6142.56|6137.32|6137.32|0
1653291900000|2022-05-23 07:45:00|6139.28|6139.28|6138.1|6138.1|6140.65|6140.65|6138.1|6138.1|0
1653292200000|2022-05-23 07:50:00|6139.12|6139.12|6136.18|6136.18|6139.43|6139.43|6133.07|6133.07|0
1653292500000|2022-05-23 07:55:00|6137.17|6137.17|6139.13|6139.13|6140.57|6140.57|6137.17|6137.17|0
1653292800000|2022-05-23 08:00:00|6138.28|6138.28|6133.17|6133.17|6140.12|6140.12|6133.17|6133.17|0
1653293100000|2022-05-23 08:05:00|6133.68|6133.68|6132.27|6132.27|6135.76|6135.76|6128.43|6128.43|0
1653293400000|2022-05-23 08:10:00|6130.73|6130.73|6123.63|6123.63|6132.27|6132.27|6122.64|6122.64|0
1653293700000|2022-05-23 08:15:00|6122.78|6122.78|6117.46|6117.46|6122.78|6122.78|6117.46|6117.46|0
1653294000000|2022-05-23 08:20:00|6117.97|6117.97|6117.25|6117.25|6118.95|6118.95|6116.4|6116.4|0
1653294300000|2022-05-23 08:25:00|6118.95|6118.95|6112.73|6112.73|6119.12|6119.12|6111.07|6111.07|0
1653294600000|2022-05-23 08:30:00|6111.88|6111.88|6115.68|6115.68|6116.66|6116.66|6111.03|6111.03|0
1653294900000|2022-05-23 08:35:00|6113.13|6113.13|6122.77|6122.77|6126.74|6126.74|6113.13|6113.13|0
1653295200000|2022-05-23 08:40:00|6121.79|6121.79|6118.03|6118.03|6125.19|6125.19|6118.03|6118.03|0
1653295500000|2022-05-23 08:45:00|6117.18|6117.18|6120.16|6120.16|6120.16|6120.16|6116.49|6116.49|0
1653295800000|2022-05-23 08:50:00|6118.46|6118.46|6110.1|6110.1|6118.46|6118.46|6110.1|6110.1|0
1653296100000|2022-05-23 08:55:00|6112.65|6112.65|6109.93|6109.93|6112.65|6112.65|6108.39|6108.39|0
1653296400000|2022-05-23 09:00:00|6109.42|6109.42|6109.08|6109.08|6109.93|6109.93|6108.57|6108.57|0
1653296700000|2022-05-23 09:05:00|6109.93|6109.93|6117.24|6117.24|6117.4|6117.4|6109.08|6109.08|0
1653297000000|2022-05-23 09:10:00|6115.7|6115.7|6115.55|6115.55|6118.1|6118.1|6115.55|6115.55|0
1653297300000|2022-05-23 09:15:00|6113.85|6113.85|6120.35|6120.35|6120.35|6120.35|6112.87|6112.87|0
1653297600000|2022-05-23 09:20:00|6121.89|6121.89|6126.27|6126.27|6127.98|6127.98|6121.89|6121.89|0
1653297900000|2022-05-23 09:25:00|6127.26|6127.26|6143.12|6143.12|6143.12|6143.12|6127.26|6127.26|0
1653298200000|2022-05-23 09:30:00|6142.43|6142.43|6141.39|6141.39|6143.74|6143.74|6141.39|6141.39|0
1653298500000|2022-05-23 09:35:00|6142.76|6142.76|6144.14|6144.14|6145.84|6145.84|6142.76|6142.76|0
1653298800000|2022-05-23 09:40:00|6144.82|6144.82|6149.68|6149.68|6149.68|6149.68|6144.82|6144.82|0
1653299100000|2022-05-23 09:45:00|6149.94|6149.94|6143.28|6143.28|6150.45|6150.45|6143.28|6143.28|0
1653299400000|2022-05-23 09:50:00|6143.02|6143.02|6137.28|6137.28|6143.02|6143.02|6137.28|6137.28|0
1653299700000|2022-05-23 09:55:00|6135.57|6135.57|6135.53|6135.53|6137.07|6137.07|6133.14|6133.14|0
1653300000000|2022-05-23 10:00:00|6135.27|6135.27|6134.15|6134.15|6138.29|6138.29|6133.13|6133.13|0
1653300300000|2022-05-23 10:05:00|6135.85|6135.85|6140.03|6140.03|6140.03|6140.03|6135.85|6135.85|0
1653300600000|2022-05-23 10:10:00|6139.52|6139.52|6143.08|6143.08|6143.08|6143.08|6139.52|6139.52|0
1653300900000|2022-05-23 10:15:00|6142.82|6142.82|6141.12|6141.12|6142.82|6142.82|6139.15|6139.15|0
1653301200000|2022-05-23 10:20:00|6141.97|6141.97|6144.78|6144.78|6144.78|6144.78|6139.5|6139.5|0
1653301500000|2022-05-23 10:25:00|6142.23|6142.23|6147.26|6147.26|6148.32|6148.32|6141.25|6141.25|0
1653301800000|2022-05-23 10:30:00|6150.66|6150.66|6150.79|6150.79|6153.61|6153.61|6150.66|6150.66|0
1653302100000|2022-05-23 10:35:00|6151.65|6151.65|6146.99|6146.99|6151.65|6151.65|6146.99|6146.99|0
1653302400000|2022-05-23 10:40:00|6147.84|6147.84|6146.82|6146.82|6149.89|6149.89|6146.82|6146.82|0
1653302700000|2022-05-23 10:45:00|6147.67|6147.67|6149.77|6149.77|6149.77|6149.77|6147.67|6147.67|0
1653303000000|2022-05-23 10:50:00|6147.8|6147.8|6146.82|6146.82|6148.78|6148.78|6146.82|6146.82|0
1653303300000|2022-05-23 10:55:00|6147.67|6147.67|6144|6144|6148.65|6148.65|6143.15|6143.15|0
1653303600000|2022-05-23 11:00:00|6145.7|6145.7|6144.51|6144.51|6147.41|6147.41|6144.51|6144.51|0
1653303900000|2022-05-23 11:05:00|6143.65|6143.65|6143.99|6143.99|6143.99|6143.99|6142.63|6142.63|0
1653304200000|2022-05-23 11:10:00|6145.7|6145.7|6146.68|6146.68|6146.68|6146.68|6144.84|6144.84|0
1653304500000|2022-05-23 11:15:00|6149.23|6149.23|6144.79|6144.79|6150.08|6150.08|6144.79|6144.79|0
1653304800000|2022-05-23 11:20:00|6143.94|6143.94|6143.59|6143.59|6143.94|6143.94|6139.84|6139.84|0
1653305100000|2022-05-23 11:25:00|6144.11|6144.11|6144.11|6144.11|6144.11|6144.11|6144.11|6144.11|0
1653305400000|2022-05-23 11:30:00|6144.96|6144.96|6142.14|6142.14|6144.96|6144.96|6142.14|6142.14|0
1653305700000|2022-05-23 11:35:00|6142.99|6142.99|6144.36|6144.36|6144.36|6144.36|6142.14|6142.14|0
1653306000000|2022-05-23 11:40:00|6147.31|6147.31|6148.44|6148.44|6149.14|6149.14|6147.31|6147.31|0
1653306300000|2022-05-23 11:45:00|6150.14|6150.14|6151.98|6151.98|6152.96|6152.96|6150.14|6150.14|0
1653306600000|2022-05-23 11:50:00|6151.13|6151.13|6153.47|6153.47|6153.47|6153.47|6151.13|6151.13|0
1653306900000|2022-05-23 11:55:00|6153.98|6153.98|6153|6153|6154.96|6154.96|6152.02|6152.02|0
1653307200000|2022-05-23 12:00:00|6153.85|6153.85|6160.45|6160.45|6160.45|6160.45|6153.85|6153.85|0
1653307500000|2022-05-23 12:05:00|6158.75|6158.75|6151.84|6151.84|6158.75|6158.75|6151.84|6151.84|0
1653307800000|2022-05-23 12:10:00|6149.29|6149.29|6149.8|6149.8|6149.8|6149.8|6149.29|6149.29|0
1653308100000|2022-05-23 12:15:00|6150.83|6150.83|6156.03|6156.03|6156.88|6156.88|6150.83|6150.83|0
1653308400000|2022-05-23 12:20:00|6154.33|6154.33|6155.47|6155.47|6155.47|6155.47|6153.63|6153.63|0
1653308700000|2022-05-23 12:25:00|6154.48|6154.48|6152.01|6152.01|6154.48|6154.48|6152.01|6152.01|0
1653309000000|2022-05-23 12:30:00|6149.06|6149.06|6147.67|6147.67|6150.76|6150.76|6147.67|6147.67|0
1653309300000|2022-05-23 12:35:00|6148.18|6148.18|6153.81|6153.81|6153.81|6153.81|6148.18|6148.18|0
1653309600000|2022-05-23 12:40:00|6153.04|6153.04|6153.04|6153.04|6153.04|6153.04|6152.53|6152.53|0
1653309900000|2022-05-23 12:45:00|6153.89|6153.89|6154.74|6154.74|6156.31|6156.31|6152.91|6152.91|0
1653310200000|2022-05-23 12:50:00|6153.76|6153.76|6153.76|6153.76|6153.76|6153.76|6153.76|6153.76|0
1653310500000|2022-05-23 12:55:00|6152.91|6152.91|6150.89|6150.89|6152.91|6152.91|6150.89|6150.89|0
1653310800000|2022-05-23 13:00:00|6151.88|6151.88|6148.16|6148.16|6151.88|6151.88|6148.16|6148.16|0
1653311100000|2022-05-23 13:05:00|6146.77|6146.77|6152.04|6152.04|6152.04|6152.04|6146.77|6146.77|0
1653311400000|2022-05-23 13:10:00|6151.19|6151.19|6153.58|6153.58|6153.58|6153.58|6148.64|6148.64|0
1653311700000|2022-05-23 13:15:00|6151.88|6151.88|6147.52|6147.52|6151.88|6151.88|6147.52|6147.52|0
1653312000000|2022-05-23 13:20:00|6148.5|6148.5|6153.02|6153.02|6153.02|6153.02|6147.99|6147.99|0
1653312300000|2022-05-23 13:25:00|6154|6154|6152.19|6152.19|6155.42|6155.42|6150.14|6150.14|0
1653312600000|2022-05-23 13:30:00|6151.68|6151.68|6149.84|6149.84|6151.68|6151.68|6144.18|6144.18|0
1653312900000|2022-05-23 13:35:00|6150.82|6150.82|6150.65|6150.65|6152.62|6152.62|6148.6|6148.6|0
1653313200000|2022-05-23 13:40:00|6151.35|6151.35|6154.58|6154.58|6156.83|6156.83|6149.81|6149.81|0
1653313500000|2022-05-23 13:45:00|6155.26|6155.26|6162.6|6162.6|6165.16|6165.16|6155.05|6155.05|0
1653313800000|2022-05-23 13:50:00|6166.01|6166.01|6156.34|6156.34|6166.01|6166.01|6156.34|6156.34|0
1653314100000|2022-05-23 13:55:00|6155.83|6155.83|6149.3|6149.3|6155.83|6155.83|6149.3|6149.3|0
1653314400000|2022-05-23 14:00:00|6148.79|6148.79|6137.26|6137.26|6148.79|6148.79|6136.75|6136.75|0
1653314700000|2022-05-23 14:05:00|6136.41|6136.41|6140.29|6140.29|6143.36|6143.36|6135.9|6135.9|0
1653315000000|2022-05-23 14:10:00|6139.44|6139.44|6143.35|6143.35|6143.35|6143.35|6137.6|6137.6|0
1653315300000|2022-05-23 14:15:00|6142.84|6142.84|6144.04|6144.04|6149.41|6149.41|6142.5|6142.5|0
1653315600000|2022-05-23 14:20:00|6143.06|6143.06|6146.52|6146.52|6147.37|6147.37|6143.06|6143.06|0
1653315900000|2022-05-23 14:25:00|6146.39|6146.39|6150.91|6150.91|6150.91|6150.91|6144.69|6144.69|0
1653316200000|2022-05-23 14:30:00|6151.68|6151.68|6153.38|6153.38|6157.95|6157.95|6151.68|6151.68|0
1653316500000|2022-05-23 14:35:00|6154.24|6154.24|6158.31|6158.31|6158.31|6158.31|6152.53|6152.53|0
1653316800000|2022-05-23 14:40:00|6159.3|6159.3|6157.69|6157.69|6163.24|6163.24|6157.69|6157.69|0
1653317100000|2022-05-23 14:45:00|6156.71|6156.71|6158.38|6158.38|6160.76|6160.76|6156.37|6156.37|0
1653317400000|2022-05-23 14:50:00|6159.36|6159.36|6157.66|6157.66|6159.36|6159.36|6154.78|6154.78|0
1653317700000|2022-05-23 14:55:00|6157.92|6157.92|6165.76|6165.76|6165.76|6165.76|6157.92|6157.92|0
1653318000000|2022-05-23 15:00:00|6166.02|6166.02|6173.14|6173.14|6173.14|6173.14|6165.42|6165.42|0
1653318300000|2022-05-23 15:05:00|6173.4|6173.4|6169.71|6169.71|6173.87|6173.87|6169.71|6169.71|0
1653318600000|2022-05-23 15:10:00|6168.86|6168.86|6170|6170|6170.7|6170.7|6167.5|6167.5|0
1653318900000|2022-05-23 15:15:00|6170.68|6170.68|6176.1|6176.1|6176.1|6176.1|6169.91|6169.91|0
1653319200000|2022-05-23 15:20:00|6175.25|6175.25|6182.82|6182.82|6182.82|6182.82|6174.99|6174.99|0
1653319500000|2022-05-23 15:25:00|6182.3|6182.3|6185.75|6185.75|6188|6188|6181.09|6181.09|0
1653376500000|2022-05-24 07:15:00|6227.15|6227.15|6209.04|6209.04|6232.59|6232.59|6209.04|6209.04|0
1653376800000|2022-05-24 07:20:00|6208.19|6208.19|6182.55|6182.55|6208.19|6208.19|6180.85|6180.85|0
1653377100000|2022-05-24 07:25:00|6181.02|6181.02|6185.48|6185.48|6185.48|6185.48|6171|6171|0
1653377400000|2022-05-24 07:30:00|6187.19|6187.19|6190.18|6190.18|6191.06|6191.06|6184.75|6184.75|0
1653377700000|2022-05-24 07:35:00|6192.24|6192.24|6184.98|6184.98|6192.75|6192.75|6180.66|6180.66|0
1653378000000|2022-05-24 07:40:00|6183.01|6183.01|6182.71|6182.71|6190.85|6190.85|6182.5|6182.5|0
1653378300000|2022-05-24 07:45:00|6181.94|6181.94|6185.09|6185.09|6186.46|6186.46|6176.55|6176.55|0
1653378600000|2022-05-24 07:50:00|6182.54|6182.54|6192.66|6192.66|6192.66|6192.66|6182.54|6182.54|0
1653378900000|2022-05-24 07:55:00|6194.36|6194.36|6205.07|6205.07|6205.92|6205.92|6193.51|6193.51|0
1653379200000|2022-05-24 08:00:00|6206.77|6206.77|6208.72|6208.72|6208.72|6208.72|6205.23|6205.23|0
1653379500000|2022-05-24 08:05:00|6209.57|6209.57|6216.14|6216.14|6217.43|6217.43|6209.57|6209.57|0
1653379800000|2022-05-24 08:10:00|6214.44|6214.44|6214.72|6214.72|6216.14|6216.14|6213.45|6213.45|0
1653380100000|2022-05-24 08:15:00|6213.18|6213.18|6216.94|6216.94|6216.94|6216.94|6213.18|6213.18|0
1653380400000|2022-05-24 08:20:00|6215.24|6215.24|6216|6216|6216.85|6216.85|6213.53|6213.53|0
1653380700000|2022-05-24 08:25:00|6215.15|6215.15|6210.13|6210.13|6216.17|6216.17|6206.05|6206.05|0
1653381000000|2022-05-24 08:30:00|6210.64|6210.64|6207.87|6207.87|6214.92|6214.92|6207.17|6207.17|0
1653381300000|2022-05-24 08:35:00|6208.85|6208.85|6203.76|6203.76|6212.77|6212.77|6192.27|6192.27|0
1653381600000|2022-05-24 08:40:00|6206.32|6206.32|6209.56|6209.56|6209.56|6209.56|6204.02|6204.02|0
1653381900000|2022-05-24 08:45:00|6207.86|6207.86|6211.27|6211.27|6211.27|6211.27|6205.31|6205.31|0
1653382200000|2022-05-24 08:50:00|6210.42|6210.42|6207.09|6207.09|6213.26|6213.26|6206.31|6206.31|0
1653382500000|2022-05-24 08:55:00|6208.79|6208.79|6218.09|6218.09|6218.09|6218.09|6208.79|6208.79|0
1653382800000|2022-05-24 09:00:00|6217.24|6217.24|6213.4|6213.4|6218.87|6218.87|6211.69|6211.69|0
1653383100000|2022-05-24 09:05:00|6211.69|6211.69|6201.51|6201.51|6211.69|6211.69|6200.52|6200.52|0
1653383400000|2022-05-24 09:10:00|6202.2|6202.2|6207.29|6207.29|6207.8|6207.8|6200|6200|0
1653383700000|2022-05-24 09:15:00|6208.14|6208.14|6210.6|6210.6|6210.6|6210.6|6205.24|6205.24|0
1653384000000|2022-05-24 09:20:00|6208.9|6208.9|6205.83|6205.83|6209.06|6209.06|6204.3|6204.3|0
1653384300000|2022-05-24 09:25:00|6204.97|6204.97|6210.1|6210.1|6211.39|6211.39|6204.97|6204.97|0
1653384600000|2022-05-24 09:30:00|6209.24|6209.24|6213.25|6213.25|6213.25|6213.25|6208.39|6208.39|0
1653384900000|2022-05-24 09:35:00|6214.1|6214.1|6212.6|6212.6|6214.95|6214.95|6211.75|6211.75|0
1653385200000|2022-05-24 09:40:00|6211.62|6211.62|6212.22|6212.22|6214.17|6214.17|6209.66|6209.66|0
1653385500000|2022-05-24 09:45:00|6210.17|6210.17|6208.28|6208.28|6215.11|6215.11|6207.43|6207.43|0
1653385800000|2022-05-24 09:50:00|6206.74|6206.74|6216.71|6216.71|6216.71|6216.71|6206.74|6206.74|0
1653386100000|2022-05-24 09:55:00|6215.68|6215.68|6217.73|6217.73|6217.73|6217.73|6215.18|6215.18|0
1653386400000|2022-05-24 10:00:00|6215.77|6215.77|6210.53|6210.53|6215.77|6215.77|6210.53|6210.53|0
1653386700000|2022-05-24 10:05:00|6209.55|6209.55|6206.01|6206.01|6209.55|6209.55|6204.99|6204.99|0
1653387000000|2022-05-24 10:10:00|6204.99|6204.99|6206.69|6206.69|6207.16|6207.16|6203.96|6203.96|0
1653387300000|2022-05-24 10:15:00|6206.18|6206.18|6208.54|6208.54|6208.54|6208.54|6204.28|6204.28|0
1653387600000|2022-05-24 10:20:00|6209.39|6209.39|6213.21|6213.21|6214.91|6214.91|6209.39|6209.39|0
1653387900000|2022-05-24 10:25:00|6212.36|6212.36|6215.6|6215.6|6215.6|6215.6|6212.36|6212.36|0
1653388200000|2022-05-24 10:30:00|6216.58|6216.58|6212.91|6212.91|6218.28|6218.28|6212.91|6212.91|0
1653388500000|2022-05-24 10:35:00|6213.76|6213.76|6212.53|6212.53|6214.75|6214.75|6211.84|6211.84|0
1653388800000|2022-05-24 10:40:00|6211.68|6211.68|6211.21|6211.21|6211.68|6211.68|6206.34|6206.34|0
1653389100000|2022-05-24 10:45:00|6211.46|6211.46|6214.28|6214.28|6214.28|6214.28|6211.46|6211.46|0
1653389400000|2022-05-24 10:50:00|6215.26|6215.26|6213.39|6213.39|6216.11|6216.11|6212.84|6212.84|0
1653389700000|2022-05-24 10:55:00|6213.14|6213.14|6213.99|6213.99|6215.69|6215.69|6212.11|6212.11|0
1653390000000|2022-05-24 11:00:00|6214.97|6214.97|6218.81|6218.81|6219.49|6219.49|6214.97|6214.97|0
1653390300000|2022-05-24 11:05:00|6217.82|6217.82|6225.15|6225.15|6226.17|6226.17|6217.82|6217.82|0
1653390600000|2022-05-24 11:10:00|6224.63|6224.63|6226.46|6226.46|6228.04|6228.04|6223.78|6223.78|0
1653390900000|2022-05-24 11:15:00|6227.31|6227.31|6230.82|6230.82|6230.82|6230.82|6227.31|6227.31|0
1653391200000|2022-05-24 11:20:00|6231.84|6231.84|6223.16|6223.16|6233.38|6233.38|6223.16|6223.16|0
1653391500000|2022-05-24 11:25:00|6224.14|6224.14|6217.19|6217.19|6224.65|6224.65|6214.64|6214.64|0
1653391800000|2022-05-24 11:30:00|6217.7|6217.7|6214.43|6214.43|6217.7|6217.7|6214.43|6214.43|0
1653392100000|2022-05-24 11:35:00|6215.41|6215.41|6203.99|6203.99|6216.39|6216.39|6202.88|6202.88|0
1653392400000|2022-05-24 11:40:00|6204.5|6204.5|6202.42|6202.42|6206.34|6206.34|6201.57|6201.57|0
1653392700000|2022-05-24 11:45:00|6201.57|6201.57|6200.85|6200.85|6203.27|6203.27|6198.03|6198.03|0
1653393000000|2022-05-24 11:50:00|6199.82|6199.82|6193.6|6193.6|6199.82|6199.82|6193.6|6193.6|0
1653393300000|2022-05-24 11:55:00|6192.75|6192.75|6195.14|6195.14|6195.14|6195.14|6191.05|6191.05|0
1653393600000|2022-05-24 12:00:00|6196.12|6196.12|6200.34|6200.34|6200.34|6200.34|6193.48|6193.48|0
1653393900000|2022-05-24 12:05:00|6199.36|6199.36|6196.81|6196.81|6199.36|6199.36|6196.81|6196.81|0
1653394200000|2022-05-24 12:10:00|6193.4|6193.4|6196.68|6196.68|6198.38|6198.38|6190.85|6190.85|0
1653394500000|2022-05-24 12:15:00|6197.53|6197.53|6196.08|6196.08|6197.66|6197.66|6195.57|6195.57|0
1653394800000|2022-05-24 12:20:00|6195.57|6195.57|6192.24|6192.24|6195.57|6195.57|6190.27|6190.27|0
1653395100000|2022-05-24 12:25:00|6191.26|6191.26|6193.86|6193.86|6194.53|6194.53|6190.27|6190.27|0
1653395400000|2022-05-24 12:30:00|6196.42|6196.42|6192.41|6192.41|6197.27|6197.27|6192.41|6192.41|0
1653395700000|2022-05-24 12:35:00|6190.87|6190.87|6191.38|6191.38|6192.88|6192.88|6190.87|6190.87|0
1653396000000|2022-05-24 12:40:00|6190.4|6190.4|6190.74|6190.74|6191.72|6191.72|6189.55|6189.55|0
1653396300000|2022-05-24 12:45:00|6191.59|6191.59|6190.74|6190.74|6192.57|6192.57|6189.38|6189.38|0
1653396600000|2022-05-24 12:50:00|6189.89|6189.89|6188.66|6188.66|6191.9|6191.9|6188.52|6188.52|0
1653396900000|2022-05-24 12:55:00|6187.67|6187.67|6188.01|6188.01|6192.27|6192.27|6185.46|6185.46|0
1653397200000|2022-05-24 13:00:00|6188.99|6188.99|6185.77|6185.77|6189.97|6189.97|6185.77|6185.77|0
1653397500000|2022-05-24 13:05:00|6185.25|6185.25|6184.78|6184.78|6186.62|6186.62|6184.78|6184.78|0
1653397800000|2022-05-24 13:10:00|6183.93|6183.93|6177.25|6177.25|6183.93|6183.93|6176.4|6176.4|0
1653398100000|2022-05-24 13:15:00|6176.4|6176.4|6174.31|6174.31|6176.4|6176.4|6172.74|6172.74|0
1653398400000|2022-05-24 13:20:00|6173.79|6173.79|6175.25|6175.25|6177.09|6177.09|6173.79|6173.79|0
1653398700000|2022-05-24 13:25:00|6174.74|6174.74|6174.53|6174.53|6175.89|6175.89|6172.69|6172.69|0
1653399000000|2022-05-24 13:30:00|6176.23|6176.23|6173.53|6173.53|6178.82|6178.82|6172.68|6172.68|0
1653399300000|2022-05-24 13:35:00|6171.83|6171.83|6171.56|6171.56|6172.92|6172.92|6166.78|6166.78|0
1653399600000|2022-05-24 13:40:00|6170.57|6170.57|6171.94|6171.94|6172.92|6172.92|6162.5|6162.5|0
1653399900000|2022-05-24 13:45:00|6171.09|6171.09|6175.08|6175.08|6181.3|6181.3|6171.09|6171.09|0
1653400200000|2022-05-24 13:50:00|6174.23|6174.23|6181.02|6181.02|6182|6182|6173.38|6173.38|0
1653400500000|2022-05-24 13:55:00|6180.34|6180.34|6176.88|6176.88|6183.1|6183.1|6176.88|6176.88|0
1653400800000|2022-05-24 14:00:00|6178.85|6178.85|6164.84|6164.84|6178.85|6178.85|6164.84|6164.84|0
1653401100000|2022-05-24 14:05:00|6165.69|6165.69|6154.94|6154.94|6167.39|6167.39|6154.94|6154.94|0
1653401400000|2022-05-24 14:10:00|6155.45|6155.45|6148.92|6148.92|6157.15|6157.15|6147.89|6147.89|0
1653401700000|2022-05-24 14:15:00|6149.9|6149.9|6148.23|6148.23|6150.58|6150.58|6146.91|6146.91|0
1653402000000|2022-05-24 14:20:00|6147.54|6147.54|6146.27|6146.27|6154.64|6154.64|6145.96|6145.96|0
1653402300000|2022-05-24 14:25:00|6148.11|6148.11|6147.12|6147.12|6151.85|6151.85|6143.84|6143.84|0
1653402600000|2022-05-24 14:30:00|6147.64|6147.64|6134.38|6134.38|6147.64|6147.64|6134.38|6134.38|0
1653402900000|2022-05-24 14:35:00|6134.12|6134.12|6139.98|6139.98|6140.49|6140.49|6132.42|6132.42|0
1653403200000|2022-05-24 14:40:00|6139.72|6139.72|6137.97|6137.97|6139.72|6139.72|6134.35|6134.35|0
1653403500000|2022-05-24 14:45:00|6137.28|6137.28|6141.88|6141.88|6144.61|6144.61|6136.6|6136.6|0
1653403800000|2022-05-24 14:50:00|6142.4|6142.4|6141.27|6141.27|6146|6146|6140.06|6140.06|0
1653404100000|2022-05-24 14:55:00|6140.42|6140.42|6142.37|6142.37|6144.33|6144.33|6137.87|6137.87|0
1653404400000|2022-05-24 15:00:00|6141.39|6141.39|6150.42|6150.42|6151.27|6151.27|6141.39|6141.39|0
1653404700000|2022-05-24 15:05:00|6151.27|6151.27|6151.52|6151.52|6154.89|6154.89|6151.27|6151.27|0
1653405000000|2022-05-24 15:10:00|6150.67|6150.67|6148.77|6148.77|6153.91|6153.91|6145.42|6145.42|0
1653405300000|2022-05-24 15:15:00|6150.74|6150.74|6148.38|6148.38|6152.31|6152.31|6144.29|6144.29|0
1653405600000|2022-05-24 15:20:00|6147.69|6147.69|6147.92|6147.92|6151.12|6151.12|6146.68|6146.68|0
1653405900000|2022-05-24 15:25:00|6148.91|6148.91|6150.78|6150.78|6152.4|6152.4|6148.05|6148.05|0
1653462900000|2022-05-25 07:15:00|6106.68|6106.68|6114.26|6114.26|6115.29|6115.29|6100.4|6100.4|0
1653463200000|2022-05-25 07:20:00|6111.7|6111.7|6110.47|6110.47|6113.33|6113.33|6106.85|6106.85|0
1653463500000|2022-05-25 07:25:00|6111.45|6111.45|6111.58|6111.58|6116.99|6116.99|6110.6|6110.6|0
1653463800000|2022-05-25 07:30:00|6110.6|6110.6|6120.01|6120.01|6120.01|6120.01|6110.26|6110.26|0
1653464100000|2022-05-25 07:35:00|6120.86|6120.86|6125.61|6125.61|6127.71|6127.71|6120.35|6120.35|0
1653464400000|2022-05-25 07:40:00|6126.31|6126.31|6137.63|6137.63|6138.48|6138.48|6124.08|6124.08|0
1653464700000|2022-05-25 07:45:00|6138.33|6138.33|6139.95|6139.95|6144.91|6144.91|6138.02|6138.02|0
1653465000000|2022-05-25 07:50:00|6138.92|6138.92|6139.39|6139.39|6139.39|6139.39|6137.22|6137.22|0
1653465300000|2022-05-25 07:55:00|6138.11|6138.11|6135.84|6135.84|6139.09|6139.09|6135.84|6135.84|0
1653465600000|2022-05-25 08:00:00|6134.86|6134.86|6125.14|6125.14|6134.86|6134.86|6122.59|6122.59|0
1653465900000|2022-05-25 08:05:00|6124.29|6124.29|6120.42|6120.42|6124.29|6124.29|6118.88|6118.88|0
1653466200000|2022-05-25 08:10:00|6121.44|6121.44|6121.77|6121.77|6122.46|6122.46|6118.89|6118.89|0
1653466500000|2022-05-25 08:15:00|6120.92|6120.92|6114.59|6114.59|6121.9|6121.9|6113.74|6113.74|0
1653466800000|2022-05-25 08:20:00|6115.44|6115.44|6113.09|6113.09|6115.44|6115.44|6113.09|6113.09|0
1653467100000|2022-05-25 08:25:00|6113.6|6113.6|6112.36|6112.36|6115.61|6115.61|6111.51|6111.51|0
1653467400000|2022-05-25 08:30:00|6113.35|6113.35|6110.4|6110.4|6116.03|6116.03|6110.4|6110.4|0
1653467700000|2022-05-25 08:35:00|6111.94|6111.94|6121.7|6121.7|6122.68|6122.68|6111.94|6111.94|0
1653468000000|2022-05-25 08:40:00|6123.4|6123.4|6122.59|6122.59|6125.87|6125.87|6122.59|6122.59|0
1653468300000|2022-05-25 08:45:00|6123.44|6123.44|6122.49|6122.49|6123.44|6123.44|6119.08|6119.08|0
1653468600000|2022-05-25 08:50:00|6121.46|6121.46|6126.94|6126.94|6127.79|6127.79|6120.44|6120.44|0
1653468900000|2022-05-25 08:55:00|6125.96|6125.96|6124.45|6124.45|6125.96|6125.96|6120.7|6120.7|0
1653469200000|2022-05-25 09:00:00|6125.31|6125.31|6127.77|6127.77|6127.77|6127.77|6124.53|6124.53|0
1653469500000|2022-05-25 09:05:00|6126.91|6126.91|6126.4|6126.4|6127.43|6127.43|6126.06|6126.06|0
1653469800000|2022-05-25 09:10:00|6124.7|6124.7|6124.32|6124.32|6128.84|6128.84|6124.32|6124.32|0
1653470100000|2022-05-25 09:15:00|6123.81|6123.81|6117.74|6117.74|6123.81|6123.81|6116.55|6116.55|0
1653470400000|2022-05-25 09:20:00|6116.89|6116.89|6120.13|6120.13|6121.33|6121.33|6116.72|6116.72|0
1653470700000|2022-05-25 09:25:00|6118.08|6118.08|6122.94|6122.94|6122.94|6122.94|6116.38|6116.38|0
1653471000000|2022-05-25 09:30:00|6122.43|6122.43|6124.56|6124.56|6124.56|6124.56|6119.7|6119.7|0
1653471300000|2022-05-25 09:35:00|6124.05|6124.05|6128.13|6128.13|6128.13|6128.13|6123.02|6123.02|0
1653471600000|2022-05-25 09:40:00|6125.57|6125.57|6129.83|6129.83|6132.38|6132.38|6125.44|6125.44|0
1653471900000|2022-05-25 09:45:00|6130.68|6130.68|6134.4|6134.4|6134.4|6134.4|6128.98|6128.98|0
1653472200000|2022-05-25 09:50:00|6133.54|6133.54|6133.54|6133.54|6133.54|6133.54|6133.54|6133.54|0
1653472500000|2022-05-25 09:55:00|6132.56|6132.56|6145.24|6145.24|6145.28|6145.28|6132.56|6132.56|0
1653472800000|2022-05-25 10:00:00|6145.93|6145.93|6149.85|6149.85|6149.85|6149.85|6144.91|6144.91|0
1653473100000|2022-05-25 10:05:00|6150.53|6150.53|6150.46|6150.46|6152.37|6152.37|6150.46|6150.46|0
1653473400000|2022-05-25 10:10:00|6148.49|6148.49|6146.53|6146.53|6148.49|6148.49|6146.53|6146.53|0
1653473700000|2022-05-25 10:15:00|6147.04|6147.04|6146.19|6146.19|6147.04|6147.04|6144.83|6144.83|0
1653474000000|2022-05-25 10:20:00|6145.21|6145.21|6149.73|6149.73|6149.73|6149.73|6145.21|6145.21|0
1653474300000|2022-05-25 10:25:00|6150.58|6150.58|6152.14|6152.14|6153.13|6153.13|6148.36|6148.36|0
1653474600000|2022-05-25 10:30:00|6151.29|6151.29|6152.41|6152.41|6152.41|6152.41|6150.44|6150.44|0
1653474900000|2022-05-25 10:35:00|6151.71|6151.71|6148.76|6148.76|6151.71|6151.71|6146.21|6146.21|0
1653475200000|2022-05-25 10:40:00|6148.25|6148.25|6153.8|6153.8|6153.8|6153.8|6148.25|6148.25|0
1653475500000|2022-05-25 10:45:00|6155.5|6155.5|6157.92|6157.92|6157.92|6157.92|6155.5|6155.5|0
1653475800000|2022-05-25 10:50:00|6155.37|6155.37|6152.14|6152.14|6156.22|6156.22|6149.24|6149.24|0
1653476100000|2022-05-25 10:55:00|6151.46|6151.46|6145.49|6145.49|6151.46|6151.46|6142.54|6142.54|0
1653476400000|2022-05-25 11:00:00|6142.08|6142.08|6140.59|6140.59|6142.93|6142.93|6140.59|6140.59|0
1653476700000|2022-05-25 11:05:00|6139.89|6139.89|6136.55|6136.55|6139.89|6139.89|6136.55|6136.55|0
1653477000000|2022-05-25 11:10:00|6135.7|6135.7|6134.45|6134.45|6136.55|6136.55|6134.45|6134.45|0
1653477300000|2022-05-25 11:15:00|6133.6|6133.6|6134.41|6134.41|6135.44|6135.44|6133.6|6133.6|0
1653477600000|2022-05-25 11:20:00|6135.39|6135.39|6134.41|6134.41|6135.39|6135.39|6132.84|6132.84|0
1653477900000|2022-05-25 11:25:00|6131.86|6131.86|6133.65|6133.65|6133.65|6133.65|6131.68|6131.68|0
1653478200000|2022-05-25 11:30:00|6132.95|6132.95|6131.83|6131.83|6136.69|6136.69|6130.13|6130.13|0
1653478500000|2022-05-25 11:35:00|6130.13|6130.13|6126.89|6126.89|6131.83|6131.83|6124.33|6124.33|0
1653478800000|2022-05-25 11:40:00|6127.87|6127.87|6125.46|6125.46|6128.41|6128.41|6125.13|6125.13|0
1653479100000|2022-05-25 11:45:00|6124.61|6124.61|6128.19|6128.19|6129.04|6129.04|6123.93|6123.93|0
1653479400000|2022-05-25 11:50:00|6129.04|6129.04|6124.92|6124.92|6129.04|6129.04|6124.92|6124.92|0
1653479700000|2022-05-25 11:55:00|6125.9|6125.9|6130.1|6130.1|6131.64|6131.64|6125.9|6125.9|0
1653480000000|2022-05-25 12:00:00|6128.4|6128.4|6121.82|6121.82|6129.25|6129.25|6121.82|6121.82|0
1653480300000|2022-05-25 12:05:00|6122.33|6122.33|6121.01|6121.01|6122.33|6122.33|6120.16|6120.16|0
1653480600000|2022-05-25 12:10:00|6120.49|6120.49|6122.15|6122.15|6122.2|6122.2|6120.49|6120.49|0
1653480900000|2022-05-25 12:15:00|6121.47|6121.47|6114.59|6114.59|6121.47|6121.47|6114.59|6114.59|0
1653481200000|2022-05-25 12:20:00|6115.62|6115.62|6119.8|6119.8|6119.8|6119.8|6115.62|6115.62|0
1653481500000|2022-05-25 12:25:00|6118.77|6118.77|6116.56|6116.56|6118.77|6118.77|6115.7|6115.7|0
1653481800000|2022-05-25 12:30:00|6116.04|6116.04|6111.8|6111.8|6116.04|6116.04|6109.59|6109.59|0
1653482100000|2022-05-25 12:35:00|6112.65|6112.65|6113.12|6113.12|6113.12|6113.12|6107.87|6107.87|0
1653482400000|2022-05-25 12:40:00|6112.14|6112.14|6108.04|6108.04|6112.14|6112.14|6108.04|6108.04|0
1653482700000|2022-05-25 12:45:00|6105.99|6105.99|6105.64|6105.64|6107.69|6107.69|6103.43|6103.43|0
1653483000000|2022-05-25 12:50:00|6106.15|6106.15|6104.65|6104.65|6106.41|6106.41|6101.64|6101.64|0
1653483300000|2022-05-25 12:55:00|6102.6|6102.6|6109.08|6109.08|6109.08|6109.08|6102.6|6102.6|0
1653483600000|2022-05-25 13:00:00|6108.4|6108.4|6111.22|6111.22|6111.22|6111.22|6107.56|6107.56|0
1653483900000|2022-05-25 13:05:00|6111.48|6111.48|6113.06|6113.06|6113.78|6113.78|6111.48|6111.48|0
1653484200000|2022-05-25 13:10:00|6114.6|6114.6|6135.06|6135.06|6136.6|6136.6|6114.6|6114.6|0
1653484500000|2022-05-25 13:15:00|6133.53|6133.53|6134.23|6134.23|6134.55|6134.55|6133.01|6133.01|0
1653484800000|2022-05-25 13:20:00|6136.28|6136.28|6134.4|6134.4|6136.45|6136.45|6134.4|6134.4|0
1653485100000|2022-05-25 13:25:00|6135.42|6135.42|6129.15|6129.15|6135.42|6135.42|6128.12|6128.12|0
1653485400000|2022-05-25 13:30:00|6129.66|6129.66|6137.45|6137.45|6139.33|6139.33|6129.23|6129.23|0
1653485700000|2022-05-25 13:35:00|6136.94|6136.94|6139.93|6139.93|6142.02|6142.02|6135.93|6135.93|0
1653486000000|2022-05-25 13:40:00|6140.78|6140.78|6134.72|6134.72|6140.78|6140.78|6132.76|6132.76|0
1653486300000|2022-05-25 13:45:00|6135.7|6135.7|6138.93|6138.93|6143.75|6143.75|6135.7|6135.7|0
1653486600000|2022-05-25 13:50:00|6140.63|6140.63|6137.25|6137.25|6140.63|6140.63|6133.18|6133.18|0
1653486900000|2022-05-25 13:55:00|6136.4|6136.4|6137.09|6137.09|6138.79|6138.79|6134.7|6134.7|0
1653487200000|2022-05-25 14:00:00|6138.79|6138.79|6141.78|6141.78|6143.31|6143.31|6136.26|6136.26|0
1653487500000|2022-05-25 14:05:00|6140.92|6140.92|6147.83|6147.83|6150.04|6150.04|6140.07|6140.07|0
1653487800000|2022-05-25 14:10:00|6148.68|6148.68|6153.55|6153.55|6153.55|6153.55|6147.44|6147.44|0
1653488100000|2022-05-25 14:15:00|6154.4|6154.4|6157.22|6157.22|6159.82|6159.82|6152.15|6152.15|0
1653488400000|2022-05-25 14:20:00|6156.37|6156.37|6159.74|6159.74|6161.44|6161.44|6154.53|6154.53|0
1653488700000|2022-05-25 14:25:00|6160.25|6160.25|6162.95|6162.95|6164.02|6164.02|6158.29|6158.29|0
1653489000000|2022-05-25 14:30:00|6162.69|6162.69|6166.74|6166.74|6166.74|6166.74|6160.22|6160.22|0
1653489300000|2022-05-25 14:35:00|6166.23|6166.23|6174.1|6174.1|6174.1|6174.1|6166.23|6166.23|0
1653489600000|2022-05-25 14:40:00|6175.09|6175.09|6174.79|6174.79|6176.96|6176.96|6174.79|6174.79|0
1653489900000|2022-05-25 14:45:00|6175.64|6175.64|6166.32|6166.32|6177.34|6177.34|6166.32|6166.32|0
1653490200000|2022-05-25 14:50:00|6167.34|6167.34|6171.41|6171.41|6173.45|6173.45|6167.34|6167.34|0
1653490500000|2022-05-25 14:55:00|6170.9|6170.9|6172.29|6172.29|6172.29|6172.29|6168.19|6168.19|0
1653490800000|2022-05-25 15:00:00|6173.14|6173.14|6171.37|6171.37|6177.36|6177.36|6170.28|6170.28|0
1653491100000|2022-05-25 15:05:00|6172.07|6172.07|6168.28|6168.28|6172.07|6172.07|6168.28|6168.28|0
1653491400000|2022-05-25 15:10:00|6169.13|6169.13|6171.87|6171.87|6171.87|6171.87|6168.95|6168.95|0
1653491700000|2022-05-25 15:15:00|6171.35|6171.35|6178.17|6178.17|6180.01|6180.01|6171.35|6171.35|0
1653492000000|2022-05-25 15:20:00|6177.32|6177.32|6189.4|6189.4|6189.4|6189.4|6176.47|6176.47|0
1653492300000|2022-05-25 15:25:00|6190.25|6190.25|6193.73|6193.73|6195.28|6195.28|6186|6186|0
1653549300000|2022-05-26 07:15:00|6193.39|6193.39|6195.43|6195.43|6198.5|6198.5|6190.84|6190.84|0
1653549600000|2022-05-26 07:20:00|6197.14|6197.14|6197.93|6197.93|6197.99|6197.99|6194.16|6194.16|0
1653549900000|2022-05-26 07:25:00|6198.78|6198.78|6186.17|6186.17|6198.78|6198.78|6184.3|6184.3|0
1653550200000|2022-05-26 07:30:00|6186.68|6186.68|6201.35|6201.35|6201.51|6201.51|6186.22|6186.22|0
1653550500000|2022-05-26 07:35:00|6203.05|6203.05|6203.59|6203.59|6206.59|6206.59|6203.05|6203.05|0
1653550800000|2022-05-26 07:40:00|6203.07|6203.07|6207.63|6207.63|6210.42|6210.42|6203.07|6203.07|0
1653551100000|2022-05-26 07:45:00|6206.64|6206.64|6205.12|6205.12|6213.01|6213.01|6205.12|6205.12|0
1653551400000|2022-05-26 07:50:00|6206.1|6206.1|6206.96|6206.96|6208.82|6208.82|6204.56|6204.56|0
1653551700000|2022-05-26 07:55:00|6207.66|6207.66|6208.43|6208.43|6208.43|6208.43|6207.66|6207.66|0
1653552000000|2022-05-26 08:00:00|6208.94|6208.94|6209.02|6209.02|6210.65|6210.65|6208.17|6208.17|0
1653552300000|2022-05-26 08:05:00|6209.88|6209.88|6211.12|6211.12|6211.8|6211.8|6207.92|6207.92|0
1653552600000|2022-05-26 08:10:00|6210.27|6210.27|6194.24|6194.24|6210.27|6210.27|6194.24|6194.24|0
1653552900000|2022-05-26 08:15:00|6193.56|6193.56|6191.48|6191.48|6193.56|6193.56|6191.48|6191.48|0
1653553200000|2022-05-26 08:20:00|6192.47|6192.47|6193.7|6193.7|6194.38|6194.38|6189.52|6189.52|0
1653553500000|2022-05-26 08:25:00|6194.55|6194.55|6192.24|6192.24|6195.4|6195.4|6189.94|6189.94|0
1653553800000|2022-05-26 08:30:00|6193.22|6193.22|6192.2|6192.2|6194.07|6194.07|6190.15|6190.15|0
1653554100000|2022-05-26 08:35:00|6193.06|6193.06|6190.69|6190.69|6193.06|6193.06|6189.68|6189.68|0
1653554400000|2022-05-26 08:40:00|6189.84|6189.84|6190.69|6190.69|6191.54|6191.54|6189.84|6189.84|0
1653554700000|2022-05-26 08:45:00|6193.24|6193.24|6194.78|6194.78|6194.78|6194.78|6193.08|6193.08|0
1653555000000|2022-05-26 08:50:00|6195.63|6195.63|6193.38|6193.38|6197.13|6197.13|6193.38|6193.38|0
1653555300000|2022-05-26 08:55:00|6194.23|6194.23|6196.4|6196.4|6196.4|6196.4|6193.33|6193.33|0
1653555600000|2022-05-26 09:00:00|6197.43|6197.43|6198.01|6198.01|6198.31|6198.31|6197.33|6197.33|0
1653555900000|2022-05-26 09:05:00|6198.99|6198.99|6203.25|6203.25|6203.25|6203.25|6198.14|6198.14|0
1653556200000|2022-05-26 09:10:00|6204.1|6204.1|6208.36|6208.36|6209.21|6209.21|6204.1|6204.1|0
1653556500000|2022-05-26 09:15:00|6206.99|6206.99|6212.35|6212.35|6212.35|6212.35|6206.14|6206.14|0
1653556800000|2022-05-26 09:20:00|6213.21|6213.21|6210.81|6210.81|6214.91|6214.91|6210.81|6210.81|0
1653557100000|2022-05-26 09:25:00|6211.79|6211.79|6210.43|6210.43|6212.44|6212.44|6207.7|6207.7|0
1653557400000|2022-05-26 09:30:00|6209.58|6209.58|6209.13|6209.13|6209.58|6209.58|6206.23|6206.23|0
1653557700000|2022-05-26 09:35:00|6207.6|6207.6|6206.14|6206.14|6207.6|6207.6|6204.77|6204.77|0
1653558000000|2022-05-26 09:40:00|6205.16|6205.16|6224.7|6224.7|6224.7|6224.7|6204.65|6204.65|0
1653558300000|2022-05-26 09:45:00|6224.45|6224.45|6220.96|6220.96|6224.96|6224.96|6220.96|6220.96|0
1653558600000|2022-05-26 09:50:00|6222.66|6222.66|6235.81|6235.81|6235.81|6235.81|6221.81|6221.81|0
1653558900000|2022-05-26 09:55:00|6234.96|6234.96|6245.04|6245.04|6250.02|6250.02|6234.7|6234.7|0
1653559200000|2022-05-26 10:00:00|6244.06|6244.06|6232.28|6232.28|6244.06|6244.06|6230.44|6230.44|0
1653559500000|2022-05-26 10:05:00|6232.79|6232.79|6228.64|6228.64|6233.5|6233.5|6224.99|6224.99|0
1653559800000|2022-05-26 10:10:00|6229.49|6229.49|6236.16|6236.16|6243.7|6243.7|6228.64|6228.64|0
1653560100000|2022-05-26 10:15:00|6237.86|6237.86|6239.23|6239.23|6240.42|6240.42|6237.86|6237.86|0
1653560400000|2022-05-26 10:20:00|6238.25|6238.25|6243.35|6243.35|6243.35|6243.35|6238.25|6238.25|0
1653560700000|2022-05-26 10:25:00|6244.2|6244.2|6239.77|6239.77|6244.2|6244.2|6237.43|6237.43|0
1653561000000|2022-05-26 10:30:00|6240.62|6240.62|6243.36|6243.36|6245.32|6245.32|6240.62|6240.62|0
1653561300000|2022-05-26 10:35:00|6244.04|6244.04|6238.23|6238.23|6244.89|6244.89|6236.37|6236.37|0
1653561600000|2022-05-26 10:40:00|6237.25|6237.25|6242.45|6242.45|6242.45|6242.45|6233.67|6233.67|0
1653561900000|2022-05-26 10:45:00|6245.01|6245.01|6246.71|6246.71|6249.26|6249.26|6243.31|6243.31|0
1653562200000|2022-05-26 10:50:00|6247.56|6247.56|6248.75|6248.75|6250.12|6250.12|6245.86|6245.86|0
1653562500000|2022-05-26 10:55:00|6250.45|6250.45|6246.99|6246.99|6251.3|6251.3|6245.16|6245.16|0
1653562800000|2022-05-26 11:00:00|6245.29|6245.29|6245.55|6245.55|6245.55|6245.55|6241.03|6241.03|0
1653563100000|2022-05-26 11:05:00|6246.4|6246.4|6245.91|6245.91|6248.11|6248.11|6245.21|6245.21|0
1653563400000|2022-05-26 11:10:00|6245.05|6245.05|6249.83|6249.83|6250.85|6250.85|6244.2|6244.2|0
1653563700000|2022-05-26 11:15:00|6248.97|6248.97|6248.07|6248.07|6248.97|6248.97|6247.22|6247.22|0
1653564000000|2022-05-26 11:20:00|6248.75|6248.75|6253.14|6253.14|6253.14|6253.14|6248.75|6248.75|0
1653564300000|2022-05-26 11:25:00|6252.29|6252.29|6255.54|6255.54|6257.66|6257.66|6250.46|6250.46|0
1653564600000|2022-05-26 11:30:00|6257.24|6257.24|6247.82|6247.82|6257.24|6257.24|6247.82|6247.82|0
1653564900000|2022-05-26 11:35:00|6249.79|6249.79|6246.25|6246.25|6249.79|6249.79|6240.29|6240.29|0
1653565200000|2022-05-26 11:40:00|6246.76|6246.76|6257.79|6257.79|6261.19|6261.19|6245.06|6245.06|0
1653565500000|2022-05-26 11:45:00|6258.64|6258.64|6260.21|6260.21|6261.19|6261.19|6257.79|6257.79|0
1653565800000|2022-05-26 11:50:00|6261.06|6261.06|6262.56|6262.56|6262.72|6262.72|6259.49|6259.49|0
1653566100000|2022-05-26 11:55:00|6263.59|6263.59|6262.48|6262.48|6264.44|6264.44|6261.63|6261.63|0
1653566400000|2022-05-26 12:00:00|6261.63|6261.63|6261.63|6261.63|6261.63|6261.63|6259.93|6259.93|0
1653566700000|2022-05-26 12:05:00|6260.78|6260.78|6267.33|6267.33|6267.93|6267.93|6260.27|6260.27|0
1653567000000|2022-05-26 12:10:00|6268.19|6268.19|6267.18|6267.18|6268.19|6268.19|6267.18|6267.18|0
1653567300000|2022-05-26 12:15:00|6268.21|6268.21|6270.93|6270.93|6270.93|6270.93|6268.21|6268.21|0
1653567600000|2022-05-26 12:20:00|6270.08|6270.08|6269.77|6269.77|6272.5|6272.5|6269.77|6269.77|0
1653567900000|2022-05-26 12:25:00|6268.91|6268.91|6269.61|6269.61|6270.62|6270.62|6268.06|6268.06|0
1653568200000|2022-05-26 12:30:00|6266.2|6266.2|6259.25|6259.25|6266.2|6266.2|6245.91|6245.91|0
1653568500000|2022-05-26 12:35:00|6260.1|6260.1|6263.07|6263.07|6263.07|6263.07|6257.96|6257.96|0
1653568800000|2022-05-26 12:40:00|6263.92|6263.92|6265.12|6265.12|6265.62|6265.62|6262.22|6262.22|0
1653569100000|2022-05-26 12:45:00|6266.14|6266.14|6265.07|6265.07|6271.88|6271.88|6265.07|6265.07|0
1653569400000|2022-05-26 12:50:00|6265.92|6265.92|6269.88|6269.88|6271.58|6271.58|6265.92|6265.92|0
1653569700000|2022-05-26 12:55:00|6271.42|6271.42|6267.62|6267.62|6271.42|6271.42|6265.92|6265.92|0
1653570000000|2022-05-26 13:00:00|6266.77|6266.77|6264.65|6264.65|6269.76|6269.76|6264.65|6264.65|0
1653570300000|2022-05-26 13:05:00|6263.8|6263.8|6270.19|6270.19|6271.05|6271.05|6263.8|6263.8|0
1653570600000|2022-05-26 13:10:00|6271.9|6271.9|6276.28|6276.28|6276.28|6276.28|6271.9|6271.9|0
1653570900000|2022-05-26 13:15:00|6275.43|6275.43|6281.64|6281.64|6282.54|6282.54|6274.58|6274.58|0
1653571200000|2022-05-26 13:20:00|6281.13|6281.13|6283.94|6283.94|6285.64|6285.64|6279.63|6279.63|0
1653571500000|2022-05-26 13:25:00|6283.09|6283.09|6277.21|6277.21|6283.09|6283.09|6277.21|6277.21|0
1653571800000|2022-05-26 13:30:00|6276.36|6276.36|6286.2|6286.2|6286.2|6286.2|6276.36|6276.36|0
1653572100000|2022-05-26 13:35:00|6286.71|6286.71|6286.91|6286.91|6288.84|6288.84|6284.66|6284.66|0
1653572400000|2022-05-26 13:40:00|6288.88|6288.88|6296.24|6296.24|6296.71|6296.71|6286.87|6286.87|0
1653572700000|2022-05-26 13:45:00|6295.39|6295.39|6298.67|6298.67|6300.5|6300.5|6295.39|6295.39|0
1653573000000|2022-05-26 13:50:00|6299.52|6299.52|6304.85|6304.85|6306.08|6306.08|6298.67|6298.67|0
1653573300000|2022-05-26 13:55:00|6305.83|6305.83|6304.98|6304.98|6305.83|6305.83|6304.47|6304.47|0
1653573600000|2022-05-26 14:00:00|6305.96|6305.96|6306.59|6306.59|6307.75|6307.75|6301.99|6301.99|0
1653573900000|2022-05-26 14:05:00|6305.74|6305.74|6310.35|6310.35|6311.03|6311.03|6304.85|6304.85|0
1653574200000|2022-05-26 14:10:00|6310.09|6310.09|6311.83|6311.83|6315.37|6315.37|6309.24|6309.24|0
1653574500000|2022-05-26 14:15:00|6310.84|6310.84|6321.08|6321.08|6321.08|6321.08|6310.51|6310.51|0
1653574800000|2022-05-26 14:20:00|6320.22|6320.22|6328.2|6328.2|6329.06|6329.06|6318.52|6318.52|0
1653575100000|2022-05-26 14:25:00|6329.06|6329.06|6329.3|6329.3|6329.91|6329.91|6325.46|6325.46|0
1653575400000|2022-05-26 14:30:00|6331.85|6331.85|6333.35|6333.35|6334.2|6334.2|6330.19|6330.19|0
1653575700000|2022-05-26 14:35:00|6333.09|6333.09|6333.38|6333.38|6335.47|6335.47|6327.24|6327.24|0
1653576000000|2022-05-26 14:40:00|6334.23|6334.23|6337.22|6337.22|6337.22|6337.22|6331.47|6331.47|0
1653576300000|2022-05-26 14:45:00|6336.24|6336.24|6326.34|6326.34|6337.09|6337.09|6325.75|6325.75|0
1653576600000|2022-05-26 14:50:00|6327.37|6327.37|6327.02|6327.02|6329.58|6329.58|6326.34|6326.34|0
1653576900000|2022-05-26 14:55:00|6326.34|6326.34|6326.95|6326.95|6328.11|6328.11|6324.73|6324.73|0
1653577200000|2022-05-26 15:00:00|6326.1|6326.1|6339.07|6339.07|6339.07|6339.07|6324.65|6324.65|0
1653577500000|2022-05-26 15:05:00|6338.22|6338.22|6331.15|6331.15|6338.22|6338.22|6329.32|6329.32|0
1653577800000|2022-05-26 15:10:00|6330.45|6330.45|6336.11|6336.11|6336.11|6336.11|6327.05|6327.05|0
1653578100000|2022-05-26 15:15:00|6337.81|6337.81|6329.94|6329.94|6339.52|6339.52|6329.25|6329.25|0
1653578400000|2022-05-26 15:20:00|6328.24|6328.24|6318.13|6318.13|6328.79|6328.79|6318.13|6318.13|0
1653578700000|2022-05-26 15:25:00|6318.82|6318.82|6322.58|6322.58|6325.11|6325.11|6316.99|6316.99|0
1653635700000|2022-05-27 07:15:00|6287.69|6287.69|6272.82|6272.82|6290.25|6290.25|6272.1|6272.1|0
1653636000000|2022-05-27 07:20:00|6268.56|6268.56|6265.66|6265.66|6268.56|6268.56|6261.03|6261.03|0
1653636300000|2022-05-27 07:25:00|6266.65|6266.65|6263.8|6263.8|6271.03|6271.03|6263.8|6263.8|0
1653636600000|2022-05-27 07:30:00|6264.31|6264.31|6258.02|6258.02|6268.7|6268.7|6258.02|6258.02|0
1653636900000|2022-05-27 07:35:00|6259.72|6259.72|6265.71|6265.71|6265.71|6265.71|6258.35|6258.35|0
1653637200000|2022-05-27 07:40:00|6266.22|6266.22|6267.24|6267.24|6267.24|6267.24|6266.22|6266.22|0
1653637500000|2022-05-27 07:45:00|6267.76|6267.76|6267.27|6267.27|6271.19|6271.19|6266.18|6266.18|0
1653637800000|2022-05-27 07:50:00|6266.42|6266.42|6274.24|6274.24|6274.24|6274.24|6265.27|6265.27|0
1653638100000|2022-05-27 07:55:00|6274.94|6274.94|6279.16|6279.16|6280.73|6280.73|6274.94|6274.94|0
1653638400000|2022-05-27 08:00:00|6279.86|6279.86|6282.62|6282.62|6282.62|6282.62|6276.53|6276.53|0
1653638700000|2022-05-27 08:05:00|6285.18|6285.18|6287.29|6287.29|6290.1|6290.1|6282.41|6282.41|0
1653639000000|2022-05-27 08:10:00|6286.78|6286.78|6291.84|6291.84|6291.84|6291.84|6285.41|6285.41|0
1653639300000|2022-05-27 08:15:00|6293.55|6293.55|6300.38|6300.38|6300.38|6300.38|6293.55|6293.55|0
1653639600000|2022-05-27 08:20:00|6301.23|6301.23|6317.46|6317.46|6318.31|6318.31|6301.23|6301.23|0
1653639900000|2022-05-27 08:25:00|6318.44|6318.44|6328.92|6328.92|6328.92|6328.92|6318.44|6318.44|0
1653640200000|2022-05-27 08:30:00|6328.66|6328.66|6324.3|6324.3|6328.66|6328.66|6324.01|6324.01|0
1653640500000|2022-05-27 08:35:00|6323.45|6323.45|6312.38|6312.38|6323.96|6323.96|6312.38|6312.38|0
1653640800000|2022-05-27 08:40:00|6313.08|6313.08|6314.78|6314.78|6314.78|6314.78|6312.22|6312.22|0
1653641100000|2022-05-27 08:45:00|6315.76|6315.76|6314.81|6314.81|6315.76|6315.76|6310.55|6310.55|0
1653641400000|2022-05-27 08:50:00|6313.11|6313.11|6315.93|6315.93|6316.62|6316.62|6312.44|6312.44|0
1653641700000|2022-05-27 08:55:00|6317.64|6317.64|6321.63|6321.63|6322.32|6322.32|6315.88|6315.88|0
1653642000000|2022-05-27 09:00:00|6319.93|6319.93|6316.61|6316.61|6320.78|6320.78|6314.05|6314.05|0
1653642300000|2022-05-27 09:05:00|6316.35|6316.35|6317.8|6317.8|6317.8|6317.8|6316.1|6316.1|0
1653642600000|2022-05-27 09:10:00|6317.54|6317.54|6319.96|6319.96|6320.95|6320.95|6315.84|6315.84|0
1653642900000|2022-05-27 09:15:00|6319.71|6319.71|6320.39|6320.39|6321.07|6321.07|6318.86|6318.86|0
1653643200000|2022-05-27 09:20:00|6319.54|6319.54|6316.87|6316.87|6319.54|6319.54|6315.3|6315.3|0
1653643500000|2022-05-27 09:25:00|6318.58|6318.58|6320.03|6320.03|6322.59|6322.59|6318.58|6318.58|0
1653643800000|2022-05-27 09:30:00|6319.01|6319.01|6316.29|6316.29|6319.01|6319.01|6316.29|6316.29|0
1653644100000|2022-05-27 09:35:00|6317.99|6317.99|6325.11|6325.11|6325.11|6325.11|6316.16|6316.16|0
1653644400000|2022-05-27 09:40:00|6326.81|6326.81|6331.07|6331.07|6331.92|6331.92|6326.81|6326.81|0
1653644700000|2022-05-27 09:45:00|6330.22|6330.22|6327.15|6327.15|6330.22|6330.22|6324.6|6324.6|0
1653645000000|2022-05-27 09:50:00|6326.47|6326.47|6317.19|6317.19|6326.47|6326.47|6317.19|6317.19|0
1653645300000|2022-05-27 09:55:00|6318.04|6318.04|6323.67|6323.67|6324.52|6324.52|6318.04|6318.04|0
1653645600000|2022-05-27 10:00:00|6322.64|6322.64|6316.68|6316.68|6322.64|6322.64|6316.68|6316.68|0
1653645900000|2022-05-27 10:05:00|6315.91|6315.91|6310.55|6310.55|6316.5|6316.5|6310.55|6310.55|0
1653646500000|2022-05-27 10:15:00|6309.52|6309.52|6309.57|6309.57|6309.57|6309.57|6305.18|6305.18|0
1653646800000|2022-05-27 10:20:00|6309.31|6309.31|6308.21|6308.21|6309.31|6309.31|6308.21|6308.21|0
1653647100000|2022-05-27 10:25:00|6306.24|6306.24|6305.39|6305.39|6307.94|6307.94|6305.39|6305.39|0
1653647400000|2022-05-27 10:30:00|6306.24|6306.24|6305.93|6305.93|6306.92|6306.92|6304.53|6304.53|0
1653647700000|2022-05-27 10:35:00|6306.78|6306.78|6305.67|6305.67|6309.34|6309.34|6305.67|6305.67|0
1653648000000|2022-05-27 10:40:00|6306.52|6306.52|6303.97|6303.97|6307.37|6307.37|6303.97|6303.97|0
1653648300000|2022-05-27 10:45:00|6304.82|6304.82|6312.74|6312.74|6314.44|6314.44|6304.82|6304.82|0
1653648600000|2022-05-27 10:50:00|6311.89|6311.89|6314.44|6314.44|6315.3|6315.3|6311.89|6311.89|0
1653648900000|2022-05-27 10:55:00|6313.42|6313.42|6316.01|6316.01|6317.68|6317.68|6311.91|6311.91|0
1653649200000|2022-05-27 11:00:00|6315.03|6315.03|6314.31|6314.31|6316.01|6316.01|6314.18|6314.18|0
1653649500000|2022-05-27 11:05:00|6313.33|6313.33|6313.61|6313.61|6314.31|6314.31|6313.33|6313.33|0
1653649800000|2022-05-27 11:10:00|6312.63|6312.63|6310.93|6310.93|6312.63|6312.63|6310.08|6310.08|0
1653650100000|2022-05-27 11:15:00|6309.9|6309.9|6310.76|6310.76|6311.61|6311.61|6308.92|6308.92|0
1653650400000|2022-05-27 11:20:00|6309.9|6309.9|6308.2|6308.2|6309.9|6309.9|6307.35|6307.35|0
1653650700000|2022-05-27 11:25:00|6307.22|6307.22|6311.74|6311.74|6311.74|6311.74|6307.22|6307.22|0
1653651000000|2022-05-27 11:30:00|6311.23|6311.23|6309.64|6309.64|6313.44|6313.44|6309.64|6309.64|0
1653651300000|2022-05-27 11:35:00|6309.13|6309.13|6311.6|6311.6|6313.3|6313.3|6305.71|6305.71|0
1653651600000|2022-05-27 11:40:00|6312.58|6312.58|6309.38|6309.38|6313.56|6313.56|6309.38|6309.38|0
1653651900000|2022-05-27 11:45:00|6310.23|6310.23|6310.49|6310.49|6313.05|6313.05|6310.23|6310.23|0
1653652200000|2022-05-27 11:50:00|6309.64|6309.64|6310.49|6310.49|6310.49|6310.49|6309.64|6309.64|0
1653652500000|2022-05-27 11:55:00|6309.64|6309.64|6311.23|6311.23|6314.05|6314.05|6309.64|6309.64|0
1653652800000|2022-05-27 12:00:00|6309.53|6309.53|6308.34|6308.34|6309.53|6309.53|6306.85|6306.85|0
1653653100000|2022-05-27 12:05:00|6307.49|6307.49|6309.2|6309.2|6309.2|6309.2|6307.49|6307.49|0
1653653400000|2022-05-27 12:10:00|6309.71|6309.71|6308.51|6308.51|6311.41|6311.41|6307.19|6307.19|0
1653653700000|2022-05-27 12:15:00|6306.8|6306.8|6306.8|6306.8|6306.8|6306.8|6305.95|6305.95|0
1653654000000|2022-05-27 12:20:00|6305.95|6305.95|6303.56|6303.56|6305.95|6305.95|6303.56|6303.56|0
1653654300000|2022-05-27 12:25:00|6304.07|6304.07|6305.23|6305.23|6308.09|6308.09|6304.07|6304.07|0
1653654600000|2022-05-27 12:30:00|6306.25|6306.25|6314.31|6314.31|6314.31|6314.31|6306.25|6306.25|0
1653654900000|2022-05-27 12:35:00|6315.16|6315.16|6317.67|6317.67|6321.25|6321.25|6315.16|6315.16|0
1653655200000|2022-05-27 12:40:00|6315.97|6315.97|6320.63|6320.63|6323.36|6323.36|6315.97|6315.97|0
1653655500000|2022-05-27 12:45:00|6322.34|6322.34|6323.32|6323.32|6324.34|6324.34|6321.62|6321.62|0
1653655800000|2022-05-27 12:50:00|6322.47|6322.47|6317.44|6317.44|6322.47|6322.47|6316.92|6316.92|0
1653656100000|2022-05-27 12:55:00|6317.69|6317.69|6316.51|6316.51|6317.69|6317.69|6315.66|6315.66|0
1653656400000|2022-05-27 13:00:00|6316|6316|6316.95|6316.95|6318.99|6318.99|6314.6|6314.6|0
1653656700000|2022-05-27 13:05:00|6316.26|6316.26|6316.35|6316.35|6316.86|6316.86|6314.47|6314.47|0
1653657000000|2022-05-27 13:10:00|6318.31|6318.31|6314.51|6314.51|6318.31|6318.31|6314.51|6314.51|0
1653657300000|2022-05-27 13:15:00|6315.36|6315.36|6310.63|6310.63|6315.36|6315.36|6310.63|6310.63|0
1653657600000|2022-05-27 13:20:00|6309.95|6309.95|6312.29|6312.29|6314.84|6314.84|6308.42|6308.42|0
1653657900000|2022-05-27 13:25:00|6313.14|6313.14|6310.29|6310.29|6319.78|6319.78|6310.29|6310.29|0
1653658200000|2022-05-27 13:30:00|6309.44|6309.44|6323.92|6323.92|6324.77|6324.77|6309.44|6309.44|0
1653658500000|2022-05-27 13:35:00|6324.43|6324.43|6325.62|6325.62|6328.99|6328.99|6324.43|6324.43|0
1653658800000|2022-05-27 13:40:00|6324.64|6324.64|6328.55|6328.55|6328.55|6328.55|6323.45|6323.45|0
1653659100000|2022-05-27 13:45:00|6326.85|6326.85|6319.56|6319.56|6326.85|6326.85|6319.56|6319.56|0
1653659400000|2022-05-27 13:50:00|6320.54|6320.54|6321.15|6321.15|6322.85|6322.85|6317.14|6317.14|0
1653659700000|2022-05-27 13:55:00|6320.3|6320.3|6323.83|6323.83|6323.83|6323.83|6318.34|6318.34|0
1653660000000|2022-05-27 14:00:00|6325.8|6325.8|6323.58|6323.58|6325.8|6325.8|6319.19|6319.19|0
1653660300000|2022-05-27 14:05:00|6321.88|6321.88|6316.38|6316.38|6321.88|6321.88|6316.38|6316.38|0
1653660600000|2022-05-27 14:10:00|6317.36|6317.36|6318.65|6318.65|6318.65|6318.65|6317.03|6317.03|0
1653660900000|2022-05-27 14:15:00|6319.5|6319.5|6316.76|6316.76|6321.2|6321.2|6316.66|6316.66|0
1653661200000|2022-05-27 14:20:00|6315.78|6315.78|6311.81|6311.81|6317.62|6317.62|6311.81|6311.81|0
1653661500000|2022-05-27 14:25:00|6311.55|6311.55|6303.6|6303.6|6312.07|6312.07|6303.6|6303.6|0
1653661800000|2022-05-27 14:30:00|6304.45|6304.45|6302.03|6302.03|6307|6307|6302.03|6302.03|0
1653662100000|2022-05-27 14:35:00|6301.18|6301.18|6297.45|6297.45|6301.18|6301.18|6295.96|6295.96|0
1653662400000|2022-05-27 14:40:00|6296.6|6296.6|6294.24|6294.24|6296.6|6296.6|6292.67|6292.67|0
1653662700000|2022-05-27 14:45:00|6295.22|6295.22|6295.75|6295.75|6297.78|6297.78|6294.37|6294.37|0
1653663000000|2022-05-27 14:50:00|6296.6|6296.6|6294.9|6294.9|6297.45|6297.45|6294.9|6294.9|0
1653663300000|2022-05-27 14:55:00|6296.6|6296.6|6298.24|6298.24|6299.35|6299.35|6295.69|6295.69|0
1653663600000|2022-05-27 15:00:00|6298.94|6298.94|6295.18|6295.18|6299.75|6299.75|6295.18|6295.18|0
1653663900000|2022-05-27 15:05:00|6294.33|6294.33|6293.45|6293.45|6296.03|6296.03|6292.6|6292.6|0
1653664200000|2022-05-27 15:10:00|6294.14|6294.14|6295.33|6295.33|6296.18|6296.18|6292.68|6292.68|0
1653664500000|2022-05-27 15:15:00|6294.81|6294.81|6292.32|6292.32|6299.69|6299.69|6292.32|6292.32|0
1653664800000|2022-05-27 15:20:00|6290.78|6290.78|6292.02|6292.02|6294.19|6294.19|6289.42|6289.42|0
1653665100000|2022-05-27 15:25:00|6292.87|6292.87|6298.33|6298.33|6298.59|6298.59|6289.46|6289.46|0
1653894900000|2022-05-30 07:15:00|6342.63|6342.63|6352.67|6352.67|6353.52|6353.52|6342.63|6342.63|0
1653895200000|2022-05-30 07:20:00|6354.21|6354.21|6356.35|6356.35|6362.87|6362.87|6352.51|6352.51|0
1653895500000|2022-05-30 07:25:00|6357.2|6357.2|6364.18|6364.18|6364.18|6364.18|6357.2|6357.2|0
1653895800000|2022-05-30 07:30:00|6365.99|6365.99|6386.93|6386.93|6386.93|6386.93|6365.99|6365.99|0
1653896100000|2022-05-30 07:35:00|6388.89|6388.89|6397.59|6397.59|6401.84|6401.84|6388.89|6388.89|0
1653896400000|2022-05-30 07:40:00|6394.18|6394.18|6392.71|6392.71|6394.18|6394.18|6391.63|6391.63|0
1653896700000|2022-05-30 07:45:00|6390.15|6390.15|6388.01|6388.01|6390.15|6390.15|6386.04|6386.04|0
1653897000000|2022-05-30 07:50:00|6387.03|6387.03|6386.37|6386.37|6387.03|6387.03|6381.26|6381.26|0
1653897300000|2022-05-30 07:55:00|6382.97|6382.97|6380.41|6380.41|6385.65|6385.65|6380.41|6380.41|0
1653897600000|2022-05-30 08:00:00|6378.71|6378.71|6379.13|6379.13|6382.08|6382.08|6377.69|6377.69|0
1653897900000|2022-05-30 08:05:00|6380.11|6380.11|6383.27|6383.27|6383.27|6383.27|6379.26|6379.26|0
1653898200000|2022-05-30 08:10:00|6382.42|6382.42|6382.04|6382.04|6382.42|6382.42|6378.89|6378.89|0
1653898500000|2022-05-30 08:15:00|6382.89|6382.89|6376.64|6376.64|6384.72|6384.72|6376.64|6376.64|0
1653898800000|2022-05-30 08:20:00|6377.34|6377.34|6378.68|6378.68|6382.09|6382.09|6377.34|6377.34|0
1653899100000|2022-05-30 08:25:00|6379.53|6379.53|6379.99|6379.99|6379.99|6379.99|6377.85|6377.85|0
1653899400000|2022-05-30 08:30:00|6380.84|6380.84|6379.99|6379.99|6381.54|6381.54|6379.99|6379.99|0
1653899700000|2022-05-30 08:35:00|6379.73|6379.73|6378.03|6378.03|6379.73|6379.73|6378.03|6378.03|0
1653900000000|2022-05-30 08:40:00|6377.01|6377.01|6372.7|6372.7|6377.01|6377.01|6371.34|6371.34|0
1653900300000|2022-05-30 08:45:00|6374.4|6374.4|6368.85|6368.85|6374.4|6374.4|6368.6|6368.6|0
1653900600000|2022-05-30 08:50:00|6367.87|6367.87|6369.23|6369.23|6370.21|6370.21|6366.81|6366.81|0
1653900900000|2022-05-30 08:55:00|6369.49|6369.49|6368.63|6368.63|6369.49|6369.49|6368.63|6368.63|0
1653901200000|2022-05-30 09:00:00|6369.62|6369.62|6368.79|6368.79|6369.77|6369.77|6368.07|6368.07|0
1653901500000|2022-05-30 09:05:00|6367.94|6367.94|6359.44|6359.44|6367.94|6367.94|6359.44|6359.44|0
1653901800000|2022-05-30 09:10:00|6358.45|6358.45|6357.86|6357.86|6358.71|6358.71|6355.31|6355.31|0
1653902100000|2022-05-30 09:15:00|6358.56|6358.56|6360.41|6360.41|6362.81|6362.81|6358.56|6358.56|0
1653902400000|2022-05-30 09:20:00|6362.12|6362.12|6363.4|6363.4|6363.4|6363.4|6360.58|6360.58|0
1653902700000|2022-05-30 09:25:00|6363.14|6363.14|6365.95|6365.95|6365.95|6365.95|6363.14|6363.14|0
1653903000000|2022-05-30 09:30:00|6364.97|6364.97|6360.47|6360.47|6364.97|6364.97|6360.47|6360.47|0
1653903300000|2022-05-30 09:35:00|6359.62|6359.62|6356.7|6356.7|6359.62|6359.62|6355.85|6355.85|0
1653903600000|2022-05-30 09:40:00|6356.01|6356.01|6355.23|6355.23|6356.01|6356.01|6355.23|6355.23|0
1653903900000|2022-05-30 09:45:00|6357.2|6357.2|6358.05|6358.05|6358.05|6358.05|6356.35|6356.35|0
1653904200000|2022-05-30 09:50:00|6357.2|6357.2|6357.2|6357.2|6357.2|6357.2|6356.94|6356.94|0
1653904500000|2022-05-30 09:55:00|6356.35|6356.35|6355.66|6355.66|6356.35|6356.35|6355.66|6355.66|0
1653904800000|2022-05-30 10:00:00|6354.68|6354.68|6348.36|6348.36|6354.68|6354.68|6347.51|6347.51|0
1653905100000|2022-05-30 10:05:00|6347.38|6347.38|6350.11|6350.11|6353.57|6353.57|6347.38|6347.38|0
1653905400000|2022-05-30 10:10:00|6349.13|6349.13|6353.51|6353.51|6353.51|6353.51|6347.29|6347.29|0
1653905700000|2022-05-30 10:15:00|6354.36|6354.36|6361.17|6361.17|6361.17|6361.17|6354.36|6354.36|0
1653906000000|2022-05-30 10:20:00|6362.03|6362.03|6355.08|6355.08|6362.03|6362.03|6355.08|6355.08|0
1653906300000|2022-05-30 10:25:00|6354.23|6354.23|6351.81|6351.81|6354.23|6354.23|6350.82|6350.82|0
1653906600000|2022-05-30 10:30:00|6352.06|6352.06|6350.39|6350.39|6352.06|6352.06|6350.39|6350.39|0
1653906900000|2022-05-30 10:35:00|6349.54|6349.54|6345.1|6345.1|6350.9|6350.9|6344.59|6344.59|0
1653907200000|2022-05-30 10:40:00|6342.55|6342.55|6338.19|6338.19|6343.4|6343.4|6338.19|6338.19|0
1653907500000|2022-05-30 10:45:00|6337.41|6337.41|6334.86|6334.86|6337.41|6337.41|6333.41|6333.41|0
1653907800000|2022-05-30 10:50:00|6333.16|6333.16|6328.26|6328.26|6334.01|6334.01|6328.26|6328.26|0
1653908100000|2022-05-30 10:55:00|6328.94|6328.94|6326.61|6326.61|6330.75|6330.75|6326.1|6326.1|0
1653908400000|2022-05-30 11:00:00|6325.76|6325.76|6323.71|6323.71|6325.76|6325.76|6321.84|6321.84|0
1653908700000|2022-05-30 11:05:00|6322.94|6322.94|6324.39|6324.39|6324.91|6324.91|6322.69|6322.69|0
1653909000000|2022-05-30 11:10:00|6323.54|6323.54|6322.69|6322.69|6324.22|6324.22|6321.67|6321.67|0
1653909300000|2022-05-30 11:15:00|6321.71|6321.71|6322.69|6322.69|6322.69|6322.69|6321.71|6321.71|0
1653909600000|2022-05-30 11:20:00|6324.4|6324.4|6329.17|6329.17|6329.17|6329.17|6324.4|6324.4|0
1653909900000|2022-05-30 11:25:00|6330.19|6330.19|6329.59|6329.59|6332.07|6332.07|6329.59|6329.59|0
1653910200000|2022-05-30 11:30:00|6328.91|6328.91|6329.33|6329.33|6329.33|6329.33|6327.63|6327.63|0
1653910500000|2022-05-30 11:35:00|6329.59|6329.59|6332.53|6332.53|6332.79|6332.79|6329.59|6329.59|0
1653910800000|2022-05-30 11:40:00|6331.68|6331.68|6335.22|6335.22|6335.22|6335.22|6331.68|6331.68|0
1653911100000|2022-05-30 11:45:00|6334.37|6334.37|6329.31|6329.31|6335.22|6335.22|6329.31|6329.31|0
1653911400000|2022-05-30 11:50:00|6330.29|6330.29|6329.31|6329.31|6330.8|6330.8|6329.31|6329.31|0
1653911700000|2022-05-30 11:55:00|6328.79|6328.79|6327.08|6327.08|6328.79|6328.79|6327.08|6327.08|0
1653912000000|2022-05-30 12:00:00|6326.57|6326.57|6327.42|6327.42|6327.42|6327.42|6326.57|6326.57|0
1653912300000|2022-05-30 12:05:00|6328.4|6328.4|6327.55|6327.55|6329.26|6329.26|6327.55|6327.55|0
1653912600000|2022-05-30 12:10:00|6327.3|6327.3|6329.18|6329.18|6329.73|6329.73|6324.1|6324.1|0
1653912900000|2022-05-30 12:15:00|6328.67|6328.67|6330.51|6330.51|6331.87|6331.87|6328.02|6328.02|0
1653913200000|2022-05-30 12:20:00|6329.65|6329.65|6327.65|6327.65|6329.65|6329.65|6327.13|6327.13|0
1653913500000|2022-05-30 12:25:00|6325.09|6325.09|6324.24|6324.24|6325.09|6325.09|6324.24|6324.24|0
1653913800000|2022-05-30 12:30:00|6324.5|6324.5|6318.91|6318.91|6325.18|6325.18|6318.91|6318.91|0
1653914100000|2022-05-30 12:35:00|6319.89|6319.89|6316.06|6316.06|6321.86|6321.86|6316.06|6316.06|0
1653914400000|2022-05-30 12:40:00|6316.91|6316.91|6316.23|6316.23|6316.91|6316.91|6316.23|6316.23|0
1653914700000|2022-05-30 12:45:00|6315.53|6315.53|6314.43|6314.43|6315.79|6315.79|6314.43|6314.43|0
1653915000000|2022-05-30 12:50:00|6313.57|6313.57|6312.8|6312.8|6314.43|6314.43|6311.95|6311.95|0
1653915300000|2022-05-30 12:55:00|6311.95|6311.95|6310.92|6310.92|6311.95|6311.95|6310.92|6310.92|0
1653915600000|2022-05-30 13:00:00|6309.94|6309.94|6316.42|6316.42|6318.12|6318.12|6309.94|6309.94|0
1653915900000|2022-05-30 13:05:00|6317.4|6317.4|6313.99|6313.99|6317.4|6317.4|6313.48|6313.48|0
1653916200000|2022-05-30 13:10:00|6313.48|6313.48|6314.68|6314.68|6314.68|6314.68|6313.48|6313.48|0
1653916500000|2022-05-30 13:15:00|6316.38|6316.38|6314.29|6314.29|6316.38|6316.38|6314.29|6314.29|0
1653916800000|2022-05-30 13:20:00|6313.6|6313.6|6311.39|6311.39|6313.6|6313.6|6311.39|6311.39|0
1653917100000|2022-05-30 13:25:00|6311.9|6311.9|6313.01|6313.01|6313.01|6313.01|6311.64|6311.64|0
1653917400000|2022-05-30 13:30:00|6312.75|6312.75|6303.27|6303.27|6313.93|6313.93|6303.27|6303.27|0
1653917700000|2022-05-30 13:35:00|6304.25|6304.25|6302.27|6302.27|6304.95|6304.95|6302.22|6302.22|0
1653918000000|2022-05-30 13:40:00|6303.29|6303.29|6308.66|6308.66|6308.66|6308.66|6303.29|6303.29|0
1653918300000|2022-05-30 13:45:00|6308.91|6308.91|6314.38|6314.38|6314.53|6314.53|6308.91|6308.91|0
1653918600000|2022-05-30 13:50:00|6315.36|6315.36|6313.53|6313.53|6315.36|6315.36|6313.53|6313.53|0
1653918900000|2022-05-30 13:55:00|6312.68|6312.68|6312.67|6312.67|6312.84|6312.84|6311.99|6311.99|0
1653919200000|2022-05-30 14:00:00|6314.38|6314.38|6321.85|6321.85|6323.55|6323.55|6314.38|6314.38|0
1653919500000|2022-05-30 14:05:00|6321.33|6321.33|6321.03|6321.03|6322.52|6322.52|6320.69|6320.69|0
1653919800000|2022-05-30 14:10:00|6320.17|6320.17|6321.9|6321.9|6322.19|6322.19|6320.17|6320.17|0
1653920100000|2022-05-30 14:15:00|6325.31|6325.31|6322.16|6322.16|6325.31|6325.31|6322.16|6322.16|0
1653920400000|2022-05-30 14:20:00|6322.84|6322.84|6324.24|6324.24|6324.24|6324.24|6320.16|6320.16|0
1653920700000|2022-05-30 14:25:00|6324.93|6324.93|6326.47|6326.47|6326.47|6326.47|6324.93|6324.93|0
1653921000000|2022-05-30 14:30:00|6331.58|6331.58|6326.11|6326.11|6331.58|6331.58|6324.96|6324.96|0
1653921300000|2022-05-30 14:35:00|6324.41|6324.41|6328.51|6328.51|6328.51|6328.51|6323.89|6323.89|0
1653921600000|2022-05-30 14:40:00|6326.81|6326.81|6326.08|6326.08|6328.51|6328.51|6324.59|6324.59|0
1653921900000|2022-05-30 14:45:00|6325.23|6325.23|6324.12|6324.12|6326.68|6326.68|6322.93|6322.93|0
1653922200000|2022-05-30 14:50:00|6325.82|6325.82|6328.22|6328.22|6329.24|6329.24|6324.97|6324.97|0
1653922500000|2022-05-30 14:55:00|6330.77|6330.77|6339.29|6339.29|6339.29|6339.29|6330.77|6330.77|0
1653922800000|2022-05-30 15:00:00|6336.73|6336.73|6336.99|6336.99|6337.25|6337.25|6335.55|6335.55|0
1653923100000|2022-05-30 15:05:00|6336.14|6336.14|6332.05|6332.05|6336.14|6336.14|6331.53|6331.53|0
1653923400000|2022-05-30 15:10:00|6332.56|6332.56|6330.73|6330.73|6332.56|6332.56|6330.73|6330.73|0
1653923700000|2022-05-30 15:15:00|6330.21|6330.21|6325.27|6325.27|6330.21|6330.21|6323.57|6323.57|0
1653924000000|2022-05-30 15:20:00|6324.42|6324.42|6326.88|6326.88|6326.88|6326.88|6322.93|6322.93|0
1653924300000|2022-05-30 15:25:00|6325.89|6325.89|6325.71|6325.71|6328.45|6328.45|6323.48|6323.48|0
1653981300000|2022-05-31 07:15:00|6269.08|6269.08|6263.18|6263.18|6272.48|6272.48|6263.18|6263.18|0
1653981600000|2022-05-31 07:20:00|6261.47|6261.47|6257.01|6257.01|6261.47|6261.47|6251.61|6251.61|0
1653981900000|2022-05-31 07:25:00|6257.27|6257.27|6262.82|6262.82|6266.04|6266.04|6257.27|6257.27|0
1653982200000|2022-05-31 07:30:00|6265.77|6265.77|6267.65|6267.65|6268.63|6268.63|6262.96|6262.96|0
1653982500000|2022-05-31 07:35:00|6266.67|6266.67|6268.87|6268.87|6269.72|6269.72|6265.68|6265.68|0
1653982800000|2022-05-31 07:40:00|6268.02|6268.02|6268.83|6268.83|6270.74|6270.74|6267.34|6267.34|0
1653983100000|2022-05-31 07:45:00|6271.38|6271.38|6279.17|6279.17|6280.02|6280.02|6271.38|6271.38|0
1653983400000|2022-05-31 07:50:00|6280.88|6280.88|6280.02|6280.02|6280.88|6280.88|6280.02|6280.02|0
1653983700000|2022-05-31 07:55:00|6280.88|6280.88|6263.07|6263.07|6280.88|6280.88|6263.07|6263.07|0
1653984000000|2022-05-31 08:00:00|6266.47|6266.47|6274.31|6274.31|6274.31|6274.31|6266.47|6266.47|0
1653984300000|2022-05-31 08:05:00|6273.33|6273.33|6272.21|6272.21|6273.33|6273.33|6271.36|6271.36|0
1653984600000|2022-05-31 08:10:00|6273.19|6273.19|6275.27|6275.27|6276.98|6276.98|6271.23|6271.23|0
1653984900000|2022-05-31 08:15:00|6276.98|6276.98|6276.77|6276.77|6278.73|6278.73|6276.77|6276.77|0
1653985200000|2022-05-31 08:20:00|6279.32|6279.32|6282.22|6282.22|6282.22|6282.22|6279.32|6279.32|0
1653985500000|2022-05-31 08:25:00|6283.92|6283.92|6288.69|6288.69|6289.38|6289.38|6283.92|6283.92|0
1653985800000|2022-05-31 08:30:00|6291.25|6291.25|6302.29|6302.29|6302.29|6302.29|6291.25|6291.25|0
1653986100000|2022-05-31 08:35:00|6301.26|6301.26|6295.04|6295.04|6301.26|6301.26|6295.04|6295.04|0
1653986400000|2022-05-31 08:40:00|6295.89|6295.89|6298.75|6298.75|6298.75|6298.75|6295.08|6295.08|0
1653986700000|2022-05-31 08:45:00|6297.76|6297.76|6297.04|6297.04|6297.76|6297.76|6295.08|6295.08|0
1653987300000|2022-05-31 08:55:00|6296.19|6296.19|6293.06|6293.06|6298.29|6298.29|6293.06|6293.06|0
1653987600000|2022-05-31 09:00:00|6288.81|6288.81|6286.72|6286.72|6289.79|6289.79|6285.7|6285.7|0
1653987900000|2022-05-31 09:05:00|6284.76|6284.76|6288.29|6288.29|6288.29|6288.29|6284.76|6284.76|0
1653988200000|2022-05-31 09:10:00|6288.99|6288.99|6281.36|6281.36|6288.99|6288.99|6281.36|6281.36|0
1653988500000|2022-05-31 09:15:00|6279.66|6279.66|6280.46|6280.46|6280.64|6280.64|6276.21|6276.21|0
1653988800000|2022-05-31 09:20:00|6281.49|6281.49|6282.13|6282.13|6283.32|6283.32|6281.36|6281.36|0
1653989100000|2022-05-31 09:25:00|6281.43|6281.43|6277.17|6277.17|6281.43|6281.43|6276.32|6276.32|0
1653989400000|2022-05-31 09:30:00|6277.69|6277.69|6265.04|6265.04|6277.94|6277.94|6265.04|6265.04|0
1653989700000|2022-05-31 09:35:00|6262.49|6262.49|6254.32|6254.32|6262.49|6262.49|6254.32|6254.32|0
1653990000000|2022-05-31 09:40:00|6253.47|6253.47|6260.01|6260.01|6260.86|6260.86|6246.39|6246.39|0
1653990300000|2022-05-31 09:45:00|6264.27|6264.27|6265.12|6265.12|6265.12|6265.12|6260.86|6260.86|0
1653990600000|2022-05-31 09:50:00|6264.42|6264.42|6264.42|6264.42|6264.42|6264.42|6263.44|6263.44|0
1653990900000|2022-05-31 09:55:00|6269.53|6269.53|6276.6|6276.6|6276.6|6276.6|6269.53|6269.53|0
1653991200000|2022-05-31 10:00:00|6275.75|6275.75|6274.09|6274.09|6277.59|6277.59|6273.24|6273.24|0
1653991500000|2022-05-31 10:05:00|6274.77|6274.77|6275.28|6275.28|6275.28|6275.28|6274.43|6274.43|0
1653991800000|2022-05-31 10:10:00|6275.8|6275.8|6269.84|6269.84|6279.2|6279.2|6269.84|6269.84|0
1653992100000|2022-05-31 10:15:00|6268.86|6268.86|6268.25|6268.25|6269.24|6269.24|6264.98|6264.98|0
1653992400000|2022-05-31 10:20:00|6267.4|6267.4|6266.08|6266.08|6269.62|6269.62|6266.08|6266.08|0
1653992700000|2022-05-31 10:25:00|6265.4|6265.4|6272.34|6272.34|6273.19|6273.19|6265.4|6265.4|0
1653993000000|2022-05-31 10:30:00|6271.36|6271.36|6275.61|6275.61|6276.46|6276.46|6270.51|6270.51|0
1653993300000|2022-05-31 10:35:00|6276.46|6276.46|6272.93|6272.93|6277.32|6277.32|6272.21|6272.21|0
1653993600000|2022-05-31 10:40:00|6273.78|6273.78|6277.11|6277.11|6277.96|6277.96|6273.78|6273.78|0
1653993900000|2022-05-31 10:45:00|6278.65|6278.65|6281.2|6281.2|6282.18|6282.18|6278.52|6278.52|0
1653994200000|2022-05-31 10:50:00|6282.74|6282.74|6280.91|6280.91|6282.74|6282.74|6280.91|6280.91|0
1653994500000|2022-05-31 10:55:00|6281.89|6281.89|6282.87|6282.87|6282.87|6282.87|6281.04|6281.04|0
1653994800000|2022-05-31 11:00:00|6283.72|6283.72|6275.87|6275.87|6283.72|6283.72|6275.87|6275.87|0
1653995100000|2022-05-31 11:05:00|6277.58|6277.58|6281.51|6281.51|6283.21|6283.21|6277.58|6277.58|0
1653995400000|2022-05-31 11:10:00|6283.21|6283.21|6283.16|6283.16|6284.87|6284.87|6280.79|6280.79|0
1653995700000|2022-05-31 11:15:00|6282.18|6282.18|6283.27|6283.27|6284.97|6284.97|6282.18|6282.18|0
1653996000000|2022-05-31 11:20:00|6282.58|6282.58|6278.8|6278.8|6282.58|6282.58|6277.09|6277.09|0
1653996300000|2022-05-31 11:25:00|6277.95|6277.95|6275.14|6275.14|6277.95|6277.95|6275.14|6275.14|0
1653996600000|2022-05-31 11:30:00|6274.28|6274.28|6275.68|6275.68|6276.37|6276.37|6274.28|6274.28|0
1653996900000|2022-05-31 11:35:00|6274.83|6274.83|6274.48|6274.48|6278.28|6278.28|6274.48|6274.48|0
1653997200000|2022-05-31 11:40:00|6273.8|6273.8|6272.57|6272.57|6273.8|6273.8|6271.58|6271.58|0
1653997500000|2022-05-31 11:45:00|6274.27|6274.27|6277.16|6277.16|6277.67|6277.67|6274.27|6274.27|0
1653997800000|2022-05-31 11:50:00|6276.31|6276.31|6279.71|6279.71|6279.71|6279.71|6273.49|6273.49|0
1653998100000|2022-05-31 11:55:00|6279.03|6279.03|6279.16|6279.16|6281|6281|6277.46|6277.46|0
1653998400000|2022-05-31 12:00:00|6278.31|6278.31|6274.77|6274.77|6278.31|6278.31|6274.77|6274.77|0
1653998700000|2022-05-31 12:05:00|6273.79|6273.79|6273.79|6273.79|6273.79|6273.79|6273.79|6273.79|0
1653999000000|2022-05-31 12:10:00|6272.94|6272.94|6273.67|6273.67|6273.67|6273.67|6272.68|6272.68|0
1653999300000|2022-05-31 12:15:00|6274.52|6274.52|6274.34|6274.34|6275.19|6275.19|6271.79|6271.79|0
1653999600000|2022-05-31 12:20:00|6275.33|6275.33|6275.19|6275.19|6276.05|6276.05|6274.34|6274.34|0
1653999900000|2022-05-31 12:25:00|6277.24|6277.24|6278.23|6278.23|6278.23|6278.23|6276.39|6276.39|0
1654000200000|2022-05-31 12:30:00|6277.24|6277.24|6272.93|6272.93|6280.32|6280.32|6272.89|6272.89|0
1654000500000|2022-05-31 12:35:00|6272.08|6272.08|6271.23|6271.23|6272.93|6272.93|6271.23|6271.23|0
1654000800000|2022-05-31 12:40:00|6270.38|6270.38|6270.59|6270.59|6270.59|6270.59|6267.69|6267.69|0
1654001100000|2022-05-31 12:45:00|6272.56|6272.56|6270.98|6270.98|6274.39|6274.39|6270.98|6270.98|0
1654001400000|2022-05-31 12:50:00|6272.95|6272.95|6270.7|6270.7|6272.95|6272.95|6268.15|6268.15|0
1654001700000|2022-05-31 12:55:00|6269.72|6269.72|6269.72|6269.72|6269.72|6269.72|6269.72|6269.72|0
1654002000000|2022-05-31 13:00:00|6268.74|6268.74|6269.51|6269.51|6269.51|6269.51|6266.05|6266.05|0
1654002300000|2022-05-31 13:05:00|6269.25|6269.25|6260.95|6260.95|6269.25|6269.25|6260.95|6260.95|0
1654002600000|2022-05-31 13:10:00|6261.93|6261.93|6268.36|6268.36|6268.36|6268.36|6260.56|6260.56|0
1654002900000|2022-05-31 13:15:00|6268.1|6268.1|6268.1|6268.1|6268.1|6268.1|6267.12|6267.12|0
1654003200000|2022-05-31 13:20:00|6269.12|6269.12|6270.36|6270.36|6270.36|6270.36|6268.65|6268.65|0
1654003500000|2022-05-31 13:25:00|6269.84|6269.84|6267.03|6267.03|6270.23|6270.23|6267.03|6267.03|0
1654003800000|2022-05-31 13:30:00|6266.05|6266.05|6266.18|6266.18|6266.33|6266.33|6263.83|6263.83|0
1654004100000|2022-05-31 13:35:00|6267.03|6267.03|6262.95|6262.95|6268.73|6268.73|6262.95|6262.95|0
1654004400000|2022-05-31 13:40:00|6264.35|6264.35|6256.2|6256.2|6264.35|6264.35|6253.65|6253.65|0
1654004700000|2022-05-31 13:45:00|6255.94|6255.94|6263.15|6263.15|6263.15|6263.15|6255.94|6255.94|0
1654005000000|2022-05-31 13:50:00|6264|6264|6260.93|6260.93|6264|6264|6258.25|6258.25|0
1654005300000|2022-05-31 13:55:00|6261.78|6261.78|6267.81|6267.81|6270.86|6270.86|6261.78|6261.78|0
1654005600000|2022-05-31 14:00:00|6269.35|6269.35|6268.85|6268.85|6271.69|6271.69|6268.85|6268.85|0
1654005900000|2022-05-31 14:05:00|6270.56|6270.56|6274.05|6274.05|6275.93|6275.93|6270.56|6270.56|0
1654006200000|2022-05-31 14:10:00|6275.75|6275.75|6280.1|6280.1|6280.1|6280.1|6274.9|6274.9|0
1654006500000|2022-05-31 14:15:00|6280.35|6280.35|6280.77|6280.77|6281.9|6281.9|6279.09|6279.09|0
1654006800000|2022-05-31 14:20:00|6281.75|6281.75|6281.72|6281.72|6283.55|6283.55|6281.24|6281.24|0
1654007100000|2022-05-31 14:25:00|6282.57|6282.57|6283.76|6283.76|6286.31|6286.31|6281.02|6281.02|0
1654007400000|2022-05-31 14:30:00|6282.91|6282.91|6281.04|6281.04|6282.91|6282.91|6279.65|6279.65|0
1654007700000|2022-05-31 14:35:00|6280.19|6280.19|6274.86|6274.86|6281.89|6281.89|6273.72|6273.72|0
1654008000000|2022-05-31 14:40:00|6277.42|6277.42|6275.32|6275.32|6280.95|6280.95|6274.3|6274.3|0
1654008300000|2022-05-31 14:45:00|6276.86|6276.86|6273.13|6273.13|6277.53|6277.53|6273.13|6273.13|0
1654008600000|2022-05-31 14:50:00|6272.28|6272.28|6272.18|6272.18|6273.04|6273.04|6268.95|6268.95|0
1654008900000|2022-05-31 14:55:00|6273.17|6273.17|6264.76|6264.76|6273.17|6273.17|6264.76|6264.76|0
1654009200000|2022-05-31 15:00:00|6264.25|6264.25|6269.83|6269.83|6271.37|6271.37|6262.88|6262.88|0
1654009500000|2022-05-31 15:05:00|6269.14|6269.14|6267.31|6267.31|6269.14|6269.14|6267.18|6267.18|0
1654009800000|2022-05-31 15:10:00|6266.46|6266.46|6264.58|6264.58|6266.54|6266.54|6264.58|6264.58|0
1654010100000|2022-05-31 15:15:00|6263.88|6263.88|6263.65|6263.65|6263.88|6263.88|6261.2|6261.2|0
1654010400000|2022-05-31 15:20:00|6262.62|6262.62|6257.51|6257.51|6262.62|6262.62|6255.68|6255.68|0
1654010700000|2022-05-31 15:25:00|6258.36|6258.36|6249.5|6249.5|6261.47|6261.47|6247.08|6247.08|0
1654067700000|2022-06-01 07:15:00|6316.31|6316.31|6319|6319|6319|6319|6314.09|6314.09|0
1654068000000|2022-06-01 07:20:00|6319.52|6319.52|6318.37|6318.37|6323.05|6323.05|6318.37|6318.37|0
1654068300000|2022-06-01 07:25:00|6318.88|6318.88|6327.23|6327.23|6327.23|6327.23|6317.39|6317.39|0
1654068600000|2022-06-01 07:30:00|6327.93|6327.93|6326.47|6326.47|6327.93|6327.93|6322.76|6322.76|0
1654068900000|2022-06-01 07:35:00|6327.5|6327.5|6326.92|6326.92|6328.01|6328.01|6323.49|6323.49|0
1654069200000|2022-06-01 07:40:00|6327.43|6327.43|6320.62|6320.62|6327.43|6327.43|6320.62|6320.62|0
1654069500000|2022-06-01 07:45:00|6322.58|6322.58|6320.11|6320.11|6323.57|6323.57|6320.11|6320.11|0
1654069800000|2022-06-01 07:50:00|6319.85|6319.85|6300.23|6300.23|6320.55|6320.55|6300.23|6300.23|0
1654070100000|2022-06-01 07:55:00|6302.79|6302.79|6302.07|6302.07|6303.77|6303.77|6301.94|6301.94|0
1654070400000|2022-06-01 08:00:00|6301.22|6301.22|6300.05|6300.05|6301.22|6301.22|6294.66|6294.66|0
1654070700000|2022-06-01 08:05:00|6300.9|6300.9|6285|6285|6300.9|6300.9|6285|6285|0
1654071000000|2022-06-01 08:10:00|6285.68|6285.68|6281.43|6281.43|6286.2|6286.2|6281.43|6281.43|0
1654071300000|2022-06-01 08:15:00|6279.73|6279.73|6276.57|6276.57|6279.73|6279.73|6276.57|6276.57|0
1654071600000|2022-06-01 08:20:00|6277.42|6277.42|6280.49|6280.49|6280.49|6280.49|6276.57|6276.57|0
1654071900000|2022-06-01 08:25:00|6279.64|6279.64|6288.8|6288.8|6288.8|6288.8|6279.48|6279.48|0
1654072200000|2022-06-01 08:30:00|6290.5|6290.5|6292.07|6292.07|6292.07|6292.07|6286.97|6286.97|0
1654072500000|2022-06-01 08:35:00|6290.37|6290.37|6286.81|6286.81|6290.37|6290.37|6286.81|6286.81|0
1654072800000|2022-06-01 08:40:00|6287.79|6287.79|6286.51|6286.51|6287.79|6287.79|6282.84|6282.84|0
1654073100000|2022-06-01 08:45:00|6287.49|6287.49|6288.19|6288.19|6288.19|6288.19|6287.49|6287.49|0
1654073400000|2022-06-01 08:50:00|6287.2|6287.2|6286.53|6286.53|6288.23|6288.23|6286.53|6286.53|0
1654073700000|2022-06-01 08:55:00|6285.68|6285.68|6283.13|6283.13|6285.68|6285.68|6283.13|6283.13|0
1654074000000|2022-06-01 09:00:00|6284.83|6284.83|6290.82|6290.82|6292.01|6292.01|6284.83|6284.83|0
1654074300000|2022-06-01 09:05:00|6291.67|6291.67|6286.04|6286.04|6292.7|6292.7|6284.34|6284.34|0
1654074600000|2022-06-01 09:10:00|6284.34|6284.34|6283.28|6283.28|6284.85|6284.85|6281.57|6281.57|0
1654074900000|2022-06-01 09:15:00|6282.29|6282.29|6280.97|6280.97|6282.29|6282.29|6280.2|6280.2|0
1654075200000|2022-06-01 09:20:00|6281.96|6281.96|6279.23|6279.23|6283.83|6283.83|6279.23|6279.23|0
1654075500000|2022-06-01 09:25:00|6280.08|6280.08|6279.09|6279.09|6280.08|6280.08|6279.09|6279.09|0
1654075800000|2022-06-01 09:30:00|6279.95|6279.95|6278.4|6278.4|6279.95|6279.95|6277.47|6277.47|0
1654076100000|2022-06-01 09:35:00|6277.38|6277.38|6276.91|6276.91|6277.38|6277.38|6276.4|6276.4|0
1654076400000|2022-06-01 09:40:00|6277.89|6277.89|6278.67|6278.67|6280.24|6280.24|6276.7|6276.7|0
1654076700000|2022-06-01 09:45:00|6278.15|6278.15|6279.28|6279.28|6283.07|6283.07|6278.15|6278.15|0
1654077000000|2022-06-01 09:50:00|6278.3|6278.3|6279.62|6279.62|6279.62|6279.62|6277.83|6277.83|0
1654077300000|2022-06-01 09:55:00|6281.59|6281.59|6279.24|6279.24|6282.57|6282.57|6279.24|6279.24|0
1654077600000|2022-06-01 10:00:00|6277.54|6277.54|6263.59|6263.59|6277.54|6277.54|6263.59|6263.59|0
1654077900000|2022-06-01 10:05:00|6264.29|6264.29|6258.63|6258.63|6266.25|6266.25|6258.63|6258.63|0
1654078200000|2022-06-01 10:10:00|6256.07|6256.07|6253.9|6253.9|6258.63|6258.63|6252.67|6252.67|0
1654078500000|2022-06-01 10:15:00|6252.92|6252.92|6253.77|6253.77|6253.77|6253.77|6251.94|6251.94|0
1654078800000|2022-06-01 10:20:00|6254.75|6254.75|6252.07|6252.07|6254.75|6254.75|6250.23|6250.23|0
1654079100000|2022-06-01 10:25:00|6250.37|6250.37|6245.42|6245.42|6250.37|6250.37|6245.42|6245.42|0
1654079400000|2022-06-01 10:30:00|6244.57|6244.57|6243.89|6243.89|6244.57|6244.57|6241.03|6241.03|0
1654079700000|2022-06-01 10:35:00|6242.91|6242.91|6238.65|6238.65|6242.91|6242.91|6237.8|6237.8|0
1654080000000|2022-06-01 10:40:00|6239.5|6239.5|6239.5|6239.5|6239.5|6239.5|6239.5|6239.5|0
1654080300000|2022-06-01 10:45:00|6240.36|6240.36|6234.94|6234.94|6240.36|6240.36|6234.94|6234.94|0
1654080600000|2022-06-01 10:50:00|6234.43|6234.43|6230.51|6230.51|6234.43|6234.43|6230.51|6230.51|0
1654080900000|2022-06-01 10:55:00|6229.53|6229.53|6229.39|6229.39|6235.49|6235.49|6228.68|6228.68|0
1654081200000|2022-06-01 11:00:00|6230.42|6230.42|6229.44|6229.44|6230.42|6230.42|6229.44|6229.44|0
1654081500000|2022-06-01 11:05:00|6230.46|6230.46|6236.14|6236.14|6236.86|6236.86|6230.46|6230.46|0
1654081800000|2022-06-01 11:10:00|6237.12|6237.12|6244.63|6244.63|6244.63|6244.63|6237.12|6237.12|0
1654082100000|2022-06-01 11:15:00|6245.61|6245.61|6249.07|6249.07|6251.29|6251.29|6245.35|6245.35|0
1654082400000|2022-06-01 11:20:00|6248.56|6248.56|6253.63|6253.63|6254.48|6254.48|6248.56|6248.56|0
1654082700000|2022-06-01 11:25:00|6254.92|6254.92|6255.39|6255.39|6257.6|6257.6|6254.88|6254.88|0
1654083000000|2022-06-01 11:30:00|6257.09|6257.09|6258.2|6258.2|6261.35|6261.35|6257.09|6257.09|0
1654083300000|2022-06-01 11:35:00|6257.35|6257.35|6257.09|6257.09|6257.35|6257.35|6256.84|6256.84|0
1654083600000|2022-06-01 11:40:00|6256.24|6256.24|6259.99|6259.99|6259.99|6259.99|6253.77|6253.77|0
1654083900000|2022-06-01 11:45:00|6260.25|6260.25|6268.86|6268.86|6268.86|6268.86|6260.25|6260.25|0
1654084200000|2022-06-01 11:50:00|6269.71|6269.71|6269.35|6269.35|6269.71|6269.71|6268.5|6268.5|0
1654084500000|2022-06-01 11:55:00|6270.2|6270.2|6280.52|6280.52|6282.22|6282.22|6267.83|6267.83|0
1654084800000|2022-06-01 12:00:00|6281.55|6281.55|6275.46|6275.46|6283.25|6283.25|6275.46|6275.46|0
1654085100000|2022-06-01 12:05:00|6276.31|6276.31|6274.63|6274.63|6277.16|6277.16|6274.63|6274.63|0
1654085400000|2022-06-01 12:10:00|6274.88|6274.88|6274.88|6274.88|6274.88|6274.88|6274.88|6274.88|0
1654085700000|2022-06-01 12:15:00|6275.87|6275.87|6275.87|6275.87|6275.87|6275.87|6275.87|6275.87|0
1654086000000|2022-06-01 12:20:00|6277.57|6277.57|6281.95|6281.95|6281.95|6281.95|6277.57|6277.57|0
1654086300000|2022-06-01 12:25:00|6282.93|6282.93|6281.48|6281.48|6282.97|6282.97|6279.77|6279.77|0
1654086600000|2022-06-01 12:30:00|6280.62|6280.62|6279.85|6279.85|6280.62|6280.62|6279.85|6279.85|0
1654086900000|2022-06-01 12:35:00|6279.34|6279.34|6280.32|6280.32|6280.32|6280.32|6278.32|6278.32|0
1654087200000|2022-06-01 12:40:00|6281.02|6281.02|6283.59|6283.59|6283.59|6283.59|6281.02|6281.02|0
1654087500000|2022-06-01 12:45:00|6284.1|6284.1|6285.83|6285.83|6288.39|6288.39|6283.08|6283.08|0
1654087800000|2022-06-01 12:50:00|6284.85|6284.85|6277.25|6277.25|6284.85|6284.85|6277.25|6277.25|0
1654088100000|2022-06-01 12:55:00|6279.22|6279.22|6283.27|6283.27|6283.27|6283.27|6279.22|6279.22|0
1654088400000|2022-06-01 13:00:00|6284.25|6284.25|6286.78|6286.78|6287.37|6287.37|6283.27|6283.27|0
1654088700000|2022-06-01 13:05:00|6288.14|6288.14|6289.51|6289.51|6289.51|6289.51|6288.14|6288.14|0
1654089000000|2022-06-01 13:10:00|6288.66|6288.66|6281.04|6281.04|6288.66|6288.66|6281.04|6281.04|0
1654089300000|2022-06-01 13:15:00|6280.05|6280.05|6279.8|6279.8|6281.97|6281.97|6279.28|6279.28|0
1654089600000|2022-06-01 13:20:00|6280.78|6280.78|6280.1|6280.1|6280.78|6280.78|6278.23|6278.23|0
1654089900000|2022-06-01 13:25:00|6279.25|6279.25|6280.11|6280.11|6282.49|6282.49|6279.25|6279.25|0
1654090200000|2022-06-01 13:30:00|6279.59|6279.59|6285.23|6285.23|6285.4|6285.4|6279.59|6279.59|0
1654090500000|2022-06-01 13:35:00|6284.38|6284.38|6291.02|6291.02|6296.26|6296.26|6281.52|6281.52|0
1654090800000|2022-06-01 13:40:00|6290.17|6290.17|6278.51|6278.51|6290.17|6290.17|6276.94|6276.94|0
1654091100000|2022-06-01 13:45:00|6278.25|6278.25|6278.86|6278.86|6281.7|6281.7|6277.22|6277.22|0
1654091400000|2022-06-01 13:50:00|6279.71|6279.71|6281.26|6281.26|6281.26|6281.26|6279.71|6279.71|0
1654091700000|2022-06-01 13:55:00|6282.11|6282.11|6270.61|6270.61|6282.11|6282.11|6270.61|6270.61|0
1654092000000|2022-06-01 14:00:00|6269.63|6269.63|6268.2|6268.2|6271.31|6271.31|6267.34|6267.34|0
1654092300000|2022-06-01 14:05:00|6267.21|6267.21|6259.21|6259.21|6268.2|6268.2|6258.36|6258.36|0
1654092600000|2022-06-01 14:10:00|6260.06|6260.06|6259.34|6259.34|6261.9|6261.9|6258.36|6258.36|0
1654092900000|2022-06-01 14:15:00|6258.49|6258.49|6253.59|6253.59|6258.49|6258.49|6253.59|6253.59|0
1654093200000|2022-06-01 14:20:00|6254.44|6254.44|6254.96|6254.96|6255.94|6255.94|6254.44|6254.44|0
1654093500000|2022-06-01 14:25:00|6254.45|6254.45|6246.26|6246.26|6255.3|6255.3|6245.41|6245.41|0
1654093800000|2022-06-01 14:30:00|6245.28|6245.28|6248.37|6248.37|6249.56|6249.56|6242.38|6242.38|0
1654094100000|2022-06-01 14:35:00|6248.63|6248.63|6245.08|6245.08|6248.63|6248.63|6243.12|6243.12|0
1654094400000|2022-06-01 14:40:00|6244.23|6244.23|6242.14|6242.14|6245.47|6245.47|6240.82|6240.82|0
1654094700000|2022-06-01 14:45:00|6241.15|6241.15|6241.14|6241.14|6247.93|6247.93|6241.14|6241.14|0
1654095000000|2022-06-01 14:50:00|6242.17|6242.17|6243.7|6243.7|6244.55|6244.55|6240.98|6240.98|0
1654095300000|2022-06-01 14:55:00|6243.19|6243.19|6248.94|6248.94|6249.02|6249.02|6243.19|6243.19|0
1654095600000|2022-06-01 15:00:00|6248.09|6248.09|6237.35|6237.35|6248.94|6248.94|6237.35|6237.35|0
1654095900000|2022-06-01 15:05:00|6236.65|6236.65|6235.9|6235.9|6237.47|6237.47|6231.71|6231.71|0
1654096200000|2022-06-01 15:10:00|6235.05|6235.05|6238.24|6238.24|6238.84|6238.84|6235.05|6235.05|0
1654096500000|2022-06-01 15:15:00|6239.94|6239.94|6239.35|6239.35|6243.86|6243.86|6238.49|6238.49|0
1654096800000|2022-06-01 15:20:00|6238.32|6238.32|6236.03|6236.03|6238.58|6238.58|6233.34|6233.34|0
1654097100000|2022-06-01 15:25:00|6236.88|6236.88|6233.35|6233.35|6237.84|6237.84|6231.35|6231.35|0
1654499700000|2022-06-06 07:15:00|6322.07|6322.07|6319.48|6319.48|6325.73|6325.73|6319.48|6319.48|0
1654500000000|2022-06-06 07:20:00|6319.22|6319.22|6326.99|6326.99|6326.99|6326.99|6315.38|6315.38|0
1654500300000|2022-06-06 07:25:00|6328.02|6328.02|6320.52|6320.52|6328.02|6328.02|6319.63|6319.63|0
1654500600000|2022-06-06 07:30:00|6320.01|6320.01|6308.11|6308.11|6320.14|6320.14|6308.11|6308.11|0
1654500900000|2022-06-06 07:35:00|6308.96|6308.96|6311.52|6311.52|6311.52|6311.52|6307.26|6307.26|0
1654501200000|2022-06-06 07:40:00|6313.48|6313.48|6318.52|6318.52|6318.52|6318.52|6312.5|6312.5|0
1654501500000|2022-06-06 07:45:00|6316.47|6316.47|6317.12|6317.12|6319.55|6319.55|6313.59|6313.59|0
1654501800000|2022-06-06 07:50:00|6315.16|6315.16|6310.56|6310.56|6319.74|6319.74|6310.56|6310.56|0
1654502100000|2022-06-06 07:55:00|6309.54|6309.54|6305.06|6305.06|6310.34|6310.34|6305.06|6305.06|0
1654502400000|2022-06-06 08:00:00|6304.81|6304.81|6306.59|6306.59|6310.77|6310.77|6304.81|6304.81|0
1654502700000|2022-06-06 08:05:00|6307.61|6307.61|6296.39|6296.39|6307.61|6307.61|6296.39|6296.39|0
1654503000000|2022-06-06 08:10:00|6297.38|6297.38|6287.23|6287.23|6297.38|6297.38|6287.23|6287.23|0
1654503300000|2022-06-06 08:15:00|6286.2|6286.2|6287.31|6287.31|6287.82|6287.82|6282.72|6282.72|0
1654503600000|2022-06-06 08:20:00|6288.85|6288.85|6287.99|6287.99|6288.85|6288.85|6287.82|6287.82|0
1654503900000|2022-06-06 08:25:00|6287.29|6287.29|6286.75|6286.75|6287.29|6287.29|6285.64|6285.64|0
1654504200000|2022-06-06 08:30:00|6286.24|6286.24|6289.1|6289.1|6289.1|6289.1|6282.57|6282.57|0
1654504500000|2022-06-06 08:35:00|6287.39|6287.39|6288.11|6288.11|6288.24|6288.24|6287.26|6287.26|0
1654504800000|2022-06-06 08:40:00|6287.13|6287.13|6288.66|6288.66|6289.17|6289.17|6287.13|6287.13|0
1654505100000|2022-06-06 08:45:00|6289.51|6289.51|6291.26|6291.26|6292.24|6292.24|6289.51|6289.51|0
1654505400000|2022-06-06 08:50:00|6292.8|6292.8|6290.24|6290.24|6296.2|6296.2|6290.24|6290.24|0
1654505700000|2022-06-06 08:55:00|6288.54|6288.54|6287.31|6287.31|6289.52|6289.52|6287.05|6287.05|0
1654506000000|2022-06-06 09:00:00|6286.32|6286.32|6288.03|6288.03|6288.29|6288.29|6286.32|6286.32|0
1654506300000|2022-06-06 09:05:00|6286.67|6286.67|6283.07|6283.07|6286.67|6286.67|6283.07|6283.07|0
1654506600000|2022-06-06 09:10:00|6284.78|6284.78|6285.89|6285.89|6285.89|6285.89|6283.93|6283.93|0
1654506900000|2022-06-06 09:15:00|6284.86|6284.86|6282.38|6282.38|6284.86|6284.86|6282.38|6282.38|0
1654507200000|2022-06-06 09:20:00|6282.13|6282.13|6282.98|6282.98|6284.94|6284.94|6280.76|6280.76|0
1654507500000|2022-06-06 09:25:00|6281.28|6281.28|6281.54|6281.54|6281.54|6281.54|6279.57|6279.57|0
1654507800000|2022-06-06 09:30:00|6282.39|6282.39|6286.76|6286.76|6287.94|6287.94|6281.62|6281.62|0
1654508100000|2022-06-06 09:35:00|6287.01|6287.01|6285.44|6285.44|6287.01|6287.01|6285.44|6285.44|0
1654508400000|2022-06-06 09:40:00|6284.92|6284.92|6284.16|6284.16|6287.91|6287.91|6284.16|6284.16|0
1654508700000|2022-06-06 09:45:00|6282.46|6282.46|6284.6|6284.6|6285.96|6285.96|6282.46|6282.46|0
1654509000000|2022-06-06 09:50:00|6285.45|6285.45|6289.44|6289.44|6289.44|6289.44|6285.45|6285.45|0
1654509300000|2022-06-06 09:55:00|6286.03|6286.03|6282.88|6282.88|6286.03|6286.03|6281.85|6281.85|0
1654509600000|2022-06-06 10:00:00|6283.57|6283.57|6287.89|6287.89|6288.74|6288.74|6283.57|6283.57|0
1654509900000|2022-06-06 10:05:00|6288.4|6288.4|6292.88|6292.88|6293.91|6293.91|6287.89|6287.89|0
1654510200000|2022-06-06 10:10:00|6294.42|6294.42|6301.89|6301.89|6301.89|6301.89|6294.42|6294.42|0
1654510500000|2022-06-06 10:15:00|6300.6|6300.6|6297.83|6297.83|6300.6|6300.6|6297.27|6297.27|0
1654510800000|2022-06-06 10:20:00|6299.53|6299.53|6302.21|6302.21|6302.45|6302.45|6298.35|6298.35|0
1654511100000|2022-06-06 10:25:00|6301.7|6301.7|6302.22|6302.22|6303.76|6303.76|6301.7|6301.7|0
1654511400000|2022-06-06 10:30:00|6303.07|6303.07|6300.12|6300.12|6304.18|6304.18|6300.12|6300.12|0
1654511700000|2022-06-06 10:35:00|6300.89|6300.89|6299.29|6299.29|6301.66|6301.66|6297.23|6297.23|0
1654512000000|2022-06-06 10:40:00|6298.52|6298.52|6299.64|6299.64|6300.49|6300.49|6297.92|6297.92|0
1654512300000|2022-06-06 10:45:00|6300.67|6300.67|6298.11|6298.11|6300.67|6300.67|6298.11|6298.11|0
1654512600000|2022-06-06 10:50:00|6297.26|6297.26|6290.71|6290.71|6297.26|6297.26|6289.5|6289.5|0
1654512900000|2022-06-06 10:55:00|6290.2|6290.2|6279.34|6279.34|6294.04|6294.04|6279.34|6279.34|0
1654513200000|2022-06-06 11:00:00|6278.49|6278.49|6275.83|6275.83|6282.05|6282.05|6275.83|6275.83|0
1654513500000|2022-06-06 11:05:00|6275.32|6275.32|6273.77|6273.77|6275.32|6275.32|6273.77|6273.77|0
1654513800000|2022-06-06 11:10:00|6274.62|6274.62|6278.97|6278.97|6281.11|6281.11|6274.62|6274.62|0
1654514100000|2022-06-06 11:15:00|6279.82|6279.82|6282.95|6282.95|6282.95|6282.95|6278.82|6278.82|0
1654514400000|2022-06-06 11:20:00|6287.2|6287.2|6297.5|6297.5|6299.97|6299.97|6286.35|6286.35|0
1654514700000|2022-06-06 11:25:00|6298.48|6298.48|6293.24|6293.24|6298.48|6298.48|6292.26|6292.26|0
1654515000000|2022-06-06 11:30:00|6294.94|6294.94|6292.65|6292.65|6294.94|6294.94|6292.13|6292.13|0
1654515300000|2022-06-06 11:35:00|6293.5|6293.5|6293.5|6293.5|6294.48|6294.48|6292.51|6292.51|0
1654515600000|2022-06-06 11:40:00|6292.51|6292.51|6292.51|6292.51|6292.51|6292.51|6292.51|6292.51|0
1654515900000|2022-06-06 11:45:00|6289.96|6289.96|6285.53|6285.53|6289.96|6289.96|6285.53|6285.53|0
1654516200000|2022-06-06 11:50:00|6285.27|6285.27|6291.46|6291.46|6291.46|6291.46|6285.27|6285.27|0
1654516500000|2022-06-06 11:55:00|6292.31|6292.31|6298|6298|6298|6298|6292.06|6292.06|0
1654516800000|2022-06-06 12:00:00|6298.77|6298.77|6299.72|6299.72|6302.53|6302.53|6298.77|6298.77|0
1654517100000|2022-06-06 12:05:00|6299.47|6299.47|6297.55|6297.55|6300.24|6300.24|6295.85|6295.85|0
1654517400000|2022-06-06 12:10:00|6297.04|6297.04|6297.38|6297.38|6297.38|6297.38|6294.98|6294.98|0
1654517700000|2022-06-06 12:15:00|6297.89|6297.89|6296.13|6296.13|6300.37|6300.37|6294.98|6294.98|0
1654518000000|2022-06-06 12:20:00|6295.62|6295.62|6295.23|6295.23|6295.62|6295.62|6291.52|6291.52|0
1654518300000|2022-06-06 12:25:00|6294.46|6294.46|6300.17|6300.17|6300.17|6300.17|6294.46|6294.46|0
1654518600000|2022-06-06 12:30:00|6300.87|6300.87|6298.3|6298.3|6300.87|6300.87|6298.3|6298.3|0
1654518900000|2022-06-06 12:35:00|6297.44|6297.44|6297.6|6297.6|6297.6|6297.6|6295.05|6295.05|0
1654519200000|2022-06-06 12:40:00|6296.83|6296.83|6294.62|6294.62|6296.83|6296.83|6293.63|6293.63|0
1654519500000|2022-06-06 12:45:00|6294.1|6294.1|6293.54|6293.54|6295.08|6295.08|6293.54|6293.54|0
1654519800000|2022-06-06 12:50:00|6294.39|6294.39|6291.84|6291.84|6294.39|6294.39|6291.84|6291.84|0
1654520100000|2022-06-06 12:55:00|6292.1|6292.1|6295.59|6295.59|6295.93|6295.93|6292.1|6292.1|0
1654520400000|2022-06-06 13:00:00|6294.74|6294.74|6294.82|6294.82|6294.82|6294.82|6291.79|6291.79|0
1654521000000|2022-06-06 13:10:00|6295.67|6295.67|6296.39|6296.39|6298.23|6298.23|6294.82|6294.82|0
1654521300000|2022-06-06 13:15:00|6297.16|6297.16|6300.78|6300.78|6300.78|6300.78|6297.16|6297.16|0
1654521600000|2022-06-06 13:20:00|6300.27|6300.27|6297.9|6297.9|6300.27|6300.27|6296.53|6296.53|0
1654521900000|2022-06-06 13:25:00|6297.38|6297.38|6301.81|6301.81|6303|6303|6294.54|6294.54|0
1654522200000|2022-06-06 13:30:00|6301.3|6301.3|6303.86|6303.86|6306.42|6306.42|6296.28|6296.28|0
1654522500000|2022-06-06 13:35:00|6304.71|6304.71|6302.83|6302.83|6308.97|6308.97|6302.83|6302.83|0
1654522800000|2022-06-06 13:40:00|6303.68|6303.68|6300.71|6300.71|6306.33|6306.33|6298.83|6298.83|0
1654523100000|2022-06-06 13:45:00|6299.01|6299.01|6292.87|6292.87|6299.01|6299.01|6292.87|6292.87|0
1654523400000|2022-06-06 13:50:00|6293.72|6293.72|6296.89|6296.89|6298.47|6298.47|6293.39|6293.39|0
1654523700000|2022-06-06 13:55:00|6296.04|6296.04|6301.45|6301.45|6301.45|6301.45|6296.04|6296.04|0
1654524000000|2022-06-06 14:00:00|6302.3|6302.3|6298.76|6298.76|6302.3|6302.3|6298.76|6298.76|0
1654524300000|2022-06-06 14:05:00|6297.91|6297.91|6300.18|6300.18|6302.99|6302.99|6297.19|6297.19|0
1654524600000|2022-06-06 14:10:00|6299.2|6299.2|6298.22|6298.22|6302.02|6302.02|6297.37|6297.37|0
1654524900000|2022-06-06 14:15:00|6297.7|6297.7|6290.62|6290.62|6298.56|6298.56|6290.62|6290.62|0
1654525200000|2022-06-06 14:20:00|6290.87|6290.87|6283.61|6283.61|6291.86|6291.86|6283.61|6283.61|0
1654525500000|2022-06-06 14:25:00|6281.91|6281.91|6282.8|6282.8|6283.49|6283.49|6278.66|6278.66|0
1654525800000|2022-06-06 14:30:00|6282.55|6282.55|6283.95|6283.95|6283.95|6283.95|6279.69|6279.69|0
1654526100000|2022-06-06 14:35:00|6282.24|6282.24|6276.4|6276.4|6282.24|6282.24|6276.4|6276.4|0
1654526400000|2022-06-06 14:40:00|6277.25|6277.25|6277.51|6277.51|6278.49|6278.49|6275.29|6275.29|0
1654526700000|2022-06-06 14:45:00|6278.36|6278.36|6279.68|6279.68|6279.68|6279.68|6276.14|6276.14|0
1654527000000|2022-06-06 14:50:00|6278.83|6278.83|6278.79|6278.79|6279.64|6279.64|6277.98|6277.98|0
1654527300000|2022-06-06 14:55:00|6279.64|6279.64|6282.55|6282.55|6282.97|6282.97|6277.94|6277.94|0
1654527600000|2022-06-06 15:00:00|6283.4|6283.4|6275.2|6275.2|6283.4|6283.4|6274.35|6274.35|0
1654527900000|2022-06-06 15:05:00|6274.35|6274.35|6271|6271|6274.35|6274.35|6270.56|6270.56|0
1654528200000|2022-06-06 15:10:00|6271.98|6271.98|6265.92|6265.92|6271.98|6271.98|6265.92|6265.92|0
1654528500000|2022-06-06 15:15:00|6265.66|6265.66|6258.44|6258.44|6267.11|6267.11|6258.44|6258.44|0
1654528800000|2022-06-06 15:20:00|6257.59|6257.59|6253.45|6253.45|6257.59|6257.59|6251.49|6251.49|0
1654529100000|2022-06-06 15:25:00|6254.22|6254.22|6257.73|6257.73|6260.11|6260.11|6253.24|6253.24|0
1654586100000|2022-06-07 07:15:00|6231.83|6231.83|6236.11|6236.11|6236.11|6236.11|6228.74|6228.74|0
1654586400000|2022-06-07 07:20:00|6234.15|6234.15|6223.32|6223.32|6234.15|6234.15|6223.32|6223.32|0
1654586700000|2022-06-07 07:25:00|6224.3|6224.3|6223.58|6223.58|6224.43|6224.43|6220.63|6220.63|0
1654587000000|2022-06-07 07:30:00|6222.56|6222.56|6219.46|6219.46|6225.42|6225.42|6218.28|6218.28|0
1654587300000|2022-06-07 07:35:00|6220.32|6220.32|6207.33|6207.33|6221.17|6221.17|6205.9|6205.9|0
1654587600000|2022-06-07 07:40:00|6203.92|6203.92|6212.01|6212.01|6212.01|6212.01|6203.92|6203.92|0
1654587900000|2022-06-07 07:45:00|6215.42|6215.42|6213.72|6213.72|6215.42|6215.42|6212.43|6212.43|0
1654588200000|2022-06-07 07:50:00|6214.23|6214.23|6215.09|6215.09|6215.09|6215.09|6211.16|6211.16|0
1654588500000|2022-06-07 07:55:00|6214.11|6214.11|6209.88|6209.88|6214.11|6214.11|6208.18|6208.18|0
1654588800000|2022-06-07 08:00:00|6210.73|6210.73|6216.35|6216.35|6217.2|6217.2|6210.39|6210.39|0
1654589100000|2022-06-07 08:05:00|6217.2|6217.2|6221.13|6221.13|6224.53|6224.53|6217.2|6217.2|0
1654589400000|2022-06-07 08:10:00|6223.68|6223.68|6234.65|6234.65|6235.5|6235.5|6223.68|6223.68|0
1654589700000|2022-06-07 08:15:00|6235.5|6235.5|6238.32|6238.32|6242.57|6242.57|6235.5|6235.5|0
1654590000000|2022-06-07 08:20:00|6229.8|6229.8|6227.03|6227.03|6229.89|6229.89|6226.3|6226.3|0
1654590300000|2022-06-07 08:25:00|6226.18|6226.18|6226.16|6226.16|6227.88|6227.88|6225.48|6225.48|0
1654590600000|2022-06-07 08:30:00|6224.46|6224.46|6229.75|6229.75|6230.29|6230.29|6223.48|6223.48|0
1654590900000|2022-06-07 08:35:00|6228.9|6228.9|6236.56|6236.56|6237.41|6237.41|6228.9|6228.9|0
1654591200000|2022-06-07 08:40:00|6235.71|6235.71|6234.85|6234.85|6235.71|6235.71|6234.85|6234.85|0
1654591500000|2022-06-07 08:45:00|6233.32|6233.32|6229.58|6229.58|6233.32|6233.32|6227.03|6227.03|0
1654591800000|2022-06-07 08:50:00|6230.57|6230.57|6229.85|6229.85|6230.7|6230.7|6229.72|6229.72|0
1654592100000|2022-06-07 08:55:00|6230.1|6230.1|6225.25|6225.25|6230.1|6230.1|6224.4|6224.4|0
1654592400000|2022-06-07 09:00:00|6226.1|6226.1|6230.2|6230.2|6231.9|6231.9|6226.1|6226.1|0
1654592700000|2022-06-07 09:05:00|6228.66|6228.66|6228.31|6228.31|6230.28|6230.28|6226.61|6226.61|0
1654593000000|2022-06-07 09:10:00|6228.83|6228.83|6228.57|6228.57|6228.83|6228.83|6228.57|6228.57|0
1654593300000|2022-06-07 09:15:00|6229.08|6229.08|6227.84|6227.84|6230.62|6230.62|6224.44|6224.44|0
1654593600000|2022-06-07 09:20:00|6228.87|6228.87|6236.19|6236.19|6237.89|6237.89|6228.87|6228.87|0
1654593900000|2022-06-07 09:25:00|6237.04|6237.04|6234.49|6234.49|6237.04|6237.04|6234.49|6234.49|0
1654594200000|2022-06-07 09:30:00|6233.46|6233.46|6231.76|6231.76|6233.46|6233.46|6229.21|6229.21|0
1654594500000|2022-06-07 09:35:00|6230.78|6230.78|6225.03|6225.03|6230.78|6230.78|6223.46|6223.46|0
1654594800000|2022-06-07 09:40:00|6222.47|6222.47|6214.81|6214.81|6222.47|6222.47|6214.81|6214.81|0
1654595100000|2022-06-07 09:45:00|6212.26|6212.26|6211.58|6211.58|6212.26|6212.26|6210.56|6210.56|0
1654595400000|2022-06-07 09:50:00|6210.81|6210.81|6206.55|6206.55|6210.81|6210.81|6205.7|6205.7|0
1654595700000|2022-06-07 09:55:00|6207.53|6207.53|6205.83|6205.83|6207.53|6207.53|6205.83|6205.83|0
1654596000000|2022-06-07 10:00:00|6206.68|6206.68|6207.87|6207.87|6207.87|6207.87|6206.17|6206.17|0
1654596300000|2022-06-07 10:05:00|6208.9|6208.9|6210.6|6210.6|6213.67|6213.67|6208.9|6208.9|0
1654596600000|2022-06-07 10:10:00|6211.3|6211.3|6212.28|6212.28|6214.53|6214.53|6210.88|6210.88|0
1654596900000|2022-06-07 10:15:00|6211.76|6211.76|6202.86|6202.86|6211.76|6211.76|6202.86|6202.86|0
1654597200000|2022-06-07 10:20:00|6202.6|6202.6|6205.93|6205.93|6205.93|6205.93|6201.75|6201.75|0
1654597500000|2022-06-07 10:25:00|6206.78|6206.78|6205.93|6205.93|6209.33|6209.33|6205.08|6205.08|0
1654597800000|2022-06-07 10:30:00|6205.25|6205.25|6207.8|6207.8|6207.8|6207.8|6205.25|6205.25|0
1654598100000|2022-06-07 10:35:00|6209.5|6209.5|6210.27|6210.27|6210.35|6210.35|6209.5|6209.5|0
1654598400000|2022-06-07 10:40:00|6209.42|6209.42|6205.62|6205.62|6209.68|6209.68|6205.62|6205.62|0
1654598700000|2022-06-07 10:45:00|6205.11|6205.11|6204.52|6204.52|6206.09|6206.09|6202.69|6202.69|0
1654599000000|2022-06-07 10:50:00|6205.37|6205.37|6201.5|6201.5|6207.08|6207.08|6198.56|6198.56|0
1654599300000|2022-06-07 10:55:00|6200.65|6200.65|6177.59|6177.59|6201.63|6201.63|6177.59|6177.59|0
1654599600000|2022-06-07 11:00:00|6176.61|6176.61|6169.65|6169.65|6176.61|6176.61|6166.09|6166.09|0
1654599900000|2022-06-07 11:05:00|6168.8|6168.8|6160|6160|6169.65|6169.65|6158.32|6158.32|0
1654600200000|2022-06-07 11:10:00|6160.85|6160.85|6156.16|6156.16|6160.85|6160.85|6156.16|6156.16|0
1654600500000|2022-06-07 11:15:00|6154.46|6154.46|6166.39|6166.39|6166.39|6166.39|6154.46|6154.46|0
1654600800000|2022-06-07 11:20:00|6168.94|6168.94|6171.03|6171.03|6171.03|6171.03|6168.09|6168.09|0
1654601100000|2022-06-07 11:25:00|6168.48|6168.48|6166.07|6166.07|6168.48|6168.48|6162.28|6162.28|0
1654601400000|2022-06-07 11:30:00|6167.05|6167.05|6173.79|6173.79|6173.79|6173.79|6167.05|6167.05|0
1654601700000|2022-06-07 11:35:00|6172.94|6172.94|6171.37|6171.37|6173.07|6173.07|6171.37|6171.37|0
1654602000000|2022-06-07 11:40:00|6170.52|6170.52|6162.37|6162.37|6170.52|6170.52|6162.37|6162.37|0
1654602300000|2022-06-07 11:45:00|6163.22|6163.22|6165.64|6165.64|6165.77|6165.77|6163.22|6163.22|0
1654602600000|2022-06-07 11:50:00|6163.09|6163.09|6160.53|6160.53|6163.09|6163.09|6160.53|6160.53|0
1654602900000|2022-06-07 11:55:00|6159.68|6159.68|6158.47|6158.47|6160.53|6160.53|6158.47|6158.47|0
1654603200000|2022-06-07 12:00:00|6159.5|6159.5|6155.45|6155.45|6161.33|6161.33|6155.45|6155.45|0
1654603500000|2022-06-07 12:05:00|6156.81|6156.81|6156.12|6156.12|6158.67|6158.67|6156.12|6156.12|0
1654603800000|2022-06-07 12:10:00|6158.08|6158.08|6156.38|6156.38|6158.08|6158.08|6155.53|6155.53|0
1654604100000|2022-06-07 12:15:00|6155.53|6155.53|6152.97|6152.97|6156.38|6156.38|6152.12|6152.12|0
1654604400000|2022-06-07 12:20:00|6153.23|6153.23|6156.89|6156.89|6156.89|6156.89|6153.23|6153.23|0
1654604700000|2022-06-07 12:25:00|6157.15|6157.15|6153.28|6153.28|6158.39|6158.39|6153.28|6153.28|0
1654605000000|2022-06-07 12:30:00|6154.31|6154.31|6151.66|6151.66|6154.31|6154.31|6147.23|6147.23|0
1654605300000|2022-06-07 12:35:00|6153.36|6153.36|6147.27|6147.27|6153.36|6153.36|6147.27|6147.27|0
1654605600000|2022-06-07 12:40:00|6146.29|6146.29|6145.57|6145.57|6146.29|6146.29|6143.74|6143.74|0
1654605900000|2022-06-07 12:45:00|6146.42|6146.42|6148.82|6148.82|6148.82|6148.82|6146.42|6146.42|0
1654606200000|2022-06-07 12:50:00|6148.31|6148.31|6147.72|6147.72|6148.57|6148.57|6146.87|6146.87|0
1654606500000|2022-06-07 12:55:00|6146.73|6146.73|6137.18|6137.18|6147.72|6147.72|6136.32|6136.32|0
1654606800000|2022-06-07 13:00:00|6136.66|6136.66|6143.09|6143.09|6144.11|6144.11|6136.66|6136.66|0
1654607100000|2022-06-07 13:05:00|6144.11|6144.11|6144.27|6144.27|6148.37|6148.37|6143.29|6143.29|0
1654607400000|2022-06-07 13:10:00|6142.57|6142.57|6137.28|6137.28|6144.58|6144.58|6137.28|6137.28|0
1654607700000|2022-06-07 13:15:00|6138.13|6138.13|6134.59|6134.59|6138.98|6138.98|6133.74|6133.74|0
1654608000000|2022-06-07 13:20:00|6135.58|6135.58|6131.65|6131.65|6135.58|6135.58|6131.65|6131.65|0
1654608300000|2022-06-07 13:25:00|6132.5|6132.5|6128.92|6128.92|6134.75|6134.75|6128.92|6128.92|0
1654608600000|2022-06-07 13:30:00|6128.66|6128.66|6133.86|6133.86|6133.86|6133.86|6124.07|6124.07|0
1654608900000|2022-06-07 13:35:00|6134.71|6134.71|6132.66|6132.66|6137.3|6137.3|6130.35|6130.35|0
1654609200000|2022-06-07 13:40:00|6132.4|6132.4|6145.82|6145.82|6146.85|6146.85|6132.14|6132.14|0
1654609500000|2022-06-07 13:45:00|6144.97|6144.97|6140.76|6140.76|6146.85|6146.85|6138.21|6138.21|0
1654609800000|2022-06-07 13:50:00|6141.61|6141.61|6145.74|6145.74|6146.59|6146.59|6140.91|6140.91|0
1654610100000|2022-06-07 13:55:00|6146.59|6146.59|6143.55|6143.55|6146.59|6146.59|6138.67|6138.67|0
1654610400000|2022-06-07 14:00:00|6144.53|6144.53|6148.84|6148.84|6149.69|6149.69|6143.99|6143.99|0
1654610700000|2022-06-07 14:05:00|6149.82|6149.82|6149.61|6149.61|6154.38|6154.38|6148.76|6148.76|0
1654611000000|2022-06-07 14:10:00|6150.46|6150.46|6154.17|6154.17|6154.17|6154.17|6150.46|6150.46|0
1654611300000|2022-06-07 14:15:00|6152.47|6152.47|6143.58|6143.58|6153.32|6153.32|6142.73|6142.73|0
1654611600000|2022-06-07 14:20:00|6146.13|6146.13|6152.09|6152.09|6152.6|6152.6|6146.13|6146.13|0
1654611900000|2022-06-07 14:25:00|6153.12|6153.12|6167.02|6167.02|6168.72|6168.72|6153.12|6153.12|0
1654612200000|2022-06-07 14:30:00|6165.48|6165.48|6181.02|6181.02|6181.87|6181.87|6164.63|6164.63|0
1654612500000|2022-06-07 14:35:00|6182.05|6182.05|6187.48|6187.48|6190.14|6190.14|6182.05|6182.05|0
1654612800000|2022-06-07 14:40:00|6188.33|6188.33|6185.19|6185.19|6188.33|6188.33|6181.39|6181.39|0
1654613100000|2022-06-07 14:45:00|6184.93|6184.93|6189.32|6189.32|6189.32|6189.32|6183.23|6183.23|0
1654613400000|2022-06-07 14:50:00|6190.34|6190.34|6197.85|6197.85|6206.36|6206.36|6189.36|6189.36|0
1654613700000|2022-06-07 14:55:00|6197|6197|6200.19|6200.19|6200.19|6200.19|6194.31|6194.31|0
1654614000000|2022-06-07 15:00:00|6197.64|6197.64|6198.79|6198.79|6200.49|6200.49|6197.64|6197.64|0
1654614300000|2022-06-07 15:05:00|6197.94|6197.94|6201.01|6201.01|6201.35|6201.35|6197.94|6197.94|0
1654614600000|2022-06-07 15:10:00|6201.99|6201.99|6203.25|6203.25|6206.38|6206.38|6201.99|6201.99|0
1654614900000|2022-06-07 15:15:00|6202.4|6202.4|6205.62|6205.62|6210.55|6210.55|6201.55|6201.55|0
1654615200000|2022-06-07 15:20:00|6206.13|6206.13|6198.12|6198.12|6206.64|6206.64|6198.12|6198.12|0
1654615500000|2022-06-07 15:25:00|6197.27|6197.27|6197.74|6197.74|6202.81|6202.81|6195.57|6195.57|0
1654672500000|2022-06-08 07:15:00|6248.86|6248.86|6249.55|6249.55|6255.21|6255.21|6246.01|6246.01|0
1654672800000|2022-06-08 07:20:00|6247.85|6247.85|6243.76|6243.76|6251.97|6251.97|6243.76|6243.76|0
1654673100000|2022-06-08 07:25:00|6236.94|6236.94|6250.19|6250.19|6250.19|6250.19|6236.09|6236.09|0
1654673400000|2022-06-08 07:30:00|6249.68|6249.68|6253.94|6253.94|6253.94|6253.94|6247.98|6247.98|0
1654673700000|2022-06-08 07:35:00|6254.92|6254.92|6238.55|6238.55|6254.92|6254.92|6238.55|6238.55|0
1654674000000|2022-06-08 07:40:00|6237.56|6237.56|6238.28|6238.28|6244.64|6244.64|6233.57|6233.57|0
1654674300000|2022-06-08 07:45:00|6236.23|6236.23|6228.15|6228.15|6238.04|6238.04|6228.15|6228.15|0
1654674600000|2022-06-08 07:50:00|6225.6|6225.6|6221.53|6221.53|6227.49|6227.49|6221.53|6221.53|0
1654674900000|2022-06-08 07:55:00|6222.38|6222.38|6224.38|6224.38|6224.38|6224.38|6219.14|6219.14|0
1654675200000|2022-06-08 08:00:00|6220.89|6220.89|6207.79|6207.79|6220.89|6220.89|6207.79|6207.79|0
1654675500000|2022-06-08 08:05:00|6206.81|6206.81|6207.73|6207.73|6207.79|6207.79|6198.96|6198.96|0
1654675800000|2022-06-08 08:10:00|6208.59|6208.59|6212.59|6212.59|6214.56|6214.56|6208.07|6208.07|0
1654676100000|2022-06-08 08:15:00|6211.74|6211.74|6205.64|6205.64|6213.13|6213.13|6205.64|6205.64|0
1654676400000|2022-06-08 08:20:00|6204.27|6204.27|6209.65|6209.65|6210.5|6210.5|6201.2|6201.2|0
1654676700000|2022-06-08 08:25:00|6210.35|6210.35|6203.54|6203.54|6210.35|6210.35|6203.54|6203.54|0
1654677000000|2022-06-08 08:30:00|6202.84|6202.84|6200.12|6200.12|6203.53|6203.53|6198.42|6198.42|0
1654677300000|2022-06-08 08:35:00|6204.38|6204.38|6199.86|6199.86|6206.08|6206.08|6199.86|6199.86|0
1654677600000|2022-06-08 08:40:00|6198.16|6198.16|6200.81|6200.81|6200.81|6200.81|6196.19|6196.19|0
1654677900000|2022-06-08 08:45:00|6199.96|6199.96|6201.8|6201.8|6203.63|6203.63|6199.96|6199.96|0
1654678200000|2022-06-08 08:50:00|6202.78|6202.78|6204.61|6204.61|6204.61|6204.61|6202.78|6202.78|0
1654678500000|2022-06-08 08:55:00|6203.76|6203.76|6196.97|6196.97|6203.76|6203.76|6196.97|6196.97|0
1654678800000|2022-06-08 09:00:00|6196.28|6196.28|6181.89|6181.89|6197.96|6197.96|6181.89|6181.89|0
1654679100000|2022-06-08 09:05:00|6183.6|6183.6|6182.2|6182.2|6183.6|6183.6|6178.27|6178.27|0
1654679400000|2022-06-08 09:10:00|6179.64|6179.64|6182.2|6182.2|6184.16|6184.16|6177.17|6177.17|0
1654679700000|2022-06-08 09:15:00|6183.05|6183.05|6186.46|6186.46|6186.46|6186.46|6183.05|6183.05|0
1654680000000|2022-06-08 09:20:00|6187.83|6187.83|6189.03|6189.03|6189.88|6189.88|6187.83|6187.83|0
1654680300000|2022-06-08 09:25:00|6189.88|6189.88|6189.54|6189.54|6190.86|6190.86|6188.04|6188.04|0
1654680600000|2022-06-08 09:30:00|6188.69|6188.69|6190.13|6190.13|6192.09|6192.09|6188.69|6188.69|0
1654680900000|2022-06-08 09:35:00|6189.28|6189.28|6189.46|6189.46|6190.31|6190.31|6189.28|6189.28|0
1654681200000|2022-06-08 09:40:00|6188.94|6188.94|6190.49|6190.49|6190.49|6190.49|6188.94|6188.94|0
1654681500000|2022-06-08 09:45:00|6191|6191|6191.93|6191.93|6194.33|6194.33|6191|6191|0
1654681800000|2022-06-08 09:50:00|6190.95|6190.95|6189.38|6189.38|6190.95|6190.95|6188.4|6188.4|0
1654682100000|2022-06-08 09:55:00|6190.36|6190.36|6184.48|6184.48|6190.36|6190.36|6181.92|6181.92|0
1654682400000|2022-06-08 10:00:00|6185.46|6185.46|6185.8|6185.8|6188.01|6188.01|6184.61|6184.61|0
1654682700000|2022-06-08 10:05:00|6186.48|6186.48|6188.35|6188.35|6188.35|6188.35|6183.66|6183.66|0
1654683000000|2022-06-08 10:10:00|6187.37|6187.37|6187.23|6187.23|6187.37|6187.37|6186.38|6186.38|0
1654683300000|2022-06-08 10:15:00|6185.53|6185.53|6188.91|6188.91|6191.33|6191.33|6182.63|6182.63|0
1654683600000|2022-06-08 10:20:00|6187.21|6187.21|6191.29|6191.29|6192.15|6192.15|6184.65|6184.65|0
1654683900000|2022-06-08 10:25:00|6188.74|6188.74|6184.22|6184.22|6189.72|6189.72|6184.22|6184.22|0
1654684200000|2022-06-08 10:30:00|6183.71|6183.71|6183.45|6183.45|6185.41|6185.41|6182.46|6182.46|0
1654684500000|2022-06-08 10:35:00|6183.96|6183.96|6182.26|6182.26|6183.96|6183.96|6181.41|6181.41|0
1654684800000|2022-06-08 10:40:00|6183.24|6183.24|6181.54|6181.54|6183.24|6183.24|6181.54|6181.54|0
1654685100000|2022-06-08 10:45:00|6181.02|6181.02|6175.73|6175.73|6181.02|6181.02|6173.9|6173.9|0
1654685400000|2022-06-08 10:50:00|6176.72|6176.72|6178.58|6178.58|6178.58|6178.58|6174.06|6174.06|0
1654685700000|2022-06-08 10:55:00|6179.43|6179.43|6170.03|6170.03|6179.43|6179.43|6170.03|6170.03|0
1654686000000|2022-06-08 11:00:00|6168.65|6168.65|6170.85|6170.85|6173.84|6173.84|6166.17|6166.17|0
1654686300000|2022-06-08 11:05:00|6172.56|6172.56|6173.91|6173.91|6176.64|6176.64|6171.79|6171.79|0
1654686600000|2022-06-08 11:10:00|6173.65|6173.65|6179.28|6179.28|6179.28|6179.28|6173.65|6173.65|0
1654686900000|2022-06-08 11:15:00|6178.3|6178.3|6179.13|6179.13|6179.82|6179.82|6176.34|6176.34|0
1654687200000|2022-06-08 11:20:00|6180.11|6180.11|6184.59|6184.59|6185.1|6185.1|6177.72|6177.72|0
1654687500000|2022-06-08 11:25:00|6186.29|6186.29|6190.93|6190.93|6190.93|6190.93|6186.03|6186.03|0
1654687800000|2022-06-08 11:30:00|6191.78|6191.78|6190.23|6190.23|6192.63|6192.63|6190.23|6190.23|0
1654688100000|2022-06-08 11:35:00|6192.06|6192.06|6184.94|6184.94|6192.06|6192.06|6184.94|6184.94|0
1654688400000|2022-06-08 11:40:00|6185.92|6185.92|6184.47|6184.47|6186.43|6186.43|6181.91|6181.91|0
1654688700000|2022-06-08 11:45:00|6184.98|6184.98|6184|6184|6184.98|6184.98|6181.18|6181.18|0
1654689000000|2022-06-08 11:50:00|6184.85|6184.85|6182.45|6182.45|6185.83|6185.83|6182.45|6182.45|0
1654689300000|2022-06-08 11:55:00|6181.6|6181.6|6187.74|6187.74|6188.73|6188.73|6181.6|6181.6|0
1654689600000|2022-06-08 12:00:00|6189.29|6189.29|6187.32|6187.32|6189.29|6189.29|6187.32|6187.32|0
1654689900000|2022-06-08 12:05:00|6186.47|6186.47|6189.16|6189.16|6190.01|6190.01|6186.47|6186.47|0
1654690200000|2022-06-08 12:10:00|6191.71|6191.71|6195.04|6195.04|6195.04|6195.04|6190.86|6190.86|0
1654690500000|2022-06-08 12:15:00|6196.06|6196.06|6194.36|6194.36|6196.06|6196.06|6194.36|6194.36|0
1654690800000|2022-06-08 12:20:00|6192.66|6192.66|6194.49|6194.49|6194.49|6194.49|6192.66|6192.66|0
1654691100000|2022-06-08 12:25:00|6195.48|6195.48|6200.71|6200.71|6200.71|6200.71|6195.48|6195.48|0
1654691400000|2022-06-08 12:30:00|6201.57|6201.57|6191.11|6191.11|6202.42|6202.42|6190.95|6190.95|0
1654691700000|2022-06-08 12:35:00|6192.81|6192.81|6200.82|6200.82|6203.37|6203.37|6192.81|6192.81|0
1654692000000|2022-06-08 12:40:00|6201.8|6201.8|6199.29|6199.29|6204.48|6204.48|6197.75|6197.75|0
1654692300000|2022-06-08 12:45:00|6200.14|6200.14|6199.29|6199.29|6200.14|6200.14|6199.29|6199.29|0
1654692600000|2022-06-08 12:50:00|6200.68|6200.68|6192.66|6192.66|6200.68|6200.68|6192.66|6192.66|0
1654692900000|2022-06-08 12:55:00|6194.36|6194.36|6201.14|6201.14|6201.14|6201.14|6194.36|6194.36|0
1654693200000|2022-06-08 13:00:00|6200.16|6200.16|6195.9|6195.9|6200.16|6200.16|6195.9|6195.9|0
1654693500000|2022-06-08 13:05:00|6196.6|6196.6|6200.95|6200.95|6200.95|6200.95|6196.6|6196.6|0
1654693800000|2022-06-08 13:10:00|6200.1|6200.1|6196.71|6196.71|6200.1|6200.1|6196.71|6196.71|0
1654694100000|2022-06-08 13:15:00|6197.57|6197.57|6197.75|6197.75|6199.97|6199.97|6196.71|6196.71|0
1654694400000|2022-06-08 13:20:00|6198.43|6198.43|6196.86|6196.86|6200.26|6200.26|6196.86|6196.86|0
1654694700000|2022-06-08 13:25:00|6197.71|6197.71|6195.57|6195.57|6199.25|6199.25|6194.21|6194.21|0
1654695000000|2022-06-08 13:30:00|6194.72|6194.72|6190.12|6190.12|6194.72|6194.72|6186.89|6186.89|0
1654695300000|2022-06-08 13:35:00|6190.97|6190.97|6195.57|6195.57|6195.57|6195.57|6189.35|6189.35|0
1654695600000|2022-06-08 13:40:00|6194.72|6194.72|6184.69|6184.69|6194.72|6194.72|6182.56|6182.56|0
1654695900000|2022-06-08 13:45:00|6185.54|6185.54|6196.35|6196.35|6196.68|6196.68|6185.54|6185.54|0
1654696200000|2022-06-08 13:50:00|6197.2|6197.2|6200.48|6200.48|6200.48|6200.48|6195.88|6195.88|0
1654696500000|2022-06-08 13:55:00|6201.46|6201.46|6201.84|6201.84|6204.87|6204.87|6200.48|6200.48|0
1654696800000|2022-06-08 14:00:00|6201.58|6201.58|6200.92|6200.92|6203.99|6203.99|6199.6|6199.6|0
1654697100000|2022-06-08 14:05:00|6200.66|6200.66|6205.43|6205.43|6207.13|6207.13|6200.66|6200.66|0
1654697400000|2022-06-08 14:10:00|6204.58|6204.58|6195.28|6195.28|6204.58|6204.58|6195.28|6195.28|0
1654697700000|2022-06-08 14:15:00|6196.13|6196.13|6202.89|6202.89|6203.74|6203.74|6196.13|6196.13|0
1654698000000|2022-06-08 14:20:00|6202.21|6202.21|6210.86|6210.86|6211.85|6211.85|6202.21|6202.21|0
1654698300000|2022-06-08 14:25:00|6210.01|6210.01|6205.45|6205.45|6210.01|6210.01|6202.05|6202.05|0
1654698600000|2022-06-08 14:30:00|6206.13|6206.13|6201.77|6201.77|6209.03|6209.03|6195.2|6195.2|0
1654698900000|2022-06-08 14:35:00|6201.51|6201.51|6196.68|6196.68|6202.96|6202.96|6196.68|6196.68|0
1654699200000|2022-06-08 14:40:00|6195.7|6195.7|6188.84|6188.84|6196.55|6196.55|6187.01|6187.01|0
1654699500000|2022-06-08 14:45:00|6187.99|6187.99|6194.09|6194.09|6196.64|6196.64|6187.99|6187.99|0
1654699800000|2022-06-08 14:50:00|6195.07|6195.07|6198.88|6198.88|6198.88|6198.88|6191.99|6191.99|0
1654700100000|2022-06-08 14:55:00|6199.73|6199.73|6211.91|6211.91|6213.28|6213.28|6198.88|6198.88|0
1654700400000|2022-06-08 15:00:00|6211.4|6211.4|6212.13|6212.13|6215.07|6215.07|6211.4|6211.4|0
1654700700000|2022-06-08 15:05:00|6211.43|6211.43|6212.16|6212.16|6212.3|6212.3|6210.33|6210.33|0
1654701000000|2022-06-08 15:10:00|6211.31|6211.31|6204.42|6204.42|6211.31|6211.31|6202.46|6202.46|0
1654701300000|2022-06-08 15:15:00|6206.13|6206.13|6211|6211|6213.24|6213.24|6205.96|6205.96|0
1654701600000|2022-06-08 15:20:00|6209.29|6209.29|6212.05|6212.05|6213.05|6213.05|6208.27|6208.27|0
1654701900000|2022-06-08 15:25:00|6212.91|6212.91|6216.52|6216.52|6217.21|6217.21|6211.1|6211.1|0
1654758900000|2022-06-09 07:15:00|6202.3|6202.3|6203.42|6203.42|6203.42|6203.42|6187.22|6187.22|0
1654759200000|2022-06-09 07:20:00|6201.45|6201.45|6180.86|6180.86|6201.45|6201.45|6180.86|6180.86|0
1654759500000|2022-06-09 07:25:00|6176.25|6176.25|6177.92|6177.92|6181.98|6181.98|6164.58|6164.58|0
1654759800000|2022-06-09 07:30:00|6177.14|6177.14|6163.98|6163.98|6178.73|6178.73|6160.73|6160.73|0
1654760100000|2022-06-09 07:35:00|6164.84|6164.84|6167.31|6167.31|6168.3|6168.3|6163.19|6163.19|0
1654760400000|2022-06-09 07:40:00|6166.28|6166.28|6159.86|6159.86|6170.54|6170.54|6157.18|6157.18|0
1654760700000|2022-06-09 07:45:00|6162.42|6162.42|6183.93|6183.93|6183.93|6183.93|6162.42|6162.42|0
1654761000000|2022-06-09 07:50:00|6185.9|6185.9|6200.49|6200.49|6201.47|6201.47|6185.9|6185.9|0
1654761300000|2022-06-09 07:55:00|6198.79|6198.79|6208.43|6208.43|6209.54|6209.54|6197.67|6197.67|0
1654761600000|2022-06-09 08:00:00|6208.94|6208.94|6197.77|6197.77|6208.94|6208.94|6196.92|6196.92|0
1654761900000|2022-06-09 08:05:00|6196.78|6196.78|6195.8|6195.8|6196.78|6196.78|6186.63|6186.63|0
1654762200000|2022-06-09 08:10:00|6197.5|6197.5|6188.34|6188.34|6198.36|6198.36|6188.34|6188.34|0
1654762500000|2022-06-09 08:15:00|6189.19|6189.19|6183.68|6183.68|6189.19|6189.19|6181.33|6181.33|0
1654762800000|2022-06-09 08:20:00|6180.74|6180.74|6184.88|6184.88|6184.88|6184.88|6180.74|6180.74|0
1654763100000|2022-06-09 08:25:00|6184.37|6184.37|6188.18|6188.18|6188.18|6188.18|6182.53|6182.53|0
1654763400000|2022-06-09 08:30:00|6187.15|6187.15|6180.93|6180.93|6188.79|6188.79|6180.93|6180.93|0
1654763700000|2022-06-09 08:35:00|6181.78|6181.78|6191.5|6191.5|6193.18|6193.18|6180.07|6180.07|0
1654764000000|2022-06-09 08:40:00|6190.81|6190.81|6191.93|6191.93|6194.87|6194.87|6186.18|6186.18|0
1654764300000|2022-06-09 08:45:00|6194.87|6194.87|6198.19|6198.19|6199.13|6199.13|6194.87|6194.87|0
1654764600000|2022-06-09 08:50:00|6199.04|6199.04|6192.16|6192.16|6203.95|6203.95|6192.16|6192.16|0
1654764900000|2022-06-09 08:55:00|6189.6|6189.6|6187.64|6187.64|6190.59|6190.59|6185.94|6185.94|0
1654765200000|2022-06-09 09:00:00|6188.49|6188.49|6198.9|6198.9|6198.9|6198.9|6187.98|6187.98|0
1654765500000|2022-06-09 09:05:00|6200.87|6200.87|6207.58|6207.58|6207.58|6207.58|6200.87|6200.87|0
1654765800000|2022-06-09 09:10:00|6206.59|6206.59|6207.96|6207.96|6208.81|6208.81|6205.61|6205.61|0
1654766100000|2022-06-09 09:15:00|6206.93|6206.93|6202.8|6202.8|6206.93|6206.93|6202.8|6202.8|0
1654766400000|2022-06-09 09:20:00|6201.82|6201.82|6205.36|6205.36|6205.36|6205.36|6201.82|6201.82|0
1654766700000|2022-06-09 09:25:00|6206.34|6206.34|6206.37|6206.37|6208.93|6208.93|6205.86|6205.86|0
1654767000000|2022-06-09 09:30:00|6206.89|6206.89|6206.17|6206.17|6206.89|6206.89|6201.52|6201.52|0
1654767300000|2022-06-09 09:35:00|6207.2|6207.2|6216.38|6216.38|6216.38|6216.38|6205.5|6205.5|0
1654767600000|2022-06-09 09:40:00|6214.42|6214.42|6216.44|6216.44|6217.37|6217.37|6211.86|6211.86|0
1654767900000|2022-06-09 09:45:00|6214.74|6214.74|6210.04|6210.04|6218.28|6218.28|6210.04|6210.04|0
1654768200000|2022-06-09 09:50:00|6209.52|6209.52|6205.58|6205.58|6211.23|6211.23|6203.37|6203.37|0
1654768500000|2022-06-09 09:55:00|6204.73|6204.73|6202.85|6202.85|6204.73|6204.73|6202.18|6202.18|0
1654769100000|2022-06-09 10:05:00|6204.55|6204.55|6210.05|6210.05|6210.05|6210.05|6204.55|6204.55|0
1654769400000|2022-06-09 10:10:00|6210.9|6210.9|6210.78|6210.78|6213.59|6213.59|6210.78|6210.78|0
1654769700000|2022-06-09 10:15:00|6211.8|6211.8|6212.83|6212.83|6212.83|6212.83|6210.1|6210.1|0
1654770000000|2022-06-09 10:20:00|6211.13|6211.13|6214.67|6214.67|6215.01|6215.01|6210.28|6210.28|0
1654770300000|2022-06-09 10:25:00|6213.69|6213.69|6211.44|6211.44|6213.69|6213.69|6210.74|6210.74|0
1654770600000|2022-06-09 10:30:00|6211.95|6211.95|6213|6213|6216.21|6216.21|6208.35|6208.35|0
1654770900000|2022-06-09 10:35:00|6212.48|6212.48|6211.15|6211.15|6212.48|6212.48|6208.98|6208.98|0
1654771200000|2022-06-09 10:40:00|6210.46|6210.46|6211.08|6211.08|6214.1|6214.1|6209.76|6209.76|0
1654771500000|2022-06-09 10:45:00|6210.05|6210.05|6208.34|6208.34|6213.79|6213.79|6207.87|6207.87|0
1654771800000|2022-06-09 10:50:00|6210.3|6210.3|6210.04|6210.04|6211.16|6211.16|6207.82|6207.82|0
1654772100000|2022-06-09 10:55:00|6210.89|6210.89|6205.05|6205.05|6210.89|6210.89|6204.15|6204.15|0
1654772400000|2022-06-09 11:00:00|6207.01|6207.01|6203.92|6203.92|6207.01|6207.01|6199.54|6199.54|0
1654772700000|2022-06-09 11:05:00|6203.23|6203.23|6210|6210|6211.7|6211.7|6201.35|6201.35|0
1654773000000|2022-06-09 11:10:00|6212.55|6212.55|6213.27|6213.27|6214.12|6214.12|6209.01|6209.01|0
1654773300000|2022-06-09 11:15:00|6212.42|6212.42|6210.71|6210.71|6212.42|6212.42|6210.03|6210.03|0
1654773600000|2022-06-09 11:20:00|6208.75|6208.75|6210.8|6210.8|6217.6|6217.6|6205.93|6205.93|0
1654773900000|2022-06-09 11:25:00|6209.82|6209.82|6210.13|6210.13|6213.62|6213.62|6206.42|6206.42|0
1654774200000|2022-06-09 11:30:00|6211.83|6211.83|6207.09|6207.09|6211.83|6211.83|6207.09|6207.09|0
1654774500000|2022-06-09 11:35:00|6207.6|6207.6|6200.14|6200.14|6207.6|6207.6|6200.14|6200.14|0
1654774800000|2022-06-09 11:40:00|6199.29|6199.29|6197.17|6197.17|6199.86|6199.86|6196.66|6196.66|0
1654775100000|2022-06-09 11:45:00|6198.56|6198.56|6189.93|6189.93|6210.92|6210.92|6189.93|6189.93|0
1654775400000|2022-06-09 11:50:00|6188.95|6188.95|6187.27|6187.27|6191.5|6191.5|6186.29|6186.29|0
1654775700000|2022-06-09 11:55:00|6186.24|6186.24|6187.78|6187.78|6187.78|6187.78|6185.1|6185.1|0
1654776000000|2022-06-09 12:00:00|6186.93|6186.93|6185.61|6185.61|6186.93|6186.93|6182.28|6182.28|0
1654776300000|2022-06-09 12:05:00|6184.63|6184.63|6178.03|6178.03|6185.61|6185.61|6178.03|6178.03|0
1654776600000|2022-06-09 12:10:00|6177.18|6177.18|6176.85|6176.85|6186.28|6186.28|6176.32|6176.32|0
1654776900000|2022-06-09 12:15:00|6177.83|6177.83|6182.35|6182.35|6182.35|6182.35|6175.82|6175.82|0
1654777200000|2022-06-09 12:20:00|6181.5|6181.5|6179.93|6179.93|6183.6|6183.6|6179.8|6179.8|0
1654777500000|2022-06-09 12:25:00|6180.78|6180.78|6181.03|6181.03|6182.27|6182.27|6179.07|6179.07|0
1654777800000|2022-06-09 12:30:00|6180.05|6180.05|6179.53|6179.53|6184.22|6184.22|6177.99|6177.99|0
1654778100000|2022-06-09 12:35:00|6178.55|6178.55|6174.86|6174.86|6179.4|6179.4|6174.86|6174.86|0
1654778400000|2022-06-09 12:40:00|6174.01|6174.01|6174.6|6174.6|6180.37|6180.37|6170.6|6170.6|0
1654778700000|2022-06-09 12:45:00|6173.75|6173.75|6174.3|6174.3|6177.4|6177.4|6173.75|6173.75|0
1654779000000|2022-06-09 12:50:00|6173.32|6173.32|6166.59|6166.59|6173.32|6173.32|6163.35|6163.35|0
1654779300000|2022-06-09 12:55:00|6165.61|6165.61|6166.16|6166.16|6170.68|6170.68|6165.61|6165.61|0
1654779600000|2022-06-09 13:00:00|6164.46|6164.46|6166.42|6166.42|6166.42|6166.42|6162.62|6162.62|0
1654779900000|2022-06-09 13:05:00|6164.72|6164.72|6156.87|6156.87|6164.72|6164.72|6156.87|6156.87|0
1654780200000|2022-06-09 13:10:00|6155.17|6155.17|6157.11|6157.11|6163|6163|6155.17|6155.17|0
1654780500000|2022-06-09 13:15:00|6156.26|6156.26|6159.1|6159.1|6161.61|6161.61|6155.41|6155.41|0
1654780800000|2022-06-09 13:20:00|6159.8|6159.8|6166.07|6166.07|6166.07|6166.07|6159.8|6159.8|0
1654781100000|2022-06-09 13:25:00|6166.92|6166.92|6166.05|6166.05|6166.92|6166.92|6163.97|6163.97|0
1654781400000|2022-06-09 13:30:00|6168.02|6168.02|6173.47|6173.47|6174.46|6174.46|6165.34|6165.34|0
1654781700000|2022-06-09 13:35:00|6174.46|6174.46|6177.78|6177.78|6179.49|6179.49|6174.46|6174.46|0
1654782000000|2022-06-09 13:40:00|6176.93|6176.93|6166.79|6166.79|6177.8|6177.8|6166.79|6166.79|0
1654782300000|2022-06-09 13:45:00|6165.81|6165.81|6180.03|6180.03|6181.86|6181.86|6161.35|6161.35|0
1654782600000|2022-06-09 13:50:00|6180.88|6180.88|6184.71|6184.71|6185.26|6185.26|6179.35|6179.35|0
1654782900000|2022-06-09 13:55:00|6185.23|6185.23|6187.74|6187.74|6189.61|6189.61|6184.83|6184.83|0
1654783200000|2022-06-09 14:00:00|6188.6|6188.6|6191.49|6191.49|6194.44|6194.44|6186.89|6186.89|0
1654783500000|2022-06-09 14:05:00|6190.64|6190.64|6185.96|6185.96|6191.49|6191.49|6185|6185|0
1654783800000|2022-06-09 14:10:00|6185.11|6185.11|6180.86|6180.86|6187.97|6187.97|6179.16|6179.16|0
1654784100000|2022-06-09 14:15:00|6181.37|6181.37|6182.94|6182.94|6183.93|6183.93|6175.09|6175.09|0
1654784400000|2022-06-09 14:20:00|6183.8|6183.8|6186.03|6186.03|6186.03|6186.03|6182.94|6182.94|0
1654784700000|2022-06-09 14:25:00|6187.73|6187.73|6187.08|6187.08|6187.73|6187.73|6181.38|6181.38|0
1654785000000|2022-06-09 14:30:00|6186.23|6186.23|6178.44|6178.44|6186.23|6186.23|6177.42|6177.42|0
1654785300000|2022-06-09 14:35:00|6177.42|6177.42|6188.05|6188.05|6192.19|6192.19|6174.94|6174.94|0
1654785600000|2022-06-09 14:40:00|6187.03|6187.03|6178.31|6178.31|6187.03|6187.03|6177.46|6177.46|0
1654785900000|2022-06-09 14:45:00|6179.33|6179.33|6172.35|6172.35|6179.33|6179.33|6170.64|6170.64|0
1654786200000|2022-06-09 14:50:00|6171.66|6171.66|6173.62|6173.62|6173.62|6173.62|6164.17|6164.17|0
1654786500000|2022-06-09 14:55:00|6172.77|6172.77|6185.57|6185.57|6187.92|6187.92|6171.92|6171.92|0
1654786800000|2022-06-09 15:00:00|6187.11|6187.11|6173.56|6173.56|6187.11|6187.11|6171.59|6171.59|0
1654787100000|2022-06-09 15:05:00|6172.71|6172.71|6175.7|6175.7|6175.83|6175.83|6170.55|6170.55|0
1654787400000|2022-06-09 15:10:00|6177.4|6177.4|6173.21|6173.21|6181.66|6181.66|6173.21|6173.21|0
1654787700000|2022-06-09 15:15:00|6172.95|6172.95|6181.83|6181.83|6183.46|6183.46|6172.95|6172.95|0
1654788000000|2022-06-09 15:20:00|6182.69|6182.69|6180.55|6180.55|6183.67|6183.67|6178.15|6178.15|0
1654788300000|2022-06-09 15:25:00|6179.56|6179.56|6177.68|6177.68|6186.64|6186.64|6177.68|6177.68|0
1654845300000|2022-06-10 07:15:00|6121.54|6121.54|6106.85|6106.85|6122.06|6122.06|6106.17|6106.17|0
1654845600000|2022-06-10 07:20:00|6107.7|6107.7|6092.43|6092.43|6108.66|6108.66|6090.73|6090.73|0
1654845900000|2022-06-10 07:25:00|6089.88|6089.88|6096.52|6096.52|6097.5|6097.5|6083.62|6083.62|0
1654846200000|2022-06-10 07:30:00|6095.67|6095.67|6093.36|6093.36|6096|6096|6092.2|6092.2|0
1654846500000|2022-06-10 07:35:00|6094.21|6094.21|6091.39|6091.39|6097.61|6097.61|6091.39|6091.39|0
1654846800000|2022-06-10 07:40:00|6090.37|6090.37|6064.01|6064.01|6090.37|6090.37|6064.01|6064.01|0
1654847100000|2022-06-10 07:45:00|6058.9|6058.9|6049.77|6049.77|6059.75|6059.75|6049.77|6049.77|0
1654847400000|2022-06-10 07:50:00|6047.81|6047.81|6048.09|6048.09|6051.5|6051.5|6043.99|6043.99|0
1654847700000|2022-06-10 07:55:00|6049.07|6049.07|6053.99|6053.99|6056.54|6056.54|6049.07|6049.07|0
1654848000000|2022-06-10 08:00:00|6052.02|6052.02|6046.18|6046.18|6052.02|6052.02|6043.83|6043.83|0
1654848300000|2022-06-10 08:05:00|6048.73|6048.73|6043.82|6043.82|6048.73|6048.73|6043.82|6043.82|0
1654848600000|2022-06-10 08:10:00|6042.84|6042.84|6041.07|6041.07|6047.94|6047.94|6040.21|6040.21|0
1654848900000|2022-06-10 08:15:00|6040.21|6040.21|6041.62|6041.62|6043.97|6043.97|6040.21|6040.21|0
1654849200000|2022-06-10 08:20:00|6039.41|6039.41|6029.78|6029.78|6039.41|6039.41|6029.52|6029.52|0
1654849500000|2022-06-10 08:25:00|6032.73|6032.73|6038.06|6038.06|6039.77|6039.77|6031.88|6031.88|0
1654849800000|2022-06-10 08:30:00|6039.43|6039.43|6036.76|6036.76|6040.11|6040.11|6036.36|6036.36|0
1654850100000|2022-06-10 08:35:00|6034.79|6034.79|6030.84|6030.84|6036.93|6036.93|6030.84|6030.84|0
1654850400000|2022-06-10 08:40:00|6029.99|6029.99|6030.82|6030.82|6032.52|6032.52|6029.99|6029.99|0
1654850700000|2022-06-10 08:45:00|6031.67|6031.67|6036.78|6036.78|6036.78|6036.78|6031.67|6031.67|0
1654851000000|2022-06-10 08:50:00|6035.07|6035.07|6035.73|6035.73|6038.87|6038.87|6033.76|6033.76|0
1654851300000|2022-06-10 08:55:00|6036.71|6036.71|6033.31|6033.31|6037.69|6037.69|6033.31|6033.31|0
1654851600000|2022-06-10 09:00:00|6034.84|6034.84|6043.51|6043.51|6045.37|6045.37|6034.84|6034.84|0
1654851900000|2022-06-10 09:05:00|6046.46|6046.46|6045.06|6045.06|6049.32|6049.32|6043.36|6043.36|0
1654852200000|2022-06-10 09:10:00|6044.21|6044.21|6042.83|6042.83|6045.04|6045.04|6041.12|6041.12|0
1654852500000|2022-06-10 09:15:00|6043.51|6043.51|6056.71|6056.71|6058.96|6058.96|6043.51|6043.51|0
1654852800000|2022-06-10 09:20:00|6055.01|6055.01|6063.45|6063.45|6063.45|6063.45|6054.75|6054.75|0
1654853100000|2022-06-10 09:25:00|6062.6|6062.6|6062.72|6062.72|6062.72|6062.72|6059.99|6059.99|0
1654853400000|2022-06-10 09:30:00|6061.02|6061.02|6057.18|6057.18|6061.02|6061.02|6056.33|6056.33|0
1654853700000|2022-06-10 09:35:00|6056.33|6056.33|6050.37|6050.37|6056.33|6056.33|6050.37|6050.37|0
1654854000000|2022-06-10 09:40:00|6051.23|6051.23|6055.02|6055.02|6055.02|6055.02|6051.23|6051.23|0
1654854300000|2022-06-10 09:45:00|6054.04|6054.04|6057.88|6057.88|6058.4|6058.4|6054.04|6054.04|0
1654854600000|2022-06-10 09:50:00|6055.33|6055.33|6049.37|6049.37|6055.33|6055.33|6049.11|6049.11|0
1654854900000|2022-06-10 09:55:00|6048.52|6048.52|6042.36|6042.36|6048.52|6048.52|6041.45|6041.45|0
1654855200000|2022-06-10 10:00:00|6043.21|6043.21|6048.06|6048.06|6048.06|6048.06|6042.1|6042.1|0
1654855500000|2022-06-10 10:05:00|6046.35|6046.35|6046.18|6046.18|6048.19|6048.19|6046.18|6046.18|0
1654855800000|2022-06-10 10:10:00|6045.67|6045.67|6044.3|6044.3|6048.22|6048.22|6044.3|6044.3|0
1654856100000|2022-06-10 10:15:00|6045.29|6045.29|6044.3|6044.3|6046.14|6046.14|6044.3|6044.3|0
1654856400000|2022-06-10 10:20:00|6043.45|6043.45|6044.17|6044.17|6046.01|6046.01|6043.19|6043.19|0
1654856700000|2022-06-10 10:25:00|6043.32|6043.32|6043.61|6043.61|6043.61|6043.61|6042.62|6042.62|0
1654857000000|2022-06-10 10:30:00|6045.31|6045.31|6044.29|6044.29|6047.41|6047.41|6043.61|6043.61|0
1654857300000|2022-06-10 10:35:00|6042.33|6042.33|6044.03|6044.03|6047.43|6047.43|6042.33|6042.33|0
1654857600000|2022-06-10 10:40:00|6045.73|6045.73|6043.34|6043.34|6045.73|6045.73|6040.79|6040.79|0
1654857900000|2022-06-10 10:45:00|6044.33|6044.33|6046.03|6046.03|6046.03|6046.03|6044.33|6044.33|0
1654858200000|2022-06-10 10:50:00|6047.73|6047.73|6049.1|6049.1|6049.1|6049.1|6047.73|6047.73|0
1654858500000|2022-06-10 10:55:00|6052.5|6052.5|6051.52|6051.52|6055.91|6055.91|6051.52|6051.52|0
1654858800000|2022-06-10 11:00:00|6050.49|6050.49|6047.6|6047.6|6050.49|6050.49|6047.09|6047.09|0
1654859100000|2022-06-10 11:05:00|6048.11|6048.11|6051.46|6051.46|6053.84|6053.84|6048.11|6048.11|0
1654859400000|2022-06-10 11:10:00|6050.48|6050.48|6053.59|6053.59|6054.44|6054.44|6050.48|6050.48|0
1654859700000|2022-06-10 11:15:00|6052.61|6052.61|6050.35|6050.35|6052.61|6052.61|6046.81|6046.81|0
1654860000000|2022-06-10 11:20:00|6051.2|6051.2|6048.47|6048.47|6051.2|6051.2|6048.47|6048.47|0
1654860300000|2022-06-10 11:25:00|6049.32|6049.32|6052.53|6052.53|6052.53|6052.53|6049.32|6049.32|0
1654860600000|2022-06-10 11:30:00|6051.67|6051.67|6053.33|6053.33|6054.1|6054.1|6050.69|6050.69|0
1654860900000|2022-06-10 11:35:00|6052.34|6052.34|6052.29|6052.29|6052.34|6052.34|6047.34|6047.34|0
1654861200000|2022-06-10 11:40:00|6051.61|6051.61|6050.63|6050.63|6051.61|6051.61|6050.63|6050.63|0
1654861500000|2022-06-10 11:45:00|6049.77|6049.77|6049.39|6049.39|6050.96|6050.96|6048.41|6048.41|0
1654861800000|2022-06-10 11:50:00|6048.41|6048.41|6038.17|6038.17|6048.41|6048.41|6038.17|6038.17|0
1654862100000|2022-06-10 11:55:00|6037.48|6037.48|6032.87|6032.87|6037.48|6037.48|6030.9|6030.9|0
1654862400000|2022-06-10 12:00:00|6033.72|6033.72|6031.83|6031.83|6033.72|6033.72|6030.77|6030.77|0
1654862700000|2022-06-10 12:05:00|6032.34|6032.34|6040.66|6040.66|6041.51|6041.51|6031.49|6031.49|0
1654863000000|2022-06-10 12:10:00|6041.17|6041.17|6042.23|6042.23|6043.08|6043.08|6039.68|6039.68|0
1654863300000|2022-06-10 12:15:00|6044.79|6044.79|6047.05|6047.05|6047.13|6047.13|6044.79|6044.79|0
1654863600000|2022-06-10 12:20:00|6046.2|6046.2|6041.09|6041.09|6046.2|6046.2|6041.09|6041.09|0
1654863900000|2022-06-10 12:25:00|6042.08|6042.08|6042.45|6042.45|6045.31|6045.31|6041.09|6041.09|0
1654864200000|2022-06-10 12:30:00|6041.59|6041.59|6021.6|6021.6|6060.77|6060.77|6020.34|6020.34|0
1654864500000|2022-06-10 12:35:00|6019.9|6019.9|6019.98|6019.98|6022.46|6022.46|6019.05|6019.05|0
1654864800000|2022-06-10 12:40:00|6020.96|6020.96|6020.1|6020.1|6024.62|6024.62|6019.98|6019.98|0
1654865100000|2022-06-10 12:45:00|6024.36|6024.36|6025.6|6025.6|6028.15|6028.15|6023.51|6023.51|0
1654865400000|2022-06-10 12:50:00|6023.55|6023.55|6020.35|6020.35|6023.55|6023.55|6020.35|6020.35|0
1654865700000|2022-06-10 12:55:00|6019.5|6019.5|6009.36|6009.36|6019.5|6019.5|6009.36|6009.36|0
1654866000000|2022-06-10 13:00:00|6010.21|6010.21|6010.21|6010.21|6010.21|6010.21|6010.21|6010.21|0
1654866300000|2022-06-10 13:05:00|6009.23|6009.23|6002.23|6002.23|6009.23|6009.23|6002.23|6002.23|0
1654866600000|2022-06-10 13:10:00|6002.49|6002.49|6004.37|6004.37|6004.37|6004.37|6002.49|6002.49|0
1654866900000|2022-06-10 13:15:00|6005.22|6005.22|6008.33|6008.33|6008.33|6008.33|6001.98|6001.98|0
1654867200000|2022-06-10 13:20:00|6007.35|6007.35|6001.85|6001.85|6007.35|6007.35|6000.49|6000.49|0
1654867500000|2022-06-10 13:25:00|6002.7|6002.7|6007.5|6007.5|6007.5|6007.5|6002.7|6002.7|0
1654867800000|2022-06-10 13:30:00|6010.91|6010.91|6009.59|6009.59|6012.87|6012.87|6008.48|6008.48|0
1654868100000|2022-06-10 13:35:00|6010.44|6010.44|6012.97|6012.97|6012.99|6012.99|6006.07|6006.07|0
1654868400000|2022-06-10 13:40:00|6013.82|6013.82|6003.45|6003.45|6016.12|6016.12|6000.9|6000.9|0
1654868700000|2022-06-10 13:45:00|6002.6|6002.6|6004.3|6004.3|6006.14|6006.14|6001.75|6001.75|0
1654869000000|2022-06-10 13:50:00|6006|6006|6007.31|6007.31|6008.86|6008.86|6006|6006|0
1654869300000|2022-06-10 13:55:00|6005.35|6005.35|6006.74|6006.74|6007.59|6007.59|6000.98|6000.98|0
1654869600000|2022-06-10 14:00:00|6005.88|6005.88|6000.64|6000.64|6007.55|6007.55|6000.64|6000.64|0
1654869900000|2022-06-10 14:05:00|6002.35|6002.35|5995.3|5995.3|6002.68|6002.68|5995.3|5995.3|0
1654870200000|2022-06-10 14:10:00|5994.45|5994.45|5987.79|5987.79|5995.43|5995.43|5987.79|5987.79|0
1654870500000|2022-06-10 14:15:00|5987.11|5987.11|5984.84|5984.84|5988.38|5988.38|5982.76|5982.76|0
1654870800000|2022-06-10 14:20:00|5983.14|5983.14|5985.28|5985.28|5985.83|5985.83|5982.29|5982.29|0
1654871100000|2022-06-10 14:25:00|5987.25|5987.25|5986.71|5986.71|5988.44|5988.44|5985.03|5985.03|0
1654871400000|2022-06-10 14:30:00|5986.02|5986.02|5997.35|5997.35|5997.35|5997.35|5986.02|5986.02|0
1654871700000|2022-06-10 14:35:00|5998.34|5998.34|6007.38|6007.38|6007.38|6007.38|5996.12|5996.12|0
1654872000000|2022-06-10 14:40:00|6008.23|6008.23|6006.7|6006.7|6010.07|6010.07|6005.38|6005.38|0
1654872300000|2022-06-10 14:45:00|6007.21|6007.21|6011.37|6011.37|6011.37|6011.37|6004.38|6004.38|0
1654872600000|2022-06-10 14:50:00|6010.52|6010.52|6024.7|6024.7|6026.41|6026.41|6010.52|6010.52|0
1654872900000|2022-06-10 14:55:00|6023.85|6023.85|6019.22|6019.22|6024.97|6024.97|6019.22|6019.22|0
1654873200000|2022-06-10 15:00:00|6018.37|6018.37|6023.04|6023.04|6024.58|6024.58|6017.51|6017.51|0
1654873500000|2022-06-10 15:05:00|6024.74|6024.74|6024.09|6024.09|6025.59|6025.59|6022.9|6022.9|0
1654873800000|2022-06-10 15:10:00|6022.39|6022.39|6014.89|6014.89|6022.39|6022.39|6014.89|6014.89|0
1654874100000|2022-06-10 15:15:00|6015.74|6015.74|6020.51|6020.51|6020.55|6020.55|6014.55|6014.55|0
1654874400000|2022-06-10 15:20:00|6022.22|6022.22|6023.09|6023.09|6026.73|6026.73|6022.22|6022.22|0
1654874700000|2022-06-10 15:25:00|6023.79|6023.79|6029.03|6029.03|6030.4|6030.4|6021.77|6021.77|0
1655104500000|2022-06-13 07:15:00|5956.48|5956.48|5961.2|5961.2|5964.32|5964.32|5953.58|5953.58|0
1655104800000|2022-06-13 07:20:00|5959.49|5959.49|5950.29|5950.29|5961.33|5961.33|5949.31|5949.31|0
1655105100000|2022-06-13 07:25:00|5953.24|5953.24|5950.31|5950.31|5961.29|5961.29|5950.31|5950.31|0
1655105400000|2022-06-13 07:30:00|5951.01|5951.01|5949.68|5949.68|5957.51|5957.51|5946.86|5946.86|0
1655105700000|2022-06-13 07:35:00|5949.16|5949.16|5940.84|5940.84|5949.16|5949.16|5939.94|5939.94|0
1655106000000|2022-06-13 07:40:00|5939.86|5939.86|5932.22|5932.22|5942.59|5942.59|5931.71|5931.71|0
1655106300000|2022-06-13 07:45:00|5927.12|5927.12|5941.28|5941.28|5943.68|5943.68|5927.12|5927.12|0
1655106600000|2022-06-13 07:50:00|5937.35|5937.35|5939.78|5939.78|5939.78|5939.78|5936.37|5936.37|0
1655106900000|2022-06-13 07:55:00|5938.93|5938.93|5937.49|5937.49|5940.04|5940.04|5935.52|5935.52|0
1655107200000|2022-06-13 08:00:00|5936.63|5936.63|5919.51|5919.51|5936.63|5936.63|5918.83|5918.83|0
1655107500000|2022-06-13 08:05:00|5918.82|5918.82|5916.22|5916.22|5919.12|5919.12|5913.36|5913.36|0
1655107800000|2022-06-13 08:10:00|5918.18|5918.18|5924.32|5924.32|5927.13|5927.13|5918.18|5918.18|0
1655108100000|2022-06-13 08:15:00|5923.47|5923.47|5908.28|5908.28|5923.47|5923.47|5906.41|5906.41|0
1655108400000|2022-06-13 08:20:00|5909.13|5909.13|5910.66|5910.66|5911.68|5911.68|5909.13|5909.13|0
1655108700000|2022-06-13 08:25:00|5909.81|5909.81|5903.46|5903.46|5909.81|5909.81|5903.46|5903.46|0
1655109000000|2022-06-13 08:30:00|5903.97|5903.97|5913.66|5913.66|5913.66|5913.66|5901.29|5901.29|0
1655109300000|2022-06-13 08:35:00|5918.76|5918.76|5921.05|5921.05|5923.02|5923.02|5918.76|5918.76|0
1655109600000|2022-06-13 08:40:00|5921.91|5921.91|5923.26|5923.26|5927.1|5927.1|5921.91|5921.91|0
1655109900000|2022-06-13 08:45:00|5920.31|5920.31|5920.41|5920.41|5927.78|5927.78|5919.72|5919.72|0
1655110200000|2022-06-13 08:50:00|5918.44|5918.44|5918.05|5918.05|5921|5921|5916.69|5916.69|0
1655110500000|2022-06-13 08:55:00|5919.03|5919.03|5922.53|5922.53|5924.58|5924.58|5919.03|5919.03|0
1655110800000|2022-06-13 09:00:00|5923.39|5923.39|5946.17|5946.17|5946.17|5946.17|5923.39|5923.39|0
1655111100000|2022-06-13 09:05:00|5947.88|5947.88|5939.95|5939.95|5947.88|5947.88|5939.95|5939.95|0
1655111400000|2022-06-13 09:10:00|5939.1|5939.1|5937.74|5937.74|5939.95|5939.95|5937.74|5937.74|0
1655111700000|2022-06-13 09:15:00|5938.77|5938.77|5938.17|5938.17|5941.24|5941.24|5938.17|5938.17|0
1655112000000|2022-06-13 09:20:00|5939.02|5939.02|5936.47|5936.47|5939.87|5939.87|5936.47|5936.47|0
1655112300000|2022-06-13 09:25:00|5934.77|5934.77|5936.15|5936.15|5936.15|5936.15|5934.77|5934.77|0
1655112600000|2022-06-13 09:30:00|5939.55|5939.55|5938.29|5938.29|5939.55|5939.55|5937.31|5937.31|0
1655112900000|2022-06-13 09:35:00|5941.69|5941.69|5941.69|5941.69|5945.1|5945.1|5936.45|5936.45|0
1655113200000|2022-06-13 09:40:00|5943.4|5943.4|5938.29|5938.29|5944.51|5944.51|5938.29|5938.29|0
1655113500000|2022-06-13 09:45:00|5937.61|5937.61|5943.56|5943.56|5943.56|5943.56|5937.61|5937.61|0
1655113800000|2022-06-13 09:50:00|5944.59|5944.59|5937.12|5937.12|5944.59|5944.59|5937.12|5937.12|0
1655114100000|2022-06-13 09:55:00|5935.16|5935.16|5936.45|5936.45|5937.84|5937.84|5935.16|5935.16|0
1655114400000|2022-06-13 10:00:00|5935.6|5935.6|5932.27|5932.27|5935.6|5935.6|5932.27|5932.27|0
1655114700000|2022-06-13 10:05:00|5933.29|5933.29|5936.7|5936.7|5936.7|5936.7|5932.31|5932.31|0
1655115000000|2022-06-13 10:10:00|5935.71|5935.71|5944.2|5944.2|5945.06|5945.06|5935.71|5935.71|0
1655115300000|2022-06-13 10:15:00|5943.35|5943.35|5944.47|5944.47|5944.47|5944.47|5941.65|5941.65|0
1655115600000|2022-06-13 10:20:00|5947.02|5947.02|5945.42|5945.42|5947.72|5947.72|5945.42|5945.42|0
1655115900000|2022-06-13 10:25:00|5943.72|5943.72|5939.2|5939.2|5943.72|5943.72|5939.2|5939.2|0
1655116200000|2022-06-13 10:30:00|5940.9|5940.9|5941.42|5941.42|5943.59|5943.59|5940.9|5940.9|0
1655116500000|2022-06-13 10:35:00|5947.38|5947.38|5959.66|5959.66|5959.66|5959.66|5947.38|5947.38|0
1655116800000|2022-06-13 10:40:00|5958.68|5958.68|5965.42|5965.42|5965.42|5965.42|5958.68|5958.68|0
1655117100000|2022-06-13 10:45:00|5964.44|5964.44|5964.57|5964.57|5966.14|5966.14|5963.59|5963.59|0
1655117400000|2022-06-13 10:50:00|5968.5|5968.5|5970.89|5970.89|5970.89|5970.89|5964.57|5964.57|0
1655117700000|2022-06-13 10:55:00|5971.87|5971.87|5963.09|5963.09|5972.9|5972.9|5963.09|5963.09|0
1655118000000|2022-06-13 11:00:00|5962.58|5962.58|5978.9|5978.9|5979.59|5979.59|5962.58|5962.58|0
1655118300000|2022-06-13 11:05:00|5977.2|5977.2|5979.89|5979.89|5979.89|5979.89|5975.37|5975.37|0
1655118600000|2022-06-13 11:10:00|5981.59|5981.59|5987.34|5987.34|5987.34|5987.34|5980.61|5980.61|0
1655118900000|2022-06-13 11:15:00|5986.49|5986.49|5992.97|5992.97|5993.56|5993.56|5985.51|5985.51|0
1655119200000|2022-06-13 11:20:00|5991.94|5991.94|5991.3|5991.3|5991.94|5991.94|5990.44|5990.44|0
1655119500000|2022-06-13 11:25:00|5989.25|5989.25|5992.06|5992.06|5992.06|5992.06|5989.25|5989.25|0
1655119800000|2022-06-13 11:30:00|5991.55|5991.55|5991.42|5991.42|5993.38|5993.38|5989.85|5989.85|0
1655120100000|2022-06-13 11:35:00|5990.44|5990.44|5995.09|5995.09|5995.81|5995.81|5990.44|5990.44|0
1655120400000|2022-06-13 11:40:00|5997.06|5997.06|5990.31|5990.31|5997.06|5997.06|5990.31|5990.31|0
1655120700000|2022-06-13 11:45:00|5992.86|5992.86|5987.07|5987.07|5994.4|5994.4|5987.07|5987.07|0
1655121000000|2022-06-13 11:50:00|5990.02|5990.02|5977.7|5977.7|5991.72|5991.72|5977.7|5977.7|0
1655121300000|2022-06-13 11:55:00|5979.41|5979.41|5989.88|5989.88|5989.88|5989.88|5979.41|5979.41|0
1655121600000|2022-06-13 12:00:00|5989.03|5989.03|5992.36|5992.36|5992.36|5992.36|5989.03|5989.03|0
1655121900000|2022-06-13 12:05:00|5993.22|5993.22|5995.69|5995.69|5997.4|5997.4|5993.22|5993.22|0
1655122200000|2022-06-13 12:10:00|5996.39|5996.39|5995.54|5995.54|5996.39|5996.39|5995.54|5995.54|0
1655122500000|2022-06-13 12:15:00|5994.69|5994.69|5995.37|5995.37|5995.41|5995.41|5991.15|5991.15|0
1655122800000|2022-06-13 12:20:00|5996.35|5996.35|5998.57|5998.57|6000.27|6000.27|5996.35|5996.35|0
1655123100000|2022-06-13 12:25:00|5996.87|5996.87|5996.61|5996.61|5998.57|5998.57|5996.61|5996.61|0
1655123400000|2022-06-13 12:30:00|5997.46|5997.46|5999.29|5999.29|6000.14|6000.14|5997.46|5997.46|0
1655123700000|2022-06-13 12:35:00|5998.44|5998.44|6002.37|6002.37|6002.37|6002.37|5997.59|5997.59|0
1655124000000|2022-06-13 12:40:00|6001.51|6001.51|5998.96|5998.96|6001.51|6001.51|5998.96|5998.96|0
1655124300000|2022-06-13 12:45:00|5999.81|5999.81|5987.19|5987.19|5999.81|5999.81|5987.19|5987.19|0
1655124600000|2022-06-13 12:50:00|5986.21|5986.21|5985.51|5985.51|5988.89|5988.89|5985.51|5985.51|0
1655124900000|2022-06-13 12:55:00|5986.36|5986.36|5980.92|5980.92|5987.06|5987.06|5980.07|5980.07|0
1655125200000|2022-06-13 13:00:00|5979.22|5979.22|5977.76|5977.76|5979.22|5979.22|5973.37|5973.37|0
1655125500000|2022-06-13 13:05:00|5980.32|5980.32|5986.93|5986.93|5986.93|5986.93|5979.6|5979.6|0
1655125800000|2022-06-13 13:10:00|5987.19|5987.19|5989.88|5989.88|5989.88|5989.88|5983.26|5983.26|0
1655126100000|2022-06-13 13:15:00|5990.73|5990.73|5989.07|5989.07|5994.31|5994.31|5989.07|5989.07|0
1655126400000|2022-06-13 13:20:00|5987.37|5987.37|5984.63|5984.63|5987.37|5987.37|5983.27|5983.27|0
1655126700000|2022-06-13 13:25:00|5985.61|5985.61|5985.06|5985.06|5987.74|5987.74|5983.23|5983.23|0
1655127000000|2022-06-13 13:30:00|5986.76|5986.76|5993.7|5993.7|5995.4|5995.4|5983.35|5983.35|0
1655127300000|2022-06-13 13:35:00|5996.25|5996.25|5989.87|5989.87|5997.2|5997.2|5988.17|5988.17|0
1655127600000|2022-06-13 13:40:00|5989.36|5989.36|5981.05|5981.05|5989.36|5989.36|5977.05|5977.05|0
1655127900000|2022-06-13 13:45:00|5979.35|5979.35|5976.79|5976.79|5981.9|5981.9|5976.79|5976.79|0
1655128200000|2022-06-13 13:50:00|5975.09|5975.09|5970.95|5970.95|5975.09|5975.09|5970.95|5970.95|0
1655128500000|2022-06-13 13:55:00|5976.06|5976.06|5970.95|5970.95|5976.06|5976.06|5970.95|5970.95|0
1655128800000|2022-06-13 14:00:00|5970.1|5970.1|5967.16|5967.16|5972.18|5972.18|5967.16|5967.16|0
1655129100000|2022-06-13 14:05:00|5968.86|5968.86|5965.33|5965.33|5970.57|5970.57|5965.33|5965.33|0
1655129400000|2022-06-13 14:10:00|5966.18|5966.18|5956.5|5956.5|5966.18|5966.18|5956.5|5956.5|0
1655129700000|2022-06-13 14:15:00|5955.65|5955.65|5946.31|5946.31|5957.35|5957.35|5946.31|5946.31|0
1655130000000|2022-06-13 14:20:00|5947.3|5947.3|5943.68|5943.68|5949.85|5949.85|5942.14|5942.14|0
1655130300000|2022-06-13 14:25:00|5944.53|5944.53|5941.29|5941.29|5944.7|5944.7|5939.72|5939.72|0
1655130600000|2022-06-13 14:30:00|5942.14|5942.14|5945.81|5945.81|5945.81|5945.81|5942.14|5942.14|0
1655130900000|2022-06-13 14:35:00|5944.96|5944.96|5952|5952|5952.85|5952.85|5944.96|5944.96|0
1655131200000|2022-06-13 14:40:00|5951.15|5951.15|5950.08|5950.08|5952.13|5952.13|5946|5946|0
1655131500000|2022-06-13 14:45:00|5949.1|5949.1|5944.11|5944.11|5949.1|5949.1|5941.97|5941.97|0
1655131800000|2022-06-13 14:50:00|5943.26|5943.26|5949.98|5949.98|5949.98|5949.98|5942.41|5942.41|0
1655132100000|2022-06-13 14:55:00|5949.29|5949.29|5949.36|5949.36|5950.91|5950.91|5947.2|5947.2|0
1655132400000|2022-06-13 15:00:00|5949.87|5949.87|5949.23|5949.23|5953.36|5953.36|5947|5947|0
1655132700000|2022-06-13 15:05:00|5948.25|5948.25|5949.57|5949.57|5951.53|5951.53|5946.88|5946.88|0
1655133000000|2022-06-13 15:10:00|5947.6|5947.6|5960.09|5960.09|5960.22|5960.22|5947.6|5947.6|0
1655133300000|2022-06-13 15:15:00|5960.94|5960.94|5961.25|5961.25|5965.64|5965.64|5959.37|5959.37|0
1655133600000|2022-06-13 15:20:00|5962.95|5962.95|5969|5969|5970.11|5970.11|5962.95|5962.95|0
1655133900000|2022-06-13 15:25:00|5970.71|5970.71|5965.36|5965.36|5971.69|5971.69|5965.36|5965.36|0
1655190900000|2022-06-14 07:15:00|6002.14|6002.14|5999.69|5999.69|6006.49|6006.49|5999.69|5999.69|0
1655191200000|2022-06-14 07:20:00|5997.99|5997.99|5981.98|5981.98|5997.99|5997.99|5976.87|5976.87|0
1655191500000|2022-06-14 07:25:00|5983.68|5983.68|5977.68|5977.68|5984.54|5984.54|5974.15|5974.15|0
1655191800000|2022-06-14 07:30:00|5979.39|5979.39|5976.67|5976.67|5979.39|5979.39|5974.82|5974.82|0
1655192100000|2022-06-14 07:35:00|5975.28|5975.28|5975.86|5975.86|5978.68|5978.68|5973.18|5973.18|0
1655192400000|2022-06-14 07:40:00|5975.61|5975.61|5979.86|5979.86|5981.57|5981.57|5975.61|5975.61|0
1655192700000|2022-06-14 07:45:00|5982.42|5982.42|5984.25|5984.25|5985.23|5985.23|5980.72|5980.72|0
1655193000000|2022-06-14 07:50:00|5983.4|5983.4|5979.92|5979.92|5987.84|5987.84|5979.92|5979.92|0
1655193300000|2022-06-14 07:55:00|5980.43|5980.43|5973.47|5973.47|5980.54|5980.54|5968.19|5968.19|0
1655193600000|2022-06-14 08:00:00|5972.95|5972.95|5970.1|5970.1|5973.8|5973.8|5967.28|5967.28|0
1655193900000|2022-06-14 08:05:00|5968.56|5968.56|5960.22|5960.22|5968.56|5968.56|5959.08|5959.08|0
1655194200000|2022-06-14 08:10:00|5963.62|5963.62|5963.96|5963.96|5968.23|5968.23|5963.62|5963.62|0
1655194500000|2022-06-14 08:15:00|5962.98|5962.98|5959.09|5959.09|5963.96|5963.96|5957.12|5957.12|0
1655194800000|2022-06-14 08:20:00|5959.86|5959.86|5956.74|5956.74|5965.1|5965.1|5955.89|5955.89|0
1655195100000|2022-06-14 08:25:00|5955.72|5955.72|5956.65|5956.65|5959.12|5959.12|5953.88|5953.88|0
1655195400000|2022-06-14 08:30:00|5954.09|5954.09|5953.78|5953.78|5955.66|5955.66|5951.15|5951.15|0
1655195700000|2022-06-14 08:35:00|5955.75|5955.75|5952.6|5952.6|5955.75|5955.75|5951.62|5951.62|0
1655196000000|2022-06-14 08:40:00|5951.2|5951.2|5950.76|5950.76|5951.2|5951.2|5947.67|5947.67|0
1655196300000|2022-06-14 08:45:00|5949.06|5949.06|5949.66|5949.66|5949.66|5949.66|5947.44|5947.44|0
1655196600000|2022-06-14 08:50:00|5948.68|5948.68|5948.08|5948.08|5948.68|5948.68|5946.98|5946.98|0
1655196900000|2022-06-14 08:55:00|5949.07|5949.07|5948.66|5948.66|5949.07|5949.07|5945.66|5945.66|0
1655197200000|2022-06-14 09:00:00|5947.68|5947.68|5944.81|5944.81|5950.36|5950.36|5944.55|5944.55|0
1655197500000|2022-06-14 09:05:00|5945.83|5945.83|5938.4|5938.4|5945.83|5945.83|5937.19|5937.19|0
1655197800000|2022-06-14 09:10:00|5936.7|5936.7|5931.07|5931.07|5936.7|5936.7|5931.07|5931.07|0
1655198100000|2022-06-14 09:15:00|5930.04|5930.04|5929.19|5929.19|5931.75|5931.75|5927.49|5927.49|0
1655198400000|2022-06-14 09:20:00|5929.71|5929.71|5933.96|5933.96|5933.96|5933.96|5927.74|5927.74|0
1655198700000|2022-06-14 09:25:00|5934.94|5934.94|5923.29|5923.29|5934.94|5934.94|5918.64|5918.64|0
1655199000000|2022-06-14 09:30:00|5921.32|5921.32|5918.51|5918.51|5921.32|5921.32|5915.56|5915.56|0
1655199300000|2022-06-14 09:35:00|5919.36|5919.36|5921.91|5921.91|5922.76|5922.76|5915.43|5915.43|0
1655199600000|2022-06-14 09:40:00|5919.94|5919.94|5915.63|5915.63|5921.06|5921.06|5913.42|5913.42|0
1655199900000|2022-06-14 09:45:00|5914.65|5914.65|5905.02|5905.02|5914.65|5914.65|5905.02|5905.02|0
1655200200000|2022-06-14 09:50:00|5904.17|5904.17|5904.64|5904.64|5904.64|5904.64|5902.04|5902.04|0
1655200500000|2022-06-14 09:55:00|5904.9|5904.9|5907.51|5907.51|5909.35|5909.35|5902.42|5902.42|0
1655200800000|2022-06-14 10:00:00|5905.81|5905.81|5902.17|5902.17|5906.79|5906.79|5902.17|5902.17|0
1655201100000|2022-06-14 10:05:00|5901.91|5901.91|5902.73|5902.73|5903.87|5903.87|5901.03|5901.03|0
1655201400000|2022-06-14 10:10:00|5904.44|5904.44|5897.71|5897.71|5905.29|5905.29|5897.71|5897.71|0
1655201700000|2022-06-14 10:15:00|5898.48|5898.48|5894.56|5894.56|5898.48|5898.48|5892.93|5892.93|0
1655202000000|2022-06-14 10:20:00|5893.79|5893.79|5892.06|5892.06|5894.64|5894.64|5890.36|5890.36|0
1655202300000|2022-06-14 10:25:00|5889.51|5889.51|5887.88|5887.88|5892.06|5892.06|5887.54|5887.54|0
1655202600000|2022-06-14 10:30:00|5887.03|5887.03|5890.51|5890.51|5900.06|5900.06|5887.03|5887.03|0
1655202900000|2022-06-14 10:35:00|5891.19|5891.19|5902.19|5902.19|5902.19|5902.19|5891.19|5891.19|0
1655203200000|2022-06-14 10:40:00|5901.5|5901.5|5900.65|5900.65|5903.21|5903.21|5900.65|5900.65|0
1655203500000|2022-06-14 10:45:00|5898.95|5898.95|5899.55|5899.55|5902.36|5902.36|5898.95|5898.95|0
1655203800000|2022-06-14 10:50:00|5898.69|5898.69|5901.07|5901.07|5901.07|5901.07|5894.57|5894.57|0
1655204100000|2022-06-14 10:55:00|5900.22|5900.22|5894.98|5894.98|5904.15|5904.15|5894.98|5894.98|0
1655204400000|2022-06-14 11:00:00|5895.96|5895.96|5906.63|5906.63|5906.63|5906.63|5895.45|5895.45|0
1655204700000|2022-06-14 11:05:00|5905.64|5905.64|5903.71|5903.71|5906.23|5906.23|5902.43|5902.43|0
1655205000000|2022-06-14 11:10:00|5904.56|5904.56|5920.93|5920.93|5920.93|5920.93|5904.56|5904.56|0
1655205300000|2022-06-14 11:15:00|5921.91|5921.91|5927.88|5927.88|5927.88|5927.88|5921.91|5921.91|0
1655205600000|2022-06-14 11:20:00|5928.4|5928.4|5938.74|5938.74|5938.74|5938.74|5928.4|5928.4|0
1655205900000|2022-06-14 11:25:00|5940.03|5940.03|5931|5931|5940.03|5940.03|5928.32|5928.32|0
1655206200000|2022-06-14 11:30:00|5931.85|5931.85|5924.4|5924.4|5931.85|5931.85|5923.42|5923.42|0
1655206500000|2022-06-14 11:35:00|5922.7|5922.7|5920.35|5920.35|5922.7|5922.7|5919.03|5919.03|0
1655206800000|2022-06-14 11:40:00|5919.37|5919.37|5919.04|5919.04|5919.89|5919.89|5917.79|5917.79|0
1655207100000|2022-06-14 11:45:00|5918.01|5918.01|5918.48|5918.48|5919.46|5919.46|5914.98|5914.98|0
1655207400000|2022-06-14 11:50:00|5922.73|5922.73|5927.45|5927.45|5927.45|5927.45|5922.73|5922.73|0
1655207700000|2022-06-14 11:55:00|5928.44|5928.44|5922.25|5922.25|5929.8|5929.8|5922.25|5922.25|0
1655208000000|2022-06-14 12:00:00|5922.94|5922.94|5934.4|5934.4|5941.14|5941.14|5922.94|5922.94|0
1655208300000|2022-06-14 12:05:00|5933.55|5933.55|5934.1|5934.1|5935.6|5935.6|5931.93|5931.93|0
1655208600000|2022-06-14 12:10:00|5933.25|5933.25|5928.06|5928.06|5933.25|5933.25|5923.67|5923.67|0
1655208900000|2022-06-14 12:15:00|5928.57|5928.57|5936.03|5936.03|5936.03|5936.03|5928.57|5928.57|0
1655209200000|2022-06-14 12:20:00|5937.73|5937.73|5935.87|5935.87|5937.73|5937.73|5933.79|5933.79|0
1655209500000|2022-06-14 12:25:00|5933.32|5933.32|5938.43|5938.43|5938.43|5938.43|5933.32|5933.32|0
1655209800000|2022-06-14 12:30:00|5936.73|5936.73|5937.49|5937.49|5946.43|5946.43|5932.37|5932.37|0
1655210100000|2022-06-14 12:35:00|5940.04|5940.04|5939.91|5939.91|5940.89|5940.89|5939.19|5939.19|0
1655210400000|2022-06-14 12:40:00|5941.61|5941.61|5945.53|5945.53|5945.53|5945.53|5941.61|5941.61|0
1655210700000|2022-06-14 12:45:00|5944.68|5944.68|5932.85|5932.85|5945.38|5945.38|5932.85|5932.85|0
1655211000000|2022-06-14 12:50:00|5934.55|5934.55|5941.71|5941.71|5941.71|5941.71|5933.7|5933.7|0
1655211300000|2022-06-14 12:55:00|5940.34|5940.34|5937.74|5937.74|5942.01|5942.01|5936.89|5936.89|0
1655211600000|2022-06-14 13:00:00|5936.89|5936.89|5939.11|5939.11|5939.71|5939.71|5936.89|5936.89|0
1655211900000|2022-06-14 13:05:00|5938.13|5938.13|5934.33|5934.33|5938.98|5938.98|5934.33|5934.33|0
1655212200000|2022-06-14 13:10:00|5933.48|5933.48|5934.54|5934.54|5939.23|5939.23|5932.5|5932.5|0
1655212500000|2022-06-14 13:15:00|5936.24|5936.24|5938.34|5938.34|5940.04|5940.04|5935.26|5935.26|0
1655212800000|2022-06-14 13:20:00|5937.57|5937.57|5934.95|5934.95|5939.01|5939.01|5934.95|5934.95|0
1655213100000|2022-06-14 13:25:00|5935.47|5935.47|5922.91|5922.91|5935.98|5935.98|5920.57|5920.57|0
1655213400000|2022-06-14 13:30:00|5923.76|5923.76|5923.9|5923.9|5925.6|5925.6|5908.08|5908.08|0
1655213700000|2022-06-14 13:35:00|5923.64|5923.64|5913.99|5913.99|5923.64|5923.64|5913.99|5913.99|0
1655214000000|2022-06-14 13:40:00|5912.29|5912.29|5905.74|5905.74|5913.14|5913.14|5904.76|5904.76|0
1655214300000|2022-06-14 13:45:00|5906.59|5906.59|5915.53|5915.53|5918.09|5918.09|5902.2|5902.2|0
1655214600000|2022-06-14 13:50:00|5915.02|5915.02|5925.96|5925.96|5925.96|5925.96|5912.81|5912.81|0
1655214900000|2022-06-14 13:55:00|5927.66|5927.66|5940.36|5940.36|5940.36|5940.36|5926.81|5926.81|0
1655215200000|2022-06-14 14:00:00|5938.66|5938.66|5932.73|5932.73|5938.66|5938.66|5930.31|5930.31|0
1655215500000|2022-06-14 14:05:00|5931.75|5931.75|5924.69|5924.69|5931.75|5931.75|5923.7|5923.7|0
1655215800000|2022-06-14 14:10:00|5925.38|5925.38|5921.69|5921.69|5926.37|5926.37|5920.67|5920.67|0
1655216100000|2022-06-14 14:15:00|5921.44|5921.44|5919.06|5919.06|5921.61|5921.61|5919.06|5919.06|0
1655216400000|2022-06-14 14:20:00|5917.36|5917.36|5911.34|5911.34|5918.34|5918.34|5911.34|5911.34|0
1655216700000|2022-06-14 14:25:00|5910.36|5910.36|5901.43|5901.43|5910.36|5910.36|5901.43|5901.43|0
1655217000000|2022-06-14 14:30:00|5900.58|5900.58|5907.35|5907.35|5907.35|5907.35|5899.22|5899.22|0
1655217300000|2022-06-14 14:35:00|5906.5|5906.5|5905.78|5905.78|5908.33|5908.33|5905.51|5905.51|0
1655217600000|2022-06-14 14:40:00|5904.79|5904.79|5891.14|5891.14|5904.79|5904.79|5889.09|5889.09|0
1655217900000|2022-06-14 14:45:00|5891.99|5891.99|5892.82|5892.82|5894.38|5894.38|5891.27|5891.27|0
1655218200000|2022-06-14 14:50:00|5893.59|5893.59|5895.23|5895.23|5900.34|5900.34|5893.12|5893.12|0
1655218500000|2022-06-14 14:55:00|5895.91|5895.91|5881.52|5881.52|5895.91|5895.91|5879.35|5879.35|0
1655218800000|2022-06-14 15:00:00|5879.82|5879.82|5879.3|5879.3|5880.67|5880.67|5878.45|5878.45|0
1655219100000|2022-06-14 15:05:00|5880.16|5880.16|5880.58|5880.58|5881.86|5881.86|5874.66|5874.66|0
1655219400000|2022-06-14 15:10:00|5881.26|5881.26|5882.34|5882.34|5883.52|5883.52|5879.94|5879.94|0
1655219700000|2022-06-14 15:15:00|5881.49|5881.49|5888.83|5888.83|5889.12|5889.12|5881.49|5881.49|0
1655220000000|2022-06-14 15:20:00|5888.32|5888.32|5884.2|5884.2|5889.34|5889.34|5882.15|5882.15|0
1655220300000|2022-06-14 15:25:00|5883.34|5883.34|5881.27|5881.27|5890.98|5890.98|5881.27|5881.27|0
1655277300000|2022-06-15 07:15:00|5995.4|5995.4|5984.16|5984.16|5997.6|5997.6|5983.46|5983.46|0
1655277600000|2022-06-15 07:20:00|5982.46|5982.46|5978.3|5978.3|5982.46|5982.46|5973.6|5973.6|0
1655277900000|2022-06-15 07:25:00|5978.69|5978.69|5985.81|5985.81|5986.32|5986.32|5976.99|5976.99|0
1655278200000|2022-06-15 07:30:00|5985.55|5985.55|5995.57|5995.57|5995.57|5995.57|5985.29|5985.29|0
1655278500000|2022-06-15 07:35:00|5999.83|5999.83|6001.52|6001.52|6001.52|6001.52|5996.4|5996.4|0
1655278800000|2022-06-15 07:40:00|6003.05|6003.05|5991.26|5991.26|6003.05|6003.05|5990.41|5990.41|0
1655279100000|2022-06-15 07:45:00|5989.56|5989.56|5956.56|5956.56|5989.81|5989.81|5952.58|5952.58|0
1655279400000|2022-06-15 07:50:00|5956.3|5956.3|5961.34|5961.34|5961.34|5961.34|5952.9|5952.9|0
1655279700000|2022-06-15 07:55:00|5961.85|5961.85|5961.23|5961.23|5963.66|5963.66|5958.73|5958.73|0
1655280000000|2022-06-15 08:00:00|5960.05|5960.05|5956.37|5956.37|5960.05|5960.05|5956.37|5956.37|0
1655280300000|2022-06-15 08:05:00|5951.76|5951.76|5950.28|5950.28|5955.39|5955.39|5950.28|5950.28|0
1655280600000|2022-06-15 08:10:00|5949.49|5949.49|5964.72|5964.72|5964.72|5964.72|5948.31|5948.31|0
1655280900000|2022-06-15 08:15:00|5965.42|5965.42|5972.38|5972.38|5978.75|5978.75|5965.42|5965.42|0
1655281200000|2022-06-15 08:20:00|5970.68|5970.68|5967.61|5967.61|5973.24|5973.24|5967.61|5967.61|0
1655281500000|2022-06-15 08:25:00|5964.03|5964.03|5975.06|5975.06|5977.3|5977.3|5964.03|5964.03|0
1655281800000|2022-06-15 08:30:00|5975.85|5975.85|5997.7|5997.7|5997.7|5997.7|5975.85|5975.85|0
1655282100000|2022-06-15 08:35:00|5998.88|5998.88|6001|6001|6001|6001|5995.44|5995.44|0
1655282400000|2022-06-15 08:40:00|6002.7|6002.7|5994.45|5994.45|6002.7|6002.7|5993.6|5993.6|0
1655282700000|2022-06-15 08:45:00|5995.13|5995.13|5990.75|5990.75|5997.27|5997.27|5989.44|5989.44|0
1655283000000|2022-06-15 08:50:00|5989.22|5989.22|5989.65|5989.65|5990.5|5990.5|5987.51|5987.51|0
1655283300000|2022-06-15 08:55:00|5988.97|5988.97|5995.39|5995.39|5998.97|5998.97|5988.97|5988.97|0
1655283600000|2022-06-15 09:00:00|5996.24|5996.24|5995|5995|5997.78|5997.78|5994.57|5994.57|0
1655283900000|2022-06-15 09:05:00|5995.78|5995.78|5993.06|5993.06|5997.49|5997.49|5992.06|5992.06|0
1655284200000|2022-06-15 09:10:00|5993.84|5993.84|5981.25|5981.25|5993.84|5993.84|5981.25|5981.25|0
1655284500000|2022-06-15 09:15:00|5982.95|5982.95|5985.53|5985.53|5985.53|5985.53|5982.16|5982.16|0
1655284800000|2022-06-15 09:20:00|5984.75|5984.75|5982.31|5982.31|5988.64|5988.64|5982.31|5982.31|0
1655285100000|2022-06-15 09:25:00|5982.05|5982.05|5987.42|5987.42|5987.42|5987.42|5981.79|5981.79|0
1655285400000|2022-06-15 09:30:00|5988.19|5988.19|5995.2|5995.2|5995.2|5995.2|5987.93|5987.93|0
1655285700000|2022-06-15 09:35:00|6000.99|6000.99|6003.13|6003.13|6003.98|6003.98|6000.57|6000.57|0
1655286000000|2022-06-15 09:40:00|6002.62|6002.62|6006.02|6006.02|6006.67|6006.67|6000.19|6000.19|0
1655286300000|2022-06-15 09:45:00|6005.5|6005.5|6008.81|6008.81|6010.42|6010.42|6005.25|6005.25|0
1655286600000|2022-06-15 09:50:00|6008.02|6008.02|6003.16|6003.16|6009.08|6009.08|6003.16|6003.16|0
1655286900000|2022-06-15 09:55:00|6002.31|6002.31|6003.03|6003.03|6005.39|6005.39|6001.21|6001.21|0
1655287200000|2022-06-15 10:00:00|6002.01|6002.01|5996.97|5996.97|6002.01|6002.01|5996.97|5996.97|0
1655287500000|2022-06-15 10:05:00|5995|5995|5995|5995|5996.97|5996.97|5994.22|5994.22|0
1655287800000|2022-06-15 10:10:00|5994.22|5994.22|5996.44|5996.44|5996.44|5996.44|5989.89|5989.89|0
1655288100000|2022-06-15 10:15:00|5999.01|5999.01|6001.52|6001.52|6001.52|6001.52|5997.46|5997.46|0
1655288400000|2022-06-15 10:20:00|6001.26|6001.26|6003.62|6003.62|6005.32|6005.32|6001.26|6001.26|0
1655288700000|2022-06-15 10:25:00|6004.4|6004.4|6036.29|6036.29|6037.08|6037.08|6004.4|6004.4|0
1655289000000|2022-06-15 10:30:00|6036.04|6036.04|6031.39|6031.39|6036.04|6036.04|6030.21|6030.21|0
1655289300000|2022-06-15 10:35:00|6030.6|6030.6|6035.6|6035.6|6036.45|6036.45|6028.57|6028.57|0
1655289600000|2022-06-15 10:40:00|6034.75|6034.75|6035.14|6035.14|6035.53|6035.53|6034.75|6034.75|0
1655289900000|2022-06-15 10:45:00|6035.66|6035.66|6031.46|6031.46|6035.66|6035.66|6031.2|6031.2|0
1655290200000|2022-06-15 10:50:00|6031.07|6031.07|6030.88|6030.88|6032.24|6032.24|6030.28|6030.28|0
1655290500000|2022-06-15 10:55:00|6028.33|6028.33|6032.72|6032.72|6034.81|6034.81|6028.33|6028.33|0
1655290800000|2022-06-15 11:00:00|6033.4|6033.4|6028.43|6028.43|6033.4|6033.4|6028.43|6028.43|0
1655291100000|2022-06-15 11:05:00|6028.17|6028.17|6027.01|6027.01|6028.17|6028.17|6025.99|6025.99|0
1655291400000|2022-06-15 11:10:00|6027.86|6027.86|6034.36|6034.36|6036.4|6036.4|6027.86|6027.86|0
1655291700000|2022-06-15 11:15:00|6035.21|6035.21|6032.95|6032.95|6036.21|6036.21|6032.43|6032.43|0
1655292000000|2022-06-15 11:20:00|6032.69|6032.69|6035.62|6035.62|6035.62|6035.62|6032.69|6032.69|0
1655292300000|2022-06-15 11:25:00|6035.23|6035.23|6033.92|6033.92|6035.23|6035.23|6032.68|6032.68|0
1655292600000|2022-06-15 11:30:00|6035.62|6035.62|6038.17|6038.17|6038.17|6038.17|6035.62|6035.62|0
1655292900000|2022-06-15 11:35:00|6036.46|6036.46|6035.86|6035.86|6038.86|6038.86|6035.86|6035.86|0
1655293200000|2022-06-15 11:40:00|6037.04|6037.04|6035.08|6035.08|6037.04|6037.04|6035.08|6035.08|0
1655293500000|2022-06-15 11:45:00|6034.69|6034.69|6033.84|6033.84|6034.69|6034.69|6033.84|6033.84|0
1655293800000|2022-06-15 11:50:00|6037.16|6037.16|6034.71|6034.71|6038.12|6038.12|6033.53|6033.53|0
1655294100000|2022-06-15 11:55:00|6035.56|6035.56|6036.6|6036.6|6036.6|6036.6|6033.36|6033.36|0
1655294400000|2022-06-15 12:00:00|6034.9|6034.9|6035.09|6035.09|6036.54|6036.54|6034.06|6034.06|0
1655294700000|2022-06-15 12:05:00|6035.94|6035.94|6035.44|6035.44|6036.62|6036.62|6035.44|6035.44|0
1655295000000|2022-06-15 12:10:00|6035.7|6035.7|6028.58|6028.58|6038.52|6038.52|6026.53|6026.53|0
1655295300000|2022-06-15 12:15:00|6028.07|6028.07|6027.38|6027.38|6028.07|6028.07|6024.43|6024.43|0
1655295600000|2022-06-15 12:20:00|6028.23|6028.23|6029.66|6029.66|6029.66|6029.66|6026.59|6026.59|0
1655295900000|2022-06-15 12:25:00|6030.05|6030.05|6029.2|6029.2|6030.45|6030.45|6027.15|6027.15|0
1655296200000|2022-06-15 12:30:00|6029.6|6029.6|6028.18|6028.18|6031.56|6031.56|6026.48|6026.48|0
1655296500000|2022-06-15 12:35:00|6027.33|6027.33|6032.23|6032.23|6032.23|6032.23|6027.33|6027.33|0
1655296800000|2022-06-15 12:40:00|6033.09|6033.09|6035.95|6035.95|6035.95|6035.95|6032.23|6032.23|0
1655297100000|2022-06-15 12:45:00|6036.8|6036.8|6033.79|6033.79|6036.8|6036.8|6031.36|6031.36|0
1655297400000|2022-06-15 12:50:00|6035.49|6035.49|6036.61|6036.61|6037.46|6037.46|6034.72|6034.72|0
1655297700000|2022-06-15 12:55:00|6036.21|6036.21|6033.55|6033.55|6036.62|6036.62|6033.55|6033.55|0
1655298000000|2022-06-15 13:00:00|6033.29|6033.29|6045.33|6045.33|6045.33|6045.33|6033.29|6033.29|0
1655298300000|2022-06-15 13:05:00|6044.54|6044.54|6049.43|6049.43|6050.8|6050.8|6044.54|6044.54|0
1655298600000|2022-06-15 13:10:00|6048.66|6048.66|6048.67|6048.67|6048.67|6048.67|6038.03|6038.03|0
1655298900000|2022-06-15 13:15:00|6047.82|6047.82|6044.96|6044.96|6047.82|6047.82|6044.9|6044.9|0
1655299200000|2022-06-15 13:20:00|6044.57|6044.57|6043.75|6043.75|6047.13|6047.13|6043.21|6043.21|0
1655299500000|2022-06-15 13:25:00|6044.01|6044.01|6046.93|6046.93|6050.27|6050.27|6041.63|6041.63|0
1655299800000|2022-06-15 13:30:00|6048.63|6048.63|6064.86|6064.86|6065.26|6065.26|6048.63|6048.63|0
1655300100000|2022-06-15 13:35:00|6064.01|6064.01|6058.46|6058.46|6067.81|6067.81|6058.46|6058.46|0
1655300400000|2022-06-15 13:40:00|6056.76|6056.76|6064.11|6064.11|6064.11|6064.11|6056.24|6056.24|0
1655300700000|2022-06-15 13:45:00|6064.8|6064.8|6070.29|6070.29|6070.29|6070.29|6060.51|6060.51|0
1655301000000|2022-06-15 13:50:00|6069.77|6069.77|6072.82|6072.82|6074.99|6074.99|6069.77|6069.77|0
1655301300000|2022-06-15 13:55:00|6073.21|6073.21|6071.9|6071.9|6076.16|6076.16|6071.51|6071.51|0
1655301600000|2022-06-15 14:00:00|6072.75|6072.75|6077|6077|6077.34|6077.34|6072.75|6072.75|0
1655301900000|2022-06-15 14:05:00|6077.85|6077.85|6088.15|6088.15|6089.34|6089.34|6077.85|6077.85|0
1655302200000|2022-06-15 14:10:00|6088.55|6088.55|6096.96|6096.96|6096.96|6096.96|6088.15|6088.15|0
1655302500000|2022-06-15 14:15:00|6095.26|6095.26|6092.43|6092.43|6097.64|6097.64|6091.58|6091.58|0
1655302800000|2022-06-15 14:20:00|6090.72|6090.72|6092.82|6092.82|6094.06|6094.06|6090.72|6090.72|0
1655303100000|2022-06-15 14:25:00|6092.43|6092.43|6098.19|6098.19|6098.19|6098.19|6089.48|6089.48|0
1655303400000|2022-06-15 14:30:00|6098.7|6098.7|6095.71|6095.71|6099.73|6099.73|6094.34|6094.34|0
1655303700000|2022-06-15 14:35:00|6096.56|6096.56|6095.17|6095.17|6099.12|6099.12|6092.89|6092.89|0
1655304000000|2022-06-15 14:40:00|6096.03|6096.03|6093.69|6093.69|6096.18|6096.18|6092.77|6092.77|0
1655304300000|2022-06-15 14:45:00|6091.99|6091.99|6085.63|6085.63|6091.99|6091.99|6085.24|6085.24|0
1655304600000|2022-06-15 14:50:00|6086.48|6086.48|6092.25|6092.25|6092.75|6092.75|6086.48|6086.48|0
1655304900000|2022-06-15 14:55:00|6091.85|6091.85|6093.68|6093.68|6093.68|6093.68|6088.56|6088.56|0
1655305200000|2022-06-15 15:00:00|6092.99|6092.99|6103.67|6103.67|6103.67|6103.67|6092.99|6092.99|0
1655305500000|2022-06-15 15:05:00|6104.52|6104.52|6102.58|6102.58|6108.1|6108.1|6102.43|6102.43|0
1655305800000|2022-06-15 15:10:00|6100.88|6100.88|6091.45|6091.45|6100.88|6100.88|6089.88|6089.88|0
1655306100000|2022-06-15 15:15:00|6092.3|6092.3|6088.59|6088.59|6093.39|6093.39|6087.81|6087.81|0
1655306400000|2022-06-15 15:20:00|6087.81|6087.81|6092.57|6092.57|6092.57|6092.57|6085.98|6085.98|0
1655306700000|2022-06-15 15:25:00|6092.18|6092.18|6083.55|6083.55|6095.63|6095.63|6083.55|6083.55|0
1655363700000|2022-06-16 07:15:00|6032.13|6032.13|6026.39|6026.39|6036.96|6036.96|6024.69|6024.69|0
1655364000000|2022-06-16 07:20:00|6022.99|6022.99|6010.57|6010.57|6025.41|6025.41|6008.93|6008.93|0
1655364300000|2022-06-16 07:25:00|6011.75|6011.75|5999.1|5999.1|6012.14|6012.14|5998.4|5998.4|0
1655364600000|2022-06-16 07:30:00|6000.49|6000.49|5964.25|5964.25|6000.49|6000.49|5955.95|5955.95|0
1655364900000|2022-06-16 07:35:00|5964.64|5964.64|5966.77|5966.77|5970.74|5970.74|5962.49|5962.49|0
1655365200000|2022-06-16 07:40:00|5966.25|5966.25|5980.68|5980.68|5980.68|5980.68|5963.19|5963.19|0
1655365500000|2022-06-16 07:45:00|5979.89|5979.89|5978.66|5978.66|5980.55|5980.55|5976.11|5976.11|0
1655365800000|2022-06-16 07:50:00|5977.81|5977.81|5987.09|5987.09|5987.09|5987.09|5973.05|5973.05|0
1655366100000|2022-06-16 07:55:00|5990.49|5990.49|5997.15|5997.15|5997.15|5997.15|5988.4|5988.4|0
1655366400000|2022-06-16 08:00:00|5995.97|5995.97|6008.45|6008.45|6008.85|6008.85|5994.88|5994.88|0
1655366700000|2022-06-16 08:05:00|6009.63|6009.63|6010.48|6010.48|6014.6|6014.6|6006.75|6006.75|0
1655367000000|2022-06-16 08:10:00|6008.91|6008.91|6000.87|6000.87|6008.91|6008.91|5999.57|5999.57|0
1655367300000|2022-06-16 08:15:00|6000.02|6000.02|6001.68|6001.68|6001.68|6001.68|5993.17|5993.17|0
1655367600000|2022-06-16 08:20:00|6004.24|6004.24|6005.09|6005.09|6007.51|6007.51|6000.71|6000.71|0
1655367900000|2022-06-16 08:25:00|6004.7|6004.7|6003.05|6003.05|6006.4|6006.4|6002.15|6002.15|0
1655368200000|2022-06-16 08:30:00|6002.2|6002.2|5996.4|5996.4|6002.2|6002.2|5995.09|5995.09|0
1655368500000|2022-06-16 08:35:00|5995.89|5995.89|6001.36|6001.36|6004.4|6004.4|5995.89|5995.89|0
1655368800000|2022-06-16 08:40:00|6000.97|6000.97|5997.65|5997.65|6002.34|6002.34|5995.38|5995.38|0
1655369100000|2022-06-16 08:45:00|5997.13|5997.13|6001.65|6001.65|6004.21|6004.21|5997.13|5997.13|0
1655369400000|2022-06-16 08:50:00|6000.11|6000.11|5987.64|5987.64|6000.11|6000.11|5986.79|5986.79|0
1655369700000|2022-06-16 08:55:00|5985.59|5985.59|5965.26|5965.26|5985.59|5985.59|5965.26|5965.26|0
1655370000000|2022-06-16 09:00:00|5964.41|5964.41|5956.74|5956.74|5964.41|5964.41|5955.04|5955.04|0
1655370300000|2022-06-16 09:05:00|5955.56|5955.56|5960.63|5960.63|5966.39|5966.39|5953.86|5953.86|0
1655370600000|2022-06-16 09:10:00|5959.61|5959.61|5960.9|5960.9|5961.31|5961.31|5958.35|5958.35|0
1655370900000|2022-06-16 09:15:00|5960.13|5960.13|5962.3|5962.3|5964.4|5964.4|5957.12|5957.12|0
1655371200000|2022-06-16 09:20:00|5963.15|5963.15|5960.58|5960.58|5963.81|5963.81|5959.81|5959.81|0
1655371500000|2022-06-16 09:25:00|5958.53|5958.53|5957.99|5957.99|5960.02|5960.02|5957.94|5957.94|0
1655371800000|2022-06-16 09:30:00|5957.6|5957.6|5943.42|5943.42|5957.6|5957.6|5943.42|5943.42|0
1655372100000|2022-06-16 09:35:00|5942.57|5942.57|5946.05|5946.05|5946.9|5946.9|5942.05|5942.05|0
1655372400000|2022-06-16 09:40:00|5945.54|5945.54|5954.38|5954.38|5954.38|5954.38|5944.75|5944.75|0
1655372700000|2022-06-16 09:45:00|5953.86|5953.86|5947.25|5947.25|5956.09|5956.09|5946.62|5946.62|0
1655373000000|2022-06-16 09:50:00|5948.83|5948.83|5956.71|5956.71|5956.71|5956.71|5947.97|5947.97|0
1655373300000|2022-06-16 09:55:00|5955.93|5955.93|5955.53|5955.53|5960.13|5960.13|5954.23|5954.23|0
1655373600000|2022-06-16 10:00:00|5956.31|5956.31|5958.15|5958.15|5959|5959|5953.57|5953.57|0
1655373900000|2022-06-16 10:05:00|5959|5959|5968.16|5968.16|5968.5|5968.5|5959|5959|0
1655374200000|2022-06-16 10:10:00|5968.94|5968.94|5973.65|5973.65|5974.43|5974.43|5968.94|5968.94|0
1655374500000|2022-06-16 10:15:00|5974.04|5974.04|5970.71|5970.71|5975.74|5975.74|5969.86|5969.86|0
1655374800000|2022-06-16 10:20:00|5969.86|5969.86|5963.66|5963.66|5970.56|5970.56|5960.15|5960.15|0
1655375100000|2022-06-16 10:25:00|5967.92|5967.92|5966.57|5966.57|5969.99|5969.99|5965.43|5965.43|0
1655375400000|2022-06-16 10:30:00|5969.12|5969.12|5967.78|5967.78|5975.03|5975.03|5967.78|5967.78|0
1655375700000|2022-06-16 10:35:00|5967|5967|5972.04|5972.04|5972.43|5972.43|5961.95|5961.95|0
1655376000000|2022-06-16 10:40:00|5970.79|5970.79|5969.05|5969.05|5971.64|5971.64|5968.54|5968.54|0
1655376300000|2022-06-16 10:45:00|5967.87|5967.87|5962.39|5962.39|5967.87|5967.87|5962.39|5962.39|0
1655376600000|2022-06-16 10:50:00|5961.99|5961.99|5962.07|5962.07|5965.28|5965.28|5960.63|5960.63|0
1655376900000|2022-06-16 10:55:00|5962.46|5962.46|5953.41|5953.41|5962.46|5962.46|5953.02|5953.02|0
1655377200000|2022-06-16 11:00:00|5955.9|5955.9|5977.87|5977.87|5991.28|5991.28|5955.9|5955.9|0
1655377500000|2022-06-16 11:05:00|5977.01|5977.01|5979.06|5979.06|5979.57|5979.57|5976.89|5976.89|0
1655377800000|2022-06-16 11:10:00|5980.63|5980.63|5981.92|5981.92|5981.92|5981.92|5977.41|5977.41|0
1655378100000|2022-06-16 11:15:00|5981.07|5981.07|5982.47|5982.47|5985.2|5985.2|5981.07|5981.07|0
1655378400000|2022-06-16 11:20:00|5981.68|5981.68|5980.58|5980.58|5981.94|5981.94|5978.28|5978.28|0
1655378700000|2022-06-16 11:25:00|5980.84|5980.84|5987.81|5987.81|5990.47|5990.47|5979.13|5979.13|0
1655379000000|2022-06-16 11:30:00|5988.66|5988.66|5982.51|5982.51|5988.66|5988.66|5982.25|5982.25|0
1655379300000|2022-06-16 11:35:00|5984.21|5984.21|5979.85|5979.85|5984.21|5984.21|5979.85|5979.85|0
1655379600000|2022-06-16 11:40:00|5980.24|5980.24|5975.84|5975.84|5980.71|5980.71|5975.84|5975.84|0
1655379900000|2022-06-16 11:45:00|5975.45|5975.45|5967.87|5967.87|5975.45|5975.45|5967.87|5967.87|0
1655380200000|2022-06-16 11:50:00|5964.46|5964.46|5961.95|5961.95|5966.62|5966.62|5961.56|5961.56|0
1655380500000|2022-06-16 11:55:00|5962.8|5962.8|5963.93|5963.93|5964.78|5964.78|5960.71|5960.71|0
1655380800000|2022-06-16 12:00:00|5962.9|5962.9|5978.89|5978.89|5978.89|5978.89|5962.9|5962.9|0
1655381100000|2022-06-16 12:05:00|5980.07|5980.07|5982.68|5982.68|5982.68|5982.68|5980.07|5980.07|0
1655381400000|2022-06-16 12:10:00|5981.65|5981.65|5979.01|5979.01|5982.35|5982.35|5979.01|5979.01|0
1655381700000|2022-06-16 12:15:00|5979.4|5979.4|5973.78|5973.78|5979.4|5979.4|5973.78|5973.78|0
1655382000000|2022-06-16 12:20:00|5972.93|5972.93|5967.58|5967.58|5972.93|5972.93|5967.58|5967.58|0
1655382300000|2022-06-16 12:25:00|5966.05|5966.05|5956.58|5956.58|5966.05|5966.05|5956.58|5956.58|0
1655382600000|2022-06-16 12:30:00|5958.12|5958.12|5961.94|5961.94|5963.12|5963.12|5957.27|5957.27|0
1655382900000|2022-06-16 12:35:00|5959.38|5959.38|5962.89|5962.89|5964.46|5964.46|5955.75|5955.75|0
1655383200000|2022-06-16 12:40:00|5964.59|5964.59|5962.37|5962.37|5964.59|5964.59|5961.59|5961.59|0
1655383500000|2022-06-16 12:45:00|5962.77|5962.77|5961.63|5961.63|5963.55|5963.55|5961.63|5961.63|0
1655383800000|2022-06-16 12:50:00|5960.84|5960.84|5973.08|5973.08|5973.87|5973.87|5960.84|5960.84|0
1655384100000|2022-06-16 12:55:00|5973.76|5973.76|5974.72|5974.72|5974.81|5974.81|5973.76|5973.76|0
1655384400000|2022-06-16 13:00:00|5973.87|5973.87|5978.33|5978.33|5978.33|5978.33|5973.87|5973.87|0
1655384700000|2022-06-16 13:05:00|5978.73|5978.73|5984.69|5984.69|5985.09|5985.09|5976.76|5976.76|0
1655385000000|2022-06-16 13:10:00|5985.09|5985.09|5983.2|5983.2|5986.01|5986.01|5982.35|5982.35|0
1655385300000|2022-06-16 13:15:00|5984.38|5984.38|5987.21|5987.21|5988.06|5988.06|5982.23|5982.23|0
1655385600000|2022-06-16 13:20:00|5986.36|5986.36|5981.45|5981.45|5986.36|5986.36|5980.86|5980.86|0
1655385900000|2022-06-16 13:25:00|5982.3|5982.3|5981.92|5981.92|5983.5|5983.5|5979.29|5979.29|0
1655386200000|2022-06-16 13:30:00|5983.62|5983.62|5985.15|5985.15|5990.98|5990.98|5983.62|5983.62|0
1655386500000|2022-06-16 13:35:00|5984.3|5984.3|5990.25|5990.25|5993.83|5993.83|5984.3|5984.3|0
1655386800000|2022-06-16 13:40:00|5989.4|5989.4|5984|5984|5989.4|5989.4|5980.03|5980.03|0
1655387100000|2022-06-16 13:45:00|5982.97|5982.97|5990.24|5990.24|5991.09|5991.09|5981.6|5981.6|0
1655387400000|2022-06-16 13:50:00|5989.73|5989.73|5998.71|5998.71|5998.71|5998.71|5986.45|5986.45|0
1655387700000|2022-06-16 13:55:00|5999.1|5999.1|5997.37|5997.37|6003.16|6003.16|5994.25|5994.25|0
1655388000000|2022-06-16 14:00:00|5994.82|5994.82|5992.01|5992.01|5994.82|5994.82|5986.97|5986.97|0
1655388300000|2022-06-16 14:05:00|5991.61|5991.61|5996.78|5996.78|5996.78|5996.78|5989.68|5989.68|0
1655388600000|2022-06-16 14:10:00|5996.38|5996.38|6008.01|6008.01|6009.71|6009.71|5993.9|5993.9|0
1655388900000|2022-06-16 14:15:00|6007.16|6007.16|5993.56|5993.56|6008.36|6008.36|5993.56|5993.56|0
1655389200000|2022-06-16 14:20:00|5994.41|5994.41|6001.22|6001.22|6001.73|6001.73|5990.78|5990.78|0
1655389500000|2022-06-16 14:25:00|6000.36|6000.36|6008.58|6008.58|6014.51|6014.51|6000.36|6000.36|0
1655389800000|2022-06-16 14:30:00|6007.73|6007.73|6009.84|6009.84|6009.84|6009.84|6002.63|6002.63|0
1655390100000|2022-06-16 14:35:00|6013.24|6013.24|6010.97|6010.97|6015.92|6015.92|6010.63|6010.63|0
1655390400000|2022-06-16 14:40:00|6011.82|6011.82|6008.91|6008.91|6012.22|6012.22|6008.06|6008.06|0
1655390700000|2022-06-16 14:45:00|6007.21|6007.21|6008.2|6008.2|6010.27|6010.27|6006.69|6006.69|0
1655391000000|2022-06-16 14:50:00|6008.88|6008.88|6014.67|6014.67|6014.67|6014.67|6005.26|6005.26|0
1655391300000|2022-06-16 14:55:00|6013.82|6013.82|6016.61|6016.61|6016.61|6016.61|6010.17|6010.17|0
1655391600000|2022-06-16 15:00:00|6017.46|6017.46|6020.8|6020.8|6021.19|6021.19|6014.61|6014.61|0
1655391900000|2022-06-16 15:05:00|6021.19|6021.19|6029.58|6029.58|6029.58|6029.58|6020.8|6020.8|0
1655392200000|2022-06-16 15:10:00|6028.8|6028.8|6024.97|6024.97|6028.8|6028.8|6023.79|6023.79|0
1655392500000|2022-06-16 15:15:00|6025.82|6025.82|6021.39|6021.39|6026.5|6026.5|6021.39|6021.39|0
1655392800000|2022-06-16 15:20:00|6021.78|6021.78|6025.17|6025.17|6025.17|6025.17|6018.17|6018.17|0
1655393100000|2022-06-16 15:25:00|6023.78|6023.78|6012.09|6012.09|6025.62|6025.62|6012.09|6012.09|0
1655450100000|2022-06-17 07:15:00|6027.66|6027.66|6044.72|6044.72|6044.72|6044.72|6027.66|6027.66|0
1655450400000|2022-06-17 07:20:00|6045.57|6045.57|6064.41|6064.41|6064.41|6064.41|6043.87|6043.87|0
1655450700000|2022-06-17 07:25:00|6063.56|6063.56|6071.59|6071.59|6074.14|6074.14|6063.56|6063.56|0
1655451000000|2022-06-17 07:30:00|6068.84|6068.84|6040.66|6040.66|6068.84|6068.84|6038.24|6038.24|0
1655451300000|2022-06-17 07:35:00|6041.51|6041.51|6033.02|6033.02|6043.73|6043.73|6023.5|6023.5|0
1655451600000|2022-06-17 07:40:00|6031.63|6031.63|6004.84|6004.84|6032.81|6032.81|5993.97|5993.97|0
1655451900000|2022-06-17 07:45:00|6005.69|6005.69|6055.08|6055.08|6057.11|6057.11|6005.69|6005.69|0
1655452200000|2022-06-17 07:50:00|6056.26|6056.26|6056.17|6056.17|6059.05|6059.05|6052.53|6052.53|0
1655452500000|2022-06-17 07:55:00|6057.02|6057.02|6061.23|6061.23|6062.8|6062.8|6049.35|6049.35|0
1655452800000|2022-06-17 08:00:00|6060.84|6060.84|6061.13|6061.13|6064.97|6064.97|6060.05|6060.05|0
1655453100000|2022-06-17 08:05:00|6060.73|6060.73|6062.7|6062.7|6062.77|6062.77|6058.7|6058.7|0
1655453400000|2022-06-17 08:10:00|6060.15|6060.15|6062.97|6062.97|6062.97|6062.97|6059.04|6059.04|0
1655453700000|2022-06-17 08:15:00|6062.18|6062.18|6055.38|6055.38|6062.97|6062.97|6055.38|6055.38|0
1655454000000|2022-06-17 08:20:00|6054.99|6054.99|6050.15|6050.15|6055.38|6055.38|6050.15|6050.15|0
1655454300000|2022-06-17 08:25:00|6051.85|6051.85|6063.85|6063.85|6064.7|6064.7|6051.85|6051.85|0
1655454600000|2022-06-17 08:30:00|6064.7|6064.7|6076.67|6076.67|6076.67|6076.67|6064.7|6064.7|0
1655454900000|2022-06-17 08:35:00|6075.81|6075.81|6086.42|6086.42|6086.42|6086.42|6075.81|6075.81|0
1655455200000|2022-06-17 08:40:00|6086.82|6086.82|6087.87|6087.87|6089.57|6089.57|6080.4|6080.4|0
1655455500000|2022-06-17 08:45:00|6080.21|6080.21|6075.52|6075.52|6080.21|6080.21|6073.19|6073.19|0
1655455800000|2022-06-17 08:50:00|6076.3|6076.3|6071.47|6071.47|6076.3|6076.3|6068.48|6068.48|0
1655456100000|2022-06-17 08:55:00|6072.25|6072.25|6068.8|6068.8|6074.35|6074.35|6068.8|6068.8|0
1655456400000|2022-06-17 09:00:00|6068.54|6068.54|6069.75|6069.75|6071.22|6071.22|6067.87|6067.87|0
1655456700000|2022-06-17 09:05:00|6070.26|6070.26|6075.73|6075.73|6076.58|6076.58|6069.47|6069.47|0
1655457300000|2022-06-17 09:15:00|6077.78|6077.78|6103.73|6103.73|6105.37|6105.37|6075.81|6075.81|0
1655457600000|2022-06-17 09:20:00|6102.34|6102.34|6093.38|6093.38|6103.19|6103.19|6093.25|6093.25|0
1655457900000|2022-06-17 09:25:00|6094.16|6094.16|6107.08|6107.08|6107.08|6107.08|6093.77|6093.77|0
1655458200000|2022-06-17 09:30:00|6107.47|6107.47|6104.68|6104.68|6109.02|6109.02|6102.34|6102.34|0
1655458500000|2022-06-17 09:35:00|6105.54|6105.54|6106.61|6106.61|6109.16|6109.16|6102.92|6102.92|0
1655458800000|2022-06-17 09:40:00|6104.91|6104.91|6101.45|6101.45|6107.3|6107.3|6098.66|6098.66|0
1655459100000|2022-06-17 09:45:00|6101.84|6101.84|6111.87|6111.87|6111.87|6111.87|6101.16|6101.16|0
1655459400000|2022-06-17 09:50:00|6112.27|6112.27|6128.87|6128.87|6131.14|6131.14|6109.78|6109.78|0
1655459700000|2022-06-17 09:55:00|6127.17|6127.17|6126.72|6126.72|6131.41|6131.41|6122.97|6122.97|0
1655460000000|2022-06-17 10:00:00|6125.02|6125.02|6126.47|6126.47|6127.32|6127.32|6121.36|6121.36|0
1655460300000|2022-06-17 10:05:00|6129.02|6129.02|6119.87|6119.87|6130.73|6130.73|6119.87|6119.87|0
1655460600000|2022-06-17 10:10:00|6119.48|6119.48|6132.93|6132.93|6132.93|6132.93|6116.47|6116.47|0
1655460900000|2022-06-17 10:15:00|6133.33|6133.33|6135.22|6135.22|6136.07|6136.07|6130.77|6130.77|0
1655461200000|2022-06-17 10:20:00|6135.61|6135.61|6139.98|6139.98|6139.98|6139.98|6135.61|6135.61|0
1655461500000|2022-06-17 10:25:00|6139.13|6139.13|6140.17|6140.17|6141.82|6141.82|6138.28|6138.28|0
1655461800000|2022-06-17 10:30:00|6140.56|6140.56|6135.14|6135.14|6142.26|6142.26|6135.14|6135.14|0
1655462100000|2022-06-17 10:35:00|6135.93|6135.93|6136.73|6136.73|6137.58|6137.58|6135.25|6135.25|0
1655462400000|2022-06-17 10:40:00|6136.99|6136.99|6131.37|6131.37|6136.99|6136.99|6130.86|6130.86|0
1655462700000|2022-06-17 10:45:00|6130.98|6130.98|6126.43|6126.43|6130.98|6130.98|6120.42|6120.42|0
1655463000000|2022-06-17 10:50:00|6124.86|6124.86|6132.71|6132.71|6132.71|6132.71|6124.55|6124.55|0
1655463300000|2022-06-17 10:55:00|6133.1|6133.1|6145.65|6145.65|6145.72|6145.72|6133.1|6133.1|0
1655463600000|2022-06-17 11:00:00|6146.5|6146.5|6141.54|6141.54|6149.06|6149.06|6141.54|6141.54|0
1655463900000|2022-06-17 11:05:00|6141.15|6141.15|6135|6135|6141.15|6141.15|6133.76|6133.76|0
1655464200000|2022-06-17 11:10:00|6134.61|6134.61|6134.09|6134.09|6136.64|6136.64|6134.09|6134.09|0
1655464500000|2022-06-17 11:15:00|6134.94|6134.94|6140.18|6140.18|6143.16|6143.16|6134.53|6134.53|0
1655464800000|2022-06-17 11:20:00|6139.33|6139.33|6145.34|6145.34|6145.34|6145.34|6139.33|6139.33|0
1655465100000|2022-06-17 11:25:00|6145.73|6145.73|6153.11|6153.11|6154.81|6154.81|6142.73|6142.73|0
1655465400000|2022-06-17 11:30:00|6153.5|6153.5|6159.81|6159.81|6161.36|6161.36|6153.5|6153.5|0
1655465700000|2022-06-17 11:35:00|6160.21|6160.21|6158.93|6158.93|6160.72|6160.72|6154.12|6154.12|0
1655466000000|2022-06-17 11:40:00|6158.42|6158.42|6160.12|6160.12|6160.51|6160.51|6158.42|6158.42|0
1655466300000|2022-06-17 11:45:00|6158.42|6158.42|6152.29|6152.29|6160.12|6160.12|6152.29|6152.29|0
1655466600000|2022-06-17 11:50:00|6152.69|6152.69|6157.05|6157.05|6157.05|6157.05|6151.44|6151.44|0
1655466900000|2022-06-17 11:55:00|6157.9|6157.9|6163.57|6163.57|6163.57|6163.57|6156.69|6156.69|0
1655467200000|2022-06-17 12:00:00|6161.87|6161.87|6158.66|6158.66|6163.18|6163.18|6156.96|6156.96|0
1655467500000|2022-06-17 12:05:00|6158.27|6158.27|6160.82|6160.82|6161.21|6161.21|6158.27|6158.27|0
1655467800000|2022-06-17 12:10:00|6161.67|6161.67|6162.67|6162.67|6164.4|6164.4|6159.36|6159.36|0
1655468100000|2022-06-17 12:15:00|6163.35|6163.35|6164.59|6164.59|6167.61|6167.61|6162.84|6162.84|0
1655468400000|2022-06-17 12:20:00|6165.44|6165.44|6151.87|6151.87|6165.44|6165.44|6151.87|6151.87|0
1655468700000|2022-06-17 12:25:00|6151.19|6151.19|6155.97|6155.97|6155.97|6155.97|6150.51|6150.51|0
1655469000000|2022-06-17 12:30:00|6155.12|6155.12|6144.16|6144.16|6155.12|6155.12|6144.16|6144.16|0
1655469300000|2022-06-17 12:35:00|6143.37|6143.37|6139.87|6139.87|6143.37|6143.37|6139.16|6139.16|0
1655469600000|2022-06-17 12:40:00|6138.34|6138.34|6134.65|6134.65|6138.34|6138.34|6131.52|6131.52|0
1655469900000|2022-06-17 12:45:00|6132.95|6132.95|6124.69|6124.69|6132.95|6132.95|6124.69|6124.69|0
1655470200000|2022-06-17 12:50:00|6125.54|6125.54|6120.03|6120.03|6126.39|6126.39|6118.32|6118.32|0
1655470500000|2022-06-17 12:55:00|6120.81|6120.81|6118.45|6118.45|6123.49|6123.49|6116.9|6116.9|0
1655470800000|2022-06-17 13:00:00|6118.19|6118.19|6104.54|6104.54|6118.45|6118.45|6104.54|6104.54|0
1655471100000|2022-06-17 13:05:00|6105.72|6105.72|6101.33|6101.33|6108.45|6108.45|6101.19|6101.19|0
1655471400000|2022-06-17 13:10:00|6100.56|6100.56|6099.5|6099.5|6100.56|6100.56|6092.62|6092.62|0
1655471700000|2022-06-17 13:15:00|6100.02|6100.02|6095.4|6095.4|6101.55|6101.55|6095.4|6095.4|0
1655472000000|2022-06-17 13:20:00|6095.66|6095.66|6086|6086|6095.66|6095.66|6086|6086|0
1655472300000|2022-06-17 13:25:00|6086.85|6086.85|6085.49|6085.49|6091.44|6091.44|6084.98|6084.98|0
1655472600000|2022-06-17 13:30:00|6085.1|6085.1|6102.14|6102.14|6102.14|6102.14|6085.1|6085.1|0
1655472900000|2022-06-17 13:35:00|6103.32|6103.32|6100.52|6100.52|6105.74|6105.74|6098.56|6098.56|0
1655473200000|2022-06-17 13:40:00|6102.22|6102.22|6118.16|6118.16|6118.62|6118.62|6102.22|6102.22|0
1655473500000|2022-06-17 13:45:00|6118.67|6118.67|6109.95|6109.95|6122.73|6122.73|6109.95|6109.95|0
1655473800000|2022-06-17 13:50:00|6111.65|6111.65|6123.43|6123.43|6123.43|6123.43|6111.65|6111.65|0
1655474100000|2022-06-17 13:55:00|6124.28|6124.28|6120.67|6120.67|6127.03|6127.03|6117.79|6117.79|0
1655474400000|2022-06-17 14:00:00|6119.89|6119.89|6112.93|6112.93|6119.89|6119.89|6110.54|6110.54|0
1655474700000|2022-06-17 14:05:00|6113.32|6113.32|6110.86|6110.86|6117.11|6117.11|6110.01|6110.01|0
1655475000000|2022-06-17 14:10:00|6111.25|6111.25|6112.72|6112.72|6113.11|6113.11|6109.15|6109.15|0
1655475300000|2022-06-17 14:15:00|6112.33|6112.33|6104.92|6104.92|6113.57|6113.57|6102.21|6102.21|0
1655475600000|2022-06-17 14:20:00|6104.67|6104.67|6098.74|6098.74|6105.48|6105.48|6098.74|6098.74|0
1655475900000|2022-06-17 14:25:00|6099.59|6099.59|6091.54|6091.54|6099.59|6099.59|6090.3|6090.3|0
1655476200000|2022-06-17 14:30:00|6090.76|6090.76|6083.61|6083.61|6092.85|6092.85|6081.91|6081.91|0
1655476500000|2022-06-17 14:35:00|6083.22|6083.22|6082.39|6082.39|6084.01|6084.01|6075.45|6075.45|0
1655476800000|2022-06-17 14:40:00|6083.24|6083.24|6098.22|6098.22|6098.22|6098.22|6080.74|6080.74|0
1655477100000|2022-06-17 14:45:00|6097.83|6097.83|6093.2|6093.2|6099.39|6099.39|6088.89|6088.89|0
1655477400000|2022-06-17 14:50:00|6092.35|6092.35|6097.15|6097.15|6098.31|6098.31|6090.78|6090.78|0
1655477700000|2022-06-17 14:55:00|6097.4|6097.4|6100.51|6100.51|6101.54|6101.54|6095.53|6095.53|0
1655478000000|2022-06-17 15:00:00|6102.21|6102.21|6103.99|6103.99|6108.23|6108.23|6099.13|6099.13|0
1655478300000|2022-06-17 15:05:00|6103.2|6103.2|6109.19|6109.19|6109.19|6109.19|6102.8|6102.8|0
1655478600000|2022-06-17 15:10:00|6109.98|6109.98|6105.56|6105.56|6109.98|6109.98|6102.96|6102.96|0
1655478900000|2022-06-17 15:15:00|6104.71|6104.71|6106.28|6106.28|6106.35|6106.35|6102.01|6102.01|0
1655479200000|2022-06-17 15:20:00|6106.68|6106.68|6106.54|6106.54|6109.83|6109.83|6106.28|6106.28|0
1655479500000|2022-06-17 15:25:00|6106.15|6106.15|6098.08|6098.08|6106.54|6106.54|6094.46|6094.46|0
1655709300000|2022-06-20 07:15:00|6127.42|6127.42|6090.7|6090.7|6127.42|6127.42|6089.98|6089.98|0
1655709600000|2022-06-20 07:20:00|6091.55|6091.55|6117.03|6117.03|6118.73|6118.73|6091.55|6091.55|0
1655709900000|2022-06-20 07:25:00|6116.18|6116.18|6104.94|6104.94|6116.18|6116.18|6099.84|6099.84|0
1655710200000|2022-06-20 07:30:00|6102.39|6102.39|6103.68|6103.68|6103.68|6103.68|6094.74|6094.74|0
1655710500000|2022-06-20 07:35:00|6102.83|6102.83|6111.03|6111.03|6111.88|6111.88|6096.85|6096.85|0
1655710800000|2022-06-20 07:40:00|6109.33|6109.33|6107.02|6107.02|6111.12|6111.12|6104.08|6104.08|0
1655711100000|2022-06-20 07:45:00|6107.87|6107.87|6093.26|6093.26|6108.72|6108.72|6093.26|6093.26|0
1655711400000|2022-06-20 07:50:00|6094.44|6094.44|6109.4|6109.4|6109.4|6109.4|6094.44|6094.44|0
1655711700000|2022-06-20 07:55:00|6112.8|6112.8|6111.95|6111.95|6112.8|6112.8|6109.07|6109.07|0
1655712000000|2022-06-20 08:00:00|6112.8|6112.8|6097.24|6097.24|6112.8|6112.8|6097.24|6097.24|0
1655712300000|2022-06-20 08:05:00|6098.09|6098.09|6105.94|6105.94|6109.86|6109.86|6098.09|6098.09|0
1655712600000|2022-06-20 08:10:00|6105.09|6105.09|6101.53|6101.53|6110.03|6110.03|6101.53|6101.53|0
1655712900000|2022-06-20 08:15:00|6100.35|6100.35|6091.19|6091.19|6100.35|6100.35|6089.6|6089.6|0
1655713200000|2022-06-20 08:20:00|6090.4|6090.4|6089.36|6089.36|6090.53|6090.53|6086.22|6086.22|0
1655713500000|2022-06-20 08:25:00|6090.53|6090.53|6091.77|6091.77|6092.62|6092.62|6088.83|6088.83|0
1655713800000|2022-06-20 08:30:00|6091.07|6091.07|6091.95|6091.95|6094.68|6094.68|6091.07|6091.07|0
1655714100000|2022-06-20 08:35:00|6093.13|6093.13|6091.43|6091.43|6093.13|6093.13|6089.28|6089.28|0
1655714400000|2022-06-20 08:40:00|6091.83|6091.83|6091.7|6091.7|6095.36|6095.36|6091.7|6091.7|0
1655714700000|2022-06-20 08:45:00|6090|6090|6094.62|6094.62|6094.62|6094.62|6089.59|6089.59|0
1655715000000|2022-06-20 08:50:00|6096.19|6096.19|6095.27|6095.27|6096.19|6096.19|6091.09|6091.09|0
1655715300000|2022-06-20 08:55:00|6094.88|6094.88|6083.31|6083.31|6096.05|6096.05|6083.31|6083.31|0
1655715600000|2022-06-20 09:00:00|6080.91|6080.91|6083.36|6083.36|6084.17|6084.17|6077.58|6077.58|0
1655715900000|2022-06-20 09:05:00|6085.06|6085.06|6082.16|6082.16|6088.85|6088.85|6078.44|6078.44|0
1655716200000|2022-06-20 09:10:00|6081.77|6081.77|6068.4|6068.4|6081.77|6081.77|6068.4|6068.4|0
1655716500000|2022-06-20 09:15:00|6070.1|6070.1|6075.95|6075.95|6075.95|6075.95|6070.1|6070.1|0
1655716800000|2022-06-20 09:20:00|6077.5|6077.5|6061.02|6061.02|6078.02|6078.02|6061.02|6061.02|0
1655717100000|2022-06-20 09:25:00|6060.17|6060.17|6060.43|6060.43|6063.63|6063.63|6060.17|6060.17|0
1655717400000|2022-06-20 09:30:00|6061.27|6061.27|6049.08|6049.08|6061.27|6061.27|6046.14|6046.14|0
1655717700000|2022-06-20 09:35:00|6050.78|6050.78|6053.21|6053.21|6055.11|6055.11|6050.01|6050.01|0
1655718000000|2022-06-20 09:40:00|6054|6054|6056.08|6056.08|6056.35|6056.35|6053.21|6053.21|0
1655718300000|2022-06-20 09:45:00|6056.48|6056.48|6062.29|6062.29|6062.29|6062.29|6056.48|6056.48|0
1655718600000|2022-06-20 09:50:00|6061.9|6061.9|6051.68|6051.68|6061.9|6061.9|6050.83|6050.83|0
1655718900000|2022-06-20 09:55:00|6050.5|6050.5|6057.93|6057.93|6058.78|6058.78|6049.84|6049.84|0
1655719200000|2022-06-20 10:00:00|6058.45|6058.45|6063.22|6063.22|6063.22|6063.22|6055.28|6055.28|0
1655719500000|2022-06-20 10:05:00|6064.92|6064.92|6062.56|6062.56|6064.98|6064.98|6062.56|6062.56|0
1655719800000|2022-06-20 10:10:00|6063.41|6063.41|6064.2|6064.2|6064.59|6064.59|6062.56|6062.56|0
1655720100000|2022-06-20 10:15:00|6064.98|6064.98|6084.52|6084.52|6085.37|6085.37|6064.98|6064.98|0
1655720400000|2022-06-20 10:20:00|6083.67|6083.67|6080.67|6080.67|6083.67|6083.67|6078.58|6078.58|0
1655720700000|2022-06-20 10:25:00|6081.06|6081.06|6081.06|6081.06|6082.24|6082.24|6080.15|6080.15|0
1655721000000|2022-06-20 10:30:00|6084.16|6084.16|6094.04|6094.04|6094.04|6094.04|6080.58|6080.58|0
1655721300000|2022-06-20 10:35:00|6093.19|6093.19|6096.98|6096.98|6096.98|6096.98|6088.16|6088.16|0
1655721600000|2022-06-20 10:40:00|6097.77|6097.77|6101.17|6101.17|6102.04|6102.04|6096.07|6096.07|0
1655721900000|2022-06-20 10:45:00|6102.02|6102.02|6108.54|6108.54|6108.54|6108.54|6101.76|6101.76|0
1655722200000|2022-06-20 10:50:00|6107.76|6107.76|6110.39|6110.39|6111.09|6111.09|6100.11|6100.11|0
1655722500000|2022-06-20 10:55:00|6111.18|6111.18|6099.95|6099.95|6111.18|6111.18|6099.54|6099.54|0
1655722800000|2022-06-20 11:00:00|6101.65|6101.65|6096.69|6096.69|6103.61|6103.61|6095.45|6095.45|0
1655723100000|2022-06-20 11:05:00|6096.17|6096.17|6092.77|6092.77|6096.17|6096.17|6087.55|6087.55|0
1655723400000|2022-06-20 11:10:00|6094.47|6094.47|6098.59|6098.59|6098.59|6098.59|6094.47|6094.47|0
1655723700000|2022-06-20 11:15:00|6097.88|6097.88|6097.01|6097.01|6100.06|6100.06|6096.33|6096.33|0
1655724000000|2022-06-20 11:20:00|6095.31|6095.31|6090.74|6090.74|6095.31|6095.31|6089.97|6089.97|0
1655724300000|2022-06-20 11:25:00|6092.44|6092.44|6098.17|6098.17|6098.17|6098.17|6092.44|6092.44|0
1655724600000|2022-06-20 11:30:00|6100.72|6100.72|6104.12|6104.12|6104.12|6104.12|6100.72|6100.72|0
1655724900000|2022-06-20 11:35:00|6105.3|6105.3|6108.61|6108.61|6116.12|6116.12|6105.3|6105.3|0
1655725200000|2022-06-20 11:40:00|6106.91|6106.91|6115.8|6115.8|6116.19|6116.19|6105.73|6105.73|0
1655725500000|2022-06-20 11:45:00|6114.1|6114.1|6118.74|6118.74|6118.74|6118.74|6114.1|6114.1|0
1655725800000|2022-06-20 11:50:00|6119.59|6119.59|6116.92|6116.92|6119.59|6119.59|6116.52|6116.52|0
1655726100000|2022-06-20 11:55:00|6116.07|6116.07|6109.36|6109.36|6119.82|6119.82|6109.36|6109.36|0
1655726400000|2022-06-20 12:00:00|6110.21|6110.21|6111.07|6111.07|6113.95|6113.95|6110.21|6110.21|0
1655726700000|2022-06-20 12:05:00|6109.37|6109.37|6116.89|6116.89|6116.89|6116.89|6107.67|6107.67|0
1655727000000|2022-06-20 12:10:00|6117.67|6117.67|6114.28|6114.28|6119.16|6119.16|6112.71|6112.71|0
1655727300000|2022-06-20 12:15:00|6115.13|6115.13|6109.48|6109.48|6118.41|6118.41|6109.48|6109.48|0
1655727600000|2022-06-20 12:20:00|6109.87|6109.87|6112.46|6112.46|6112.46|6112.46|6107.14|6107.14|0
1655727900000|2022-06-20 12:25:00|6113.24|6113.24|6110.36|6110.36|6113.24|6113.24|6109.57|6109.57|0
1655728200000|2022-06-20 12:30:00|6111.21|6111.21|6115.43|6115.43|6120.13|6120.13|6111.21|6111.21|0
1655728500000|2022-06-20 12:35:00|6120.53|6120.53|6116.51|6116.51|6120.53|6120.53|6116.51|6116.51|0
1655728800000|2022-06-20 12:40:00|6117.36|6117.36|6120.54|6120.54|6120.61|6120.61|6116.51|6116.51|0
1655729100000|2022-06-20 12:45:00|6123.94|6123.94|6123.67|6123.67|6124.46|6124.46|6123.16|6123.16|0
1655729400000|2022-06-20 12:50:00|6124.52|6124.52|6125.63|6125.63|6126.48|6126.48|6124.52|6124.52|0
1655729700000|2022-06-20 12:55:00|6126.02|6126.02|6127.91|6127.91|6129.6|6129.6|6126.02|6126.02|0
1655730000000|2022-06-20 13:00:00|6128.69|6128.69|6129.69|6129.69|6130.39|6130.39|6125.29|6125.29|0
1655730300000|2022-06-20 13:05:00|6130.37|6130.37|6130.11|6130.11|6131.29|6131.29|6129.72|6129.72|0
1655730600000|2022-06-20 13:10:00|6129.72|6129.72|6127.37|6127.37|6129.72|6129.72|6127.37|6127.37|0
1655730900000|2022-06-20 13:15:00|6126.97|6126.97|6120.75|6120.75|6126.97|6126.97|6114.62|6114.62|0
1655731200000|2022-06-20 13:20:00|6120.23|6120.23|6118.37|6118.37|6121.93|6121.93|6118.17|6118.17|0
1655731500000|2022-06-20 13:25:00|6117.52|6117.52|6116.27|6116.27|6119.74|6119.74|6116.27|6116.27|0
1655731800000|2022-06-20 13:30:00|6118.82|6118.82|6123.69|6123.69|6124.91|6124.91|6114.31|6114.31|0
1655732100000|2022-06-20 13:35:00|6124.21|6124.21|6131.73|6131.73|6134.72|6134.72|6124.21|6124.21|0
1655732400000|2022-06-20 13:40:00|6130.88|6130.88|6142.68|6142.68|6145.16|6145.16|6130.88|6130.88|0
1655732700000|2022-06-20 13:45:00|6143.53|6143.53|6145.04|6145.04|6151.69|6151.69|6141.83|6141.83|0
1655733000000|2022-06-20 13:50:00|6146.74|6146.74|6156.48|6156.48|6156.48|6156.48|6146.28|6146.28|0
1655733300000|2022-06-20 13:55:00|6156.09|6156.09|6155.29|6155.29|6156.09|6156.09|6150.07|6150.07|0
1655733600000|2022-06-20 14:00:00|6154.44|6154.44|6155.06|6155.06|6155.06|6155.06|6151.04|6151.04|0
1655733900000|2022-06-20 14:05:00|6155.91|6155.91|6155.15|6155.15|6157.24|6157.24|6154.21|6154.21|0
1655734200000|2022-06-20 14:10:00|6154.76|6154.76|6162.98|6162.98|6164.09|6164.09|6149.66|6149.66|0
1655734500000|2022-06-20 14:15:00|6164.68|6164.68|6170.74|6170.74|6170.82|6170.82|6162.13|6162.13|0
1655734800000|2022-06-20 14:20:00|6172.44|6172.44|6167.81|6167.81|6172.44|6172.44|6164.41|6164.41|0
1655735100000|2022-06-20 14:25:00|6169.51|6169.51|6167.24|6167.24|6171.27|6171.27|6167.16|6167.16|0
1655735400000|2022-06-20 14:30:00|6166.85|6166.85|6168.7|6168.7|6169.71|6169.71|6165.09|6165.09|0
1655735700000|2022-06-20 14:35:00|6169.09|6169.09|6170.8|6170.8|6173.74|6173.74|6167.79|6167.79|0
1655736000000|2022-06-20 14:40:00|6169.95|6169.95|6166.56|6166.56|6171.58|6171.58|6160.35|6160.35|0
1655736300000|2022-06-20 14:45:00|6167.41|6167.41|6168.59|6168.59|6169.38|6169.38|6165.71|6165.71|0
1655736600000|2022-06-20 14:50:00|6170.29|6170.29|6154.8|6154.8|6170.29|6170.29|6132.05|6132.05|0
1655736900000|2022-06-20 14:55:00|6153.95|6153.95|6155.77|6155.77|6155.77|6155.77|6149.43|6149.43|0
1655737200000|2022-06-20 15:00:00|6154.92|6154.92|6157.83|6157.83|6159.68|6159.68|6151.07|6151.07|0
1655737500000|2022-06-20 15:05:00|6158.09|6158.09|6161.64|6161.64|6162.03|6162.03|6157.88|6157.88|0
1655737800000|2022-06-20 15:10:00|6162.43|6162.43|6167.4|6167.4|6167.4|6167.4|6159.36|6159.36|0
1655738100000|2022-06-20 15:15:00|6169.09|6169.09|6169.11|6169.11|6172.4|6172.4|6168.26|6168.26|0
1655738400000|2022-06-20 15:20:00|6168.08|6168.08|6169.92|6169.92|6170.7|6170.7|6166.52|6166.52|0
1655738700000|2022-06-20 15:25:00|6170.44|6170.44|6186.03|6186.03|6186.03|6186.03|6170.19|6170.19|0
1655795700000|2022-06-21 07:15:00|6142.6|6142.6|6136.52|6136.52|6151.76|6151.76|6136.52|6136.52|0
1655796000000|2022-06-21 07:20:00|6135.84|6135.84|6139.64|6139.64|6150.16|6150.16|6131.2|6131.2|0
1655796300000|2022-06-21 07:25:00|6138.79|6138.79|6142.93|6142.93|6142.93|6142.93|6138.01|6138.01|0
1655796600000|2022-06-21 07:30:00|6141.76|6141.76|6132.86|6132.86|6147.7|6147.7|6132.86|6132.86|0
1655796900000|2022-06-21 07:35:00|6134.56|6134.56|6137.83|6137.83|6138.68|6138.68|6131.06|6131.06|0
1655797200000|2022-06-21 07:40:00|6137.31|6137.31|6145.41|6145.41|6145.41|6145.41|6137.31|6137.31|0
1655797500000|2022-06-21 07:45:00|6143.36|6143.36|6149.7|6149.7|6149.7|6149.7|6141.66|6141.66|0
1655797800000|2022-06-21 07:50:00|6150.55|6150.55|6149.65|6149.65|6152.96|6152.96|6149.65|6149.65|0
1655798100000|2022-06-21 07:55:00|6146.25|6146.25|6144.54|6144.54|6146.25|6146.25|6141.6|6141.6|0
1655798400000|2022-06-21 08:00:00|6143.69|6143.69|6147.79|6147.79|6147.79|6147.79|6143.15|6143.15|0
1655798700000|2022-06-21 08:05:00|6148.64|6148.64|6155.97|6155.97|6157.45|6157.45|6148.64|6148.64|0
1655799000000|2022-06-21 08:10:00|6155.27|6155.27|6155.53|6155.53|6157.75|6157.75|6155.27|6155.27|0
1655799300000|2022-06-21 08:15:00|6155.93|6155.93|6145.89|6145.89|6156.71|6156.71|6145.89|6145.89|0
1655799600000|2022-06-21 08:20:00|6144.19|6144.19|6144.19|6144.19|6146.74|6146.74|6142.49|6142.49|0
1655799900000|2022-06-21 08:25:00|6143.34|6143.34|6147.57|6147.57|6147.57|6147.57|6143.34|6143.34|0
1655800200000|2022-06-21 08:30:00|6146.72|6146.72|6148.65|6148.65|6150.58|6150.58|6146.72|6146.72|0
1655800500000|2022-06-21 08:35:00|6148.25|6148.25|6148.09|6148.09|6151.01|6151.01|6148.09|6148.09|0
1655800800000|2022-06-21 08:40:00|6147.24|6147.24|6142.94|6142.94|6149.66|6149.66|6141.9|6141.9|0
1655801100000|2022-06-21 08:45:00|6142.15|6142.15|6141.76|6141.76|6144.7|6144.7|6141.3|6141.3|0
1655801400000|2022-06-21 08:50:00|6140.97|6140.97|6138.12|6138.12|6141.37|6141.37|6137.12|6137.12|0
1655801700000|2022-06-21 08:55:00|6137.27|6137.27|6151.09|6151.09|6151.09|6151.09|6137.27|6137.27|0
1655802000000|2022-06-21 09:00:00|6151.94|6151.94|6141.31|6141.31|6151.94|6151.94|6140.19|6140.19|0
1655802300000|2022-06-21 09:05:00|6139.61|6139.61|6138.17|6138.17|6140.71|6140.71|6137.38|6137.38|0
1655802600000|2022-06-21 09:10:00|6136.47|6136.47|6139.2|6139.2|6139.98|6139.98|6134.77|6134.77|0
1655802900000|2022-06-21 09:15:00|6140.9|6140.9|6138.87|6138.87|6140.9|6140.9|6138.87|6138.87|0
1655803200000|2022-06-21 09:20:00|6136.64|6136.64|6136.04|6136.04|6137.59|6137.59|6135.53|6135.53|0
1655803500000|2022-06-21 09:25:00|6136.3|6136.3|6135.45|6135.45|6137.15|6137.15|6133.15|6133.15|0
1655803800000|2022-06-21 09:30:00|6135.84|6135.84|6112.9|6112.9|6137.15|6137.15|6112.9|6112.9|0
1655804100000|2022-06-21 09:35:00|6114.96|6114.96|6109.53|6109.53|6114.96|6114.96|6107.83|6107.83|0
1655804400000|2022-06-21 09:40:00|6109.92|6109.92|6102.95|6102.95|6112.21|6112.21|6102.95|6102.95|0
1655804700000|2022-06-21 09:45:00|6104.65|6104.65|6113.14|6113.14|6113.99|6113.99|6102.1|6102.1|0
1655805000000|2022-06-21 09:50:00|6112.75|6112.75|6110.27|6110.27|6116.61|6116.61|6109.48|6109.48|0
1655805300000|2022-06-21 09:55:00|6109.42|6109.42|6105.54|6105.54|6110.95|6110.95|6104.3|6104.3|0
1655805600000|2022-06-21 10:00:00|6107.24|6107.24|6107.19|6107.19|6114.53|6114.53|6107.19|6107.19|0
1655805900000|2022-06-21 10:05:00|6108.04|6108.04|6115.17|6115.17|6119.42|6119.42|6108.04|6108.04|0
1655806200000|2022-06-21 10:10:00|6115.56|6115.56|6119.53|6119.53|6119.53|6119.53|6114.25|6114.25|0
1655806500000|2022-06-21 10:15:00|6120.32|6120.32|6129.53|6129.53|6129.66|6129.66|6120.32|6120.32|0
1655806800000|2022-06-21 10:20:00|6129.93|6129.93|6117.07|6117.07|6130.32|6130.32|6116.68|6116.68|0
1655807100000|2022-06-21 10:25:00|6115.37|6115.37|6117.54|6117.54|6117.54|6117.54|6108.57|6108.57|0
1655807400000|2022-06-21 10:30:00|6116.5|6116.5|6121.99|6121.99|6122.91|6122.91|6116.5|6116.5|0
1655807700000|2022-06-21 10:35:00|6121.6|6121.6|6120.82|6120.82|6121.6|6121.6|6114.93|6114.93|0
1655808000000|2022-06-21 10:40:00|6121.21|6121.21|6120.8|6120.8|6121.21|6121.21|6116.18|6116.18|0
1655808300000|2022-06-21 10:45:00|6119.95|6119.95|6117.67|6117.67|6119.95|6119.95|6116.65|6116.65|0
1655808600000|2022-06-21 10:50:00|6115.97|6115.97|6117.35|6117.35|6117.35|6117.35|6113.96|6113.96|0
1655808900000|2022-06-21 10:55:00|6115.81|6115.81|6111.92|6111.92|6116.8|6116.8|6111.07|6111.07|0
1655809200000|2022-06-21 11:00:00|6110.37|6110.37|6118.9|6118.9|6119.69|6119.69|6109.34|6109.34|0
1655809500000|2022-06-21 11:05:00|6119.75|6119.75|6114.21|6114.21|6119.75|6119.75|6112.64|6112.64|0
1655809800000|2022-06-21 11:10:00|6111.66|6111.66|6109.72|6109.72|6113.97|6113.97|6107.41|6107.41|0
1655810100000|2022-06-21 11:15:00|6110.11|6110.11|6110.34|6110.34|6112.7|6112.7|6109.26|6109.26|0
1655810400000|2022-06-21 11:20:00|6109.82|6109.82|6099.23|6099.23|6109.82|6109.82|6099.23|6099.23|0
1655810700000|2022-06-21 11:25:00|6098.84|6098.84|6105.24|6105.24|6105.24|6105.24|6097.14|6097.14|0
1655811000000|2022-06-21 11:30:00|6103.54|6103.54|6105.41|6105.41|6106.26|6106.26|6102.69|6102.69|0
1655811300000|2022-06-21 11:35:00|6105.81|6105.81|6107.05|6107.05|6107.05|6107.05|6104.57|6104.57|0
1655811600000|2022-06-21 11:40:00|6107.44|6107.44|6109.09|6109.09|6113.35|6113.35|6105.87|6105.87|0
1655811900000|2022-06-21 11:45:00|6106.54|6106.54|6106.16|6106.16|6107.32|6107.32|6104.47|6104.47|0
1655812200000|2022-06-21 11:50:00|6107.86|6107.86|6108.6|6108.6|6108.6|6108.6|6103.7|6103.7|0
1655812500000|2022-06-21 11:55:00|6108.09|6108.09|6103.31|6103.31|6108.34|6108.34|6103.31|6103.31|0
1655812800000|2022-06-21 12:00:00|6102.28|6102.28|6102.21|6102.21|6103.98|6103.98|6101.03|6101.03|0
1655813100000|2022-06-21 12:05:00|6104.76|6104.76|6104.93|6104.93|6105.61|6105.61|6104.76|6104.76|0
1655813400000|2022-06-21 12:10:00|6105.78|6105.78|6111.64|6111.64|6111.64|6111.64|6105.78|6105.78|0
1655813700000|2022-06-21 12:15:00|6110.61|6110.61|6113.1|6113.1|6113.1|6113.1|6110.16|6110.16|0
1655814000000|2022-06-21 12:20:00|6113.95|6113.95|6114.04|6114.04|6116.69|6116.69|6111.65|6111.65|0
1655814300000|2022-06-21 12:25:00|6115.73|6115.73|6116.52|6116.52|6116.52|6116.52|6115.73|6115.73|0
1655814600000|2022-06-21 12:30:00|6115.67|6115.67|6113.27|6113.27|6116.45|6116.45|6113.27|6113.27|0
1655814900000|2022-06-21 12:35:00|6112.42|6112.42|6109.32|6109.32|6112.42|6112.42|6108.47|6108.47|0
1655815200000|2022-06-21 12:40:00|6110.17|6110.17|6108.14|6108.14|6110.17|6110.17|6106.46|6106.46|0
1655815500000|2022-06-21 12:45:00|6108.54|6108.54|6107.64|6107.64|6112.66|6112.66|6107.64|6107.64|0
1655815800000|2022-06-21 12:50:00|6107.24|6107.24|6100.31|6100.31|6108.73|6108.73|6096.98|6096.98|0
1655816100000|2022-06-21 12:55:00|6100.71|6100.71|6103.68|6103.68|6104.47|6104.47|6100.71|6100.71|0
1655816400000|2022-06-21 13:00:00|6102.84|6102.84|6112.77|6112.77|6112.77|6112.77|6101.99|6101.99|0
1655816700000|2022-06-21 13:05:00|6113.62|6113.62|6113.38|6113.38|6113.62|6113.62|6110.83|6110.83|0
1655817000000|2022-06-21 13:10:00|6112.98|6112.98|6110.38|6110.38|6113.38|6113.38|6106.86|6106.86|0
1655817300000|2022-06-21 13:15:00|6112.92|6112.92|6113.71|6113.71|6114.17|6114.17|6112.86|6112.86|0
1655817600000|2022-06-21 13:20:00|6114.1|6114.1|6116.91|6116.91|6117.16|6117.16|6114.1|6114.1|0
1655817900000|2022-06-21 13:25:00|6118.61|6118.61|6111|6111|6119|6119|6110.12|6110.12|0
1655818200000|2022-06-21 13:30:00|6110.81|6110.81|6104.66|6104.66|6112.77|6112.77|6104.66|6104.66|0
1655818500000|2022-06-21 13:35:00|6106.36|6106.36|6087.22|6087.22|6106.87|6106.87|6087.22|6087.22|0
1655818800000|2022-06-21 13:40:00|6085.65|6085.65|6073.1|6073.1|6087.74|6087.74|6073.1|6073.1|0
1655819100000|2022-06-21 13:45:00|6073.5|6073.5|6081.86|6081.86|6081.86|6081.86|6071.67|6071.67|0
1655819400000|2022-06-21 13:50:00|6081.01|6081.01|6083.44|6083.44|6083.44|6083.44|6079.07|6079.07|0
1655819700000|2022-06-21 13:55:00|6083.83|6083.83|6083.9|6083.9|6083.9|6083.9|6081.5|6081.5|0
1655820000000|2022-06-21 14:00:00|6083.05|6083.05|6076|6076|6083.05|6083.05|6074.91|6074.91|0
1655820300000|2022-06-21 14:05:00|6073.45|6073.45|6072.08|6072.08|6076.59|6076.59|6072.03|6072.03|0
1655820600000|2022-06-21 14:10:00|6070.38|6070.38|6072.94|6072.94|6075.7|6075.7|6069.94|6069.94|0
1655820900000|2022-06-21 14:15:00|6073.79|6073.79|6077.45|6077.45|6077.51|6077.51|6073.4|6073.4|0
1655821200000|2022-06-21 14:20:00|6077.84|6077.84|6080.38|6080.38|6080.72|6080.72|6077.84|6077.84|0
1655821500000|2022-06-21 14:25:00|6079.59|6079.59|6079.62|6079.62|6079.62|6079.62|6074.35|6074.35|0
1655821800000|2022-06-21 14:30:00|6080.01|6080.01|6080.8|6080.8|6085.9|6085.9|6079.62|6079.62|0
1655822100000|2022-06-21 14:35:00|6080.41|6080.41|6077.96|6077.96|6081.26|6081.26|6076.33|6076.33|0
1655822400000|2022-06-21 14:40:00|6077.57|6077.57|6072.48|6072.48|6080.97|6080.97|6071.18|6071.18|0
1655822700000|2022-06-21 14:45:00|6073.66|6073.66|6073.01|6073.01|6075.68|6075.68|6072.23|6072.23|0
1655823000000|2022-06-21 14:50:00|6071.98|6071.98|6081.43|6081.43|6081.43|6081.43|6071.98|6071.98|0
1655823300000|2022-06-21 14:55:00|6081.04|6081.04|6080.07|6080.07|6081.04|6081.04|6077.98|6077.98|0
1655823600000|2022-06-21 15:00:00|6079.67|6079.67|6078.01|6078.01|6079.67|6079.67|6075.07|6075.07|0
1655823900000|2022-06-21 15:05:00|6077.16|6077.16|6078|6078|6082.1|6082.1|6077.16|6077.16|0
1655824200000|2022-06-21 15:10:00|6078.85|6078.85|6074.14|6074.14|6079.31|6079.31|6072.05|6072.05|0
1655824500000|2022-06-21 15:15:00|6073.75|6073.75|6073.99|6073.99|6077.65|6077.65|6072.9|6072.9|0
1655824800000|2022-06-21 15:20:00|6073.14|6073.14|6069.14|6069.14|6075.73|6075.73|6069.14|6069.14|0
1655825100000|2022-06-21 15:25:00|6069.99|6069.99|6073.75|6073.75|6075.55|6075.55|6069.48|6069.48|0
1655882100000|2022-06-22 07:15:00|5983.07|5983.07|5992.1|5992.1|5994.22|5994.22|5983.07|5983.07|0
1655882400000|2022-06-22 07:20:00|5989.55|5989.55|5977.49|5977.49|5989.55|5989.55|5974.46|5974.46|0
1655882700000|2022-06-22 07:25:00|5975.79|5975.79|5996.39|5996.39|5996.39|5996.39|5975.79|5975.79|0
1655883000000|2022-06-22 07:30:00|5995.21|5995.21|6009.42|6009.42|6009.55|6009.55|5991.21|5991.21|0
1655883300000|2022-06-22 07:35:00|6007.72|6007.72|6020.16|6020.16|6020.19|6020.19|6006.22|6006.22|0
1655883600000|2022-06-22 07:40:00|6021.01|6021.01|6024.83|6024.83|6024.83|6024.83|6018.82|6018.82|0
1655883900000|2022-06-22 07:45:00|6023.13|6023.13|6027.45|6027.45|6027.45|6027.45|6021.5|6021.5|0
1655884200000|2022-06-22 07:50:00|6029.15|6029.15|6027.25|6027.25|6031.5|6031.5|6025.16|6025.16|0
1655884500000|2022-06-22 07:55:00|6028.82|6028.82|6045.96|6045.96|6047.47|6047.47|6028.82|6028.82|0
1655884800000|2022-06-22 08:00:00|6046.64|6046.64|6033.14|6033.14|6048.21|6048.21|6028.56|6028.56|0
1655885100000|2022-06-22 08:05:00|6034.71|6034.71|6030.52|6030.52|6036.28|6036.28|6027.29|6027.29|0
1655885400000|2022-06-22 08:10:00|6030.92|6030.92|6031.63|6031.63|6036.27|6036.27|6030.92|6030.92|0
1655885700000|2022-06-22 08:15:00|6030.84|6030.84|6033.98|6033.98|6034.31|6034.31|6028.82|6028.82|0
1655886000000|2022-06-22 08:20:00|6034.77|6034.77|6036.11|6036.11|6037.42|6037.42|6034.77|6034.77|0
1655886300000|2022-06-22 08:25:00|6029.31|6029.31|6025.19|6025.19|6034.18|6034.18|6024.49|6024.49|0
1655886600000|2022-06-22 08:30:00|6026.89|6026.89|6026.12|6026.12|6026.89|6026.89|6023.18|6023.18|0
1655886900000|2022-06-22 08:35:00|6025.61|6025.61|6026.32|6026.32|6028.02|6028.02|6022.21|6022.21|0
1655887200000|2022-06-22 08:40:00|6024.96|6024.96|6018.02|6018.02|6024.96|6024.96|6016.99|6016.99|0
1655887500000|2022-06-22 08:45:00|6017.24|6017.24|6015.25|6015.25|6017.24|6017.24|6012.83|6012.83|0
1655887800000|2022-06-22 08:50:00|6013.68|6013.68|6026.03|6026.03|6026.03|6026.03|6013.68|6013.68|0
1655888100000|2022-06-22 08:55:00|6027.21|6027.21|6030.64|6030.64|6031.03|6031.03|6026.21|6026.21|0
1655888400000|2022-06-22 09:00:00|6031.15|6031.15|6034.72|6034.72|6034.72|6034.72|6030.63|6030.63|0
1655888700000|2022-06-22 09:05:00|6033.93|6033.93|6032.36|6032.36|6033.93|6033.93|6028.96|6028.96|0
1655889000000|2022-06-22 09:10:00|6028.11|6028.11|6030.11|6030.11|6033.25|6033.25|6028.11|6028.11|0
1655889300000|2022-06-22 09:15:00|6032.18|6032.18|6035.64|6035.64|6035.64|6035.64|6032.18|6032.18|0
1655889600000|2022-06-22 09:20:00|6035.24|6035.24|6041.28|6041.28|6042.89|6042.89|6035.24|6035.24|0
1655889900000|2022-06-22 09:25:00|6040.43|6040.43|6038.71|6038.71|6041.26|6041.26|6037.93|6037.93|0
1655890200000|2022-06-22 09:30:00|6039.1|6039.1|6034.1|6034.1|6039.1|6039.1|6033.25|6033.25|0
1655890500000|2022-06-22 09:35:00|6034.95|6034.95|6038.23|6038.23|6039.08|6039.08|6033.13|6033.13|0
1655890800000|2022-06-22 09:40:00|6037.97|6037.97|6028.52|6028.52|6037.97|6037.97|6027.67|6027.67|0
1655891100000|2022-06-22 09:45:00|6027.73|6027.73|6021.14|6021.14|6029.14|6029.14|6021.14|6021.14|0
1655891400000|2022-06-22 09:50:00|6021.99|6021.99|6023.03|6023.03|6023.03|6023.03|6021.14|6021.14|0
1655891700000|2022-06-22 09:55:00|6023.54|6023.54|6024.13|6024.13|6024.13|6024.13|6023.28|6023.28|0
1655892000000|2022-06-22 10:00:00|6022.72|6022.72|6021.75|6021.75|6023.11|6023.11|6019.2|6019.2|0
1655892300000|2022-06-22 10:05:00|6023.45|6023.45|6024.72|6024.72|6025.77|6025.77|6023.45|6023.45|0
1655892600000|2022-06-22 10:10:00|6024.33|6024.33|6024.43|6024.43|6025.5|6025.5|6024.33|6024.33|0
1655892900000|2022-06-22 10:15:00|6022.73|6022.73|6024.24|6024.24|6027.36|6027.36|6022.73|6022.73|0
1655893200000|2022-06-22 10:20:00|6024.94|6024.94|6026.3|6026.3|6027.02|6027.02|6024.94|6024.94|0
1655893500000|2022-06-22 10:25:00|6026.7|6026.7|6024.7|6024.7|6026.7|6026.7|6023.06|6023.06|0
1655893800000|2022-06-22 10:30:00|6025.55|6025.55|6026.58|6026.58|6029.12|6029.12|6024.88|6024.88|0
1655894100000|2022-06-22 10:35:00|6027.43|6027.43|6025.41|6025.41|6028.81|6028.81|6025.41|6025.41|0
1655894400000|2022-06-22 10:40:00|6024.56|6024.56|6018.47|6018.47|6024.56|6024.56|6017.48|6017.48|0
1655894700000|2022-06-22 10:45:00|6019.32|6019.32|6016.77|6016.77|6019.32|6019.32|6015.47|6015.47|0
1655895000000|2022-06-22 10:50:00|6016.26|6016.26|6008.87|6008.87|6016.26|6016.26|6008.87|6008.87|0
1655895300000|2022-06-22 10:55:00|6009.66|6009.66|6002.63|6002.63|6010.05|6010.05|6002.63|6002.63|0
1655895600000|2022-06-22 11:00:00|6003.48|6003.48|6008.59|6008.59|6008.59|6008.59|6002.63|6002.63|0
1655895900000|2022-06-22 11:05:00|6008.2|6008.2|6003.48|6003.48|6008.2|6008.2|6003.48|6003.48|0
1655896200000|2022-06-22 11:10:00|6003.87|6003.87|6010.81|6010.81|6010.81|6010.81|6003.87|6003.87|0
1655896500000|2022-06-22 11:15:00|6011.59|6011.59|6013.05|6013.05|6013.05|6013.05|6010.74|6010.74|0
1655896800000|2022-06-22 11:20:00|6013.89|6013.89|6015.76|6015.76|6015.86|6015.86|6013.21|6013.21|0
1655897100000|2022-06-22 11:25:00|6016.15|6016.15|6021.93|6021.93|6023.28|6023.28|6016.15|6016.15|0
1655897400000|2022-06-22 11:30:00|6021.54|6021.54|6020.43|6020.43|6024.61|6024.61|6020.43|6020.43|0
1655897700000|2022-06-22 11:35:00|6021.21|6021.21|6026.3|6026.3|6026.3|6026.3|6021.21|6021.21|0
1655898000000|2022-06-22 11:40:00|6024.73|6024.73|6029.37|6029.37|6029.37|6029.37|6024.73|6024.73|0
1655898300000|2022-06-22 11:45:00|6029.63|6029.63|6032.17|6032.17|6032.17|6032.17|6029.23|6029.23|0
1655898600000|2022-06-22 11:50:00|6030.47|6030.47|6029.1|6029.1|6030.47|6030.47|6029.1|6029.1|0
1655898900000|2022-06-22 11:55:00|6028.4|6028.4|6028.66|6028.66|6031.54|6031.54|6027.89|6027.89|0
1655899200000|2022-06-22 12:00:00|6026.96|6026.96|6020.26|6020.26|6026.96|6026.96|6018.56|6018.56|0
1655899500000|2022-06-22 12:05:00|6021.04|6021.04|6022.86|6022.86|6022.86|6022.86|6020.25|6020.25|0
1655899800000|2022-06-22 12:10:00|6026.26|6026.26|6028.7|6028.7|6028.7|6028.7|6026.26|6026.26|0
1655900100000|2022-06-22 12:15:00|6028.96|6028.96|6023.34|6023.34|6030.14|6030.14|6023.34|6023.34|0
1655900400000|2022-06-22 12:20:00|6024.13|6024.13|6025.7|6025.7|6025.83|6025.83|6024.13|6024.13|0
1655900700000|2022-06-22 12:25:00|6024|6024|6027.37|6027.37|6028.22|6028.22|6022.63|6022.63|0
1655901000000|2022-06-22 12:30:00|6029.33|6029.33|6026.71|6026.71|6030.03|6030.03|6024.16|6024.16|0
1655901300000|2022-06-22 12:35:00|6027.1|6027.1|6028.34|6028.34|6028.8|6028.8|6025.86|6025.86|0
1655901600000|2022-06-22 12:40:00|6029.19|6029.19|6029.77|6029.77|6030.95|6030.95|6025.85|6025.85|0
1655901900000|2022-06-22 12:45:00|6030.16|6030.16|6029.76|6029.76|6032.18|6032.18|6029.76|6029.76|0
1655902200000|2022-06-22 12:50:00|6028.58|6028.58|6028.98|6028.98|6029.76|6029.76|6028.13|6028.13|0
1655902500000|2022-06-22 12:55:00|6029.83|6029.83|6029.96|6029.96|6031.53|6031.53|6029.83|6029.83|0
1655902800000|2022-06-22 13:00:00|6030.21|6030.21|6027.65|6027.65|6032.43|6032.43|6027.65|6027.65|0
1655903100000|2022-06-22 13:05:00|6025.95|6025.95|6020.92|6020.92|6025.95|6025.95|6020.92|6020.92|0
1655903400000|2022-06-22 13:10:00|6020.07|6020.07|6024.25|6024.25|6024.25|6024.25|6014.12|6014.12|0
1655903700000|2022-06-22 13:15:00|6023.22|6023.22|6016.96|6016.96|6023.22|6023.22|6015.65|6015.65|0
1655904000000|2022-06-22 13:20:00|6017.81|6017.81|6017.29|6017.29|6017.81|6017.81|6017.29|6017.29|0
1655904300000|2022-06-22 13:25:00|6014.74|6014.74|6013.12|6013.12|6014.74|6014.74|6007.76|6007.76|0
1655904600000|2022-06-22 13:30:00|6013.51|6013.51|6016.03|6016.03|6022.48|6022.48|6010.57|6010.57|0
1655904900000|2022-06-22 13:35:00|6015.63|6015.63|6015.33|6015.33|6022.04|6022.04|6014.39|6014.39|0
1655905200000|2022-06-22 13:40:00|6015.72|6015.72|6013.61|6013.61|6015.72|6015.72|6010.09|6010.09|0
1655905500000|2022-06-22 13:45:00|6014.01|6014.01|6011.34|6011.34|6015.19|6015.19|6011.34|6011.34|0
1655905800000|2022-06-22 13:50:00|6010.66|6010.66|6015|6015|6016.94|6016.94|6010.43|6010.43|0
1655906100000|2022-06-22 13:55:00|6016.7|6016.7|6015.29|6015.29|6020.14|6020.14|6014.62|6014.62|0
1655906400000|2022-06-22 14:00:00|6013.89|6013.89|6012.86|6012.86|6018.44|6018.44|6008.46|6008.46|0
1655906700000|2022-06-22 14:05:00|6011.68|6011.68|6015.9|6015.9|6015.9|6015.9|6008.93|6008.93|0
1655907000000|2022-06-22 14:10:00|6016.75|6016.75|6025.92|6025.92|6028.47|6028.47|6016.05|6016.05|0
1655907300000|2022-06-22 14:15:00|6025.07|6025.07|6041.79|6041.79|6041.79|6041.79|6025.07|6025.07|0
1655907600000|2022-06-22 14:20:00|6042.49|6042.49|6049.04|6049.04|6049.04|6049.04|6041.19|6041.19|0
1655907900000|2022-06-22 14:25:00|6049.43|6049.43|6062.43|6062.43|6062.43|6062.43|6049.43|6049.43|0
1655908200000|2022-06-22 14:30:00|6063.28|6063.28|6065.29|6065.29|6065.95|6065.95|6059.49|6059.49|0
1655908500000|2022-06-22 14:35:00|6064.44|6064.44|6070.38|6070.38|6070.84|6070.84|6064.44|6064.44|0
1655908800000|2022-06-22 14:40:00|6070.9|6070.9|6072.51|6072.51|6073.02|6073.02|6066.51|6066.51|0
1655909100000|2022-06-22 14:45:00|6074.07|6074.07|6071.61|6071.61|6076.11|6076.11|6068.34|6068.34|0
1655909400000|2022-06-22 14:50:00|6072.31|6072.31|6068.6|6068.6|6073.74|6073.74|6066.43|6066.43|0
1655909700000|2022-06-22 14:55:00|6069.3|6069.3|6069.01|6069.01|6071.29|6071.29|6067.24|6067.24|0
1655910000000|2022-06-22 15:00:00|6068.5|6068.5|6058.22|6058.22|6069.01|6069.01|6057.44|6057.44|0
1655910300000|2022-06-22 15:05:00|6056.52|6056.52|6053.86|6053.86|6056.52|6056.52|6051.49|6051.49|0
1655910600000|2022-06-22 15:10:00|6054.25|6054.25|6051.25|6051.25|6055.1|6055.1|6049.55|6049.55|0
1655910900000|2022-06-22 15:15:00|6049.68|6049.68|6053.43|6053.43|6055.57|6055.57|6049.68|6049.68|0
1655911200000|2022-06-22 15:20:00|6052.58|6052.58|6052.11|6052.11|6053.99|6053.99|6050.41|6050.41|0
1655911500000|2022-06-22 15:25:00|6051.85|6051.85|6057.25|6057.25|6058.54|6058.54|6050.95|6050.95|0
1655968500000|2022-06-23 07:15:00|6015.05|6015.05|6013.19|6013.19|6015.75|6015.75|6006.93|6006.93|0
1655968800000|2022-06-23 07:20:00|6014.04|6014.04|6010.57|6010.57|6014.04|6014.04|6009.46|6009.46|0
1655969100000|2022-06-23 07:25:00|6008.87|6008.87|6009.89|6009.89|6014.13|6014.13|6006|6006|0
1655969400000|2022-06-23 07:30:00|6009.04|6009.04|6017.12|6017.12|6017.12|6017.12|5998.89|5998.89|0
1655969700000|2022-06-23 07:35:00|6014.57|6014.57|6008.71|6008.71|6014.57|6014.57|6005.98|6005.98|0
1655970000000|2022-06-23 07:40:00|6006.16|6006.16|6005.94|6005.94|6007.51|6007.51|6002.95|6002.95|0
1655970300000|2022-06-23 07:45:00|6005.09|6005.09|5998.63|5998.63|6006.79|6006.79|5998.63|5998.63|0
1655970600000|2022-06-23 07:50:00|6000.2|6000.2|6002.54|6002.54|6002.54|6002.54|5997.65|5997.65|0
1655970900000|2022-06-23 07:55:00|6001.69|6001.69|5997.71|5997.71|6001.69|6001.69|5996.22|5996.22|0
1655971200000|2022-06-23 08:00:00|5999.77|5999.77|6004.4|6004.4|6008.64|6008.64|5998.77|5998.77|0
1655971500000|2022-06-23 08:05:00|6003.55|6003.55|6006.51|6006.51|6006.76|6006.76|6000.28|6000.28|0
1655971800000|2022-06-23 08:10:00|6006.25|6006.25|6011.87|6011.87|6011.87|6011.87|6005.46|6005.46|0
1655972100000|2022-06-23 08:15:00|6010.51|6010.51|6013.05|6013.05|6013.05|6013.05|6009.26|6009.26|0
1655972400000|2022-06-23 08:20:00|6012.21|6012.21|6011.88|6011.88|6013.9|6013.9|6010.18|6010.18|0
1655972700000|2022-06-23 08:25:00|6012.73|6012.73|6023.02|6023.02|6025.29|6025.29|6012.73|6012.73|0
1655973000000|2022-06-23 08:30:00|6022.17|6022.17|6009.34|6009.34|6023.53|6023.53|6009.34|6009.34|0
1655973300000|2022-06-23 08:35:00|6010.19|6010.19|6012.98|6012.98|6012.98|6012.98|6010.11|6010.11|0
1655973600000|2022-06-23 08:40:00|6015.53|6015.53|6017.99|6017.99|6019.95|6019.95|6015.14|6015.14|0
1655973900000|2022-06-23 08:45:00|6017.14|6017.14|6023.9|6023.9|6024.68|6024.68|6016.45|6016.45|0
1655974200000|2022-06-23 08:50:00|6023.05|6023.05|6023.46|6023.46|6023.85|6023.85|6020.32|6020.32|0
1655974500000|2022-06-23 08:55:00|6024.31|6024.31|6023.47|6023.47|6027.25|6027.25|6023.47|6023.47|0
1655974800000|2022-06-23 09:00:00|6024.32|6024.32|6031.11|6031.11|6031.11|6031.11|6023.14|6023.14|0
1655975100000|2022-06-23 09:05:00|6031.79|6031.79|6038.97|6038.97|6040.67|6040.67|6031.79|6031.79|0
1655975400000|2022-06-23 09:10:00|6037.94|6037.94|6040.29|6040.29|6043.16|6043.16|6036.37|6036.37|0
1655975700000|2022-06-23 09:15:00|6040.99|6040.99|6034.34|6034.34|6041.53|6041.53|6034.34|6034.34|0
1655976000000|2022-06-23 09:20:00|6035.18|6035.18|6030.94|6030.94|6035.58|6035.58|6030.94|6030.94|0
1655976300000|2022-06-23 09:25:00|6027.54|6027.54|6024.99|6024.99|6027.81|6027.81|6024.99|6024.99|0
1655976600000|2022-06-23 09:30:00|6025.84|6025.84|6025.56|6025.56|6025.84|6025.84|6019.55|6019.55|0
1655976900000|2022-06-23 09:35:00|6025.96|6025.96|6027.53|6027.53|6027.53|6027.53|6025.56|6025.56|0
1655977200000|2022-06-23 09:40:00|6025.83|6025.83|6022.88|6022.88|6025.83|6025.83|6022.49|6022.49|0
1655977500000|2022-06-23 09:45:00|6023.28|6023.28|6017.01|6017.01|6031.45|6031.45|6017.01|6017.01|0
1655977800000|2022-06-23 09:50:00|6015.83|6015.83|6013.18|6013.18|6015.83|6015.83|6012.76|6012.76|0
1655978100000|2022-06-23 09:55:00|6014.88|6014.88|6016.18|6016.18|6016.18|6016.18|6014.03|6014.03|0
1655978400000|2022-06-23 10:00:00|6018.73|6018.73|6017.61|6017.61|6020.36|6020.36|6017.09|6017.09|0
1655978700000|2022-06-23 10:05:00|6018|6018|6021.73|6021.73|6021.73|6021.73|6016.3|6016.3|0
1655979000000|2022-06-23 10:10:00|6022.24|6022.24|6026.75|6026.75|6027.6|6027.6|6022.24|6022.24|0
1655979300000|2022-06-23 10:15:00|6025.97|6025.97|6027.53|6027.53|6027.53|6027.53|6025.58|6025.58|0
1655979600000|2022-06-23 10:20:00|6028.37|6028.37|6028.48|6028.48|6029.22|6029.22|6027.8|6027.8|0
1655979900000|2022-06-23 10:25:00|6029.33|6029.33|6033.16|6033.16|6033.16|6033.16|6029.33|6029.33|0
1655980200000|2022-06-23 10:30:00|6031.46|6031.46|6032.31|6032.31|6032.31|6032.31|6031.46|6031.46|0
1655980500000|2022-06-23 10:35:00|6034.01|6034.01|6038.63|6038.63|6040.39|6040.39|6033.16|6033.16|0
1655980800000|2022-06-23 10:40:00|6037.78|6037.78|6034.37|6034.37|6040.51|6040.51|6034.37|6034.37|0
1655981100000|2022-06-23 10:45:00|6035.4|6035.4|6042.71|6042.71|6042.71|6042.71|6035.4|6035.4|0
1655981400000|2022-06-23 10:50:00|6043.56|6043.56|6042.71|6042.71|6045.26|6045.26|6042.71|6042.71|0
1655981700000|2022-06-23 10:55:00|6042.03|6042.03|6038.15|6038.15|6044.58|6044.58|6038.15|6038.15|0
1655982000000|2022-06-23 11:00:00|6035.79|6035.79|6044.74|6044.74|6044.74|6044.74|6034.94|6034.94|0
1655982300000|2022-06-23 11:05:00|6043.04|6043.04|6044.28|6044.28|6044.68|6044.68|6043.04|6043.04|0
1655982600000|2022-06-23 11:10:00|6043.43|6043.43|6045.58|6045.58|6047.4|6047.4|6042.58|6042.58|0
1655982900000|2022-06-23 11:15:00|6048.98|6048.98|6046.58|6046.58|6050.16|6050.16|6046.58|6046.58|0
1655983200000|2022-06-23 11:20:00|6046.19|6046.19|6038.49|6038.49|6047.7|6047.7|6037.7|6037.7|0
1655983500000|2022-06-23 11:25:00|6039.34|6039.34|6046.98|6046.98|6046.98|6046.98|6038.31|6038.31|0
1655983800000|2022-06-23 11:30:00|6046.13|6046.13|6042.7|6042.7|6046.13|6046.13|6042.7|6042.7|0
1655984100000|2022-06-23 11:35:00|6042.3|6042.3|6037.04|6037.04|6042.3|6042.3|6037.04|6037.04|0
1655984400000|2022-06-23 11:40:00|6035.34|6035.34|6026.57|6026.57|6035.34|6035.34|6025.72|6025.72|0
1655984700000|2022-06-23 11:45:00|6024.87|6024.87|6026.44|6026.44|6027.23|6027.23|6024.02|6024.02|0
1655985000000|2022-06-23 11:50:00|6024.74|6024.74|6023.67|6023.67|6024.74|6024.74|6022.82|6022.82|0
1655985300000|2022-06-23 11:55:00|6022.82|6022.82|6021.38|6021.38|6022.82|6022.82|6020.35|6020.35|0
1655985600000|2022-06-23 12:00:00|6020.99|6020.99|6021.25|6021.25|6021.25|6021.25|6020.14|6020.14|0
1655985900000|2022-06-23 12:05:00|6019.55|6019.55|6018.7|6018.7|6019.55|6019.55|6017.13|6017.13|0
1655986200000|2022-06-23 12:10:00|6017.67|6017.67|6015.04|6015.04|6017.67|6017.67|6014.79|6014.79|0
1655986500000|2022-06-23 12:15:00|6016.74|6016.74|6010.28|6010.28|6017.51|6017.51|6010.28|6010.28|0
1655986800000|2022-06-23 12:20:00|6011.13|6011.13|6007.93|6007.93|6011.13|6011.13|6006.23|6006.23|0
1655987100000|2022-06-23 12:25:00|6007.08|6007.08|6007.26|6007.26|6008.11|6008.11|6006.86|6006.86|0
1655987400000|2022-06-23 12:30:00|6008.11|6008.11|6004.2|6004.2|6008.11|6008.11|6003.53|6003.53|0
1655987700000|2022-06-23 12:35:00|6003.69|6003.69|5999.37|5999.37|6004.46|6004.46|5999.37|5999.37|0
1655988000000|2022-06-23 12:40:00|6000.15|6000.15|5999.1|5999.1|6005.51|6005.51|5999.1|5999.1|0
1655988300000|2022-06-23 12:45:00|5999.5|5999.5|6001.8|6001.8|6002.98|6002.98|5999.5|5999.5|0
1655988600000|2022-06-23 12:50:00|6001.4|6001.4|5998.07|5998.07|6001.8|6001.8|5998.07|5998.07|0
1655988900000|2022-06-23 12:55:00|5998.46|5998.46|5999.94|5999.94|6002.71|6002.71|5998.46|5998.46|0
1655989200000|2022-06-23 13:00:00|6000.34|6000.34|5997.08|5997.08|6001.58|6001.58|5994.08|5994.08|0
1655989500000|2022-06-23 13:05:00|5996.68|5996.68|5997.63|5997.63|5997.72|5997.72|5995.77|5995.77|0
1655989800000|2022-06-23 13:10:00|5996.78|5996.78|5989.97|5989.97|5996.78|5996.78|5989.97|5989.97|0
1655990100000|2022-06-23 13:15:00|5990.65|5990.65|5989.47|5989.47|5990.65|5990.65|5988.78|5988.78|0
1655990400000|2022-06-23 13:20:00|5989.07|5989.07|5993.22|5993.22|5993.22|5993.22|5983.19|5983.19|0
1655990700000|2022-06-23 13:25:00|5993.61|5993.61|5991.8|5991.8|5995.14|5995.14|5990.89|5990.89|0
1655991000000|2022-06-23 13:30:00|5992.19|5992.19|5996.87|5996.87|5999.71|5999.71|5992.19|5992.19|0
1655991300000|2022-06-23 13:35:00|5996.02|5996.02|5994.71|5994.71|5996.08|5996.08|5992.29|5992.29|0
1655991600000|2022-06-23 13:40:00|5995.42|5995.42|6001.29|6001.29|6001.29|6001.29|5995.42|5995.42|0
1655992200000|2022-06-23 13:50:00|6003.16|6003.16|6002.31|6002.31|6003.16|6003.16|6001.46|6001.46|0
1655992500000|2022-06-23 13:55:00|6005.71|6005.71|6005.55|6005.55|6005.71|6005.71|5999.18|5999.18|0
1655992800000|2022-06-23 14:00:00|6004.7|6004.7|6000.31|6000.31|6007.25|6007.25|5998.09|5998.09|0
1655993100000|2022-06-23 14:05:00|6002.01|6002.01|5993.98|5993.98|6005.11|6005.11|5993.28|5993.28|0
1655993400000|2022-06-23 14:10:00|5993.13|5993.13|5991.9|5991.9|5995.45|5995.45|5991.35|5991.35|0
1655993700000|2022-06-23 14:15:00|5991.5|5991.5|5993.67|5993.67|5996.02|5996.02|5990.72|5990.72|0
1655994000000|2022-06-23 14:20:00|5995.37|5995.37|5998.34|5998.34|5999.95|5999.95|5995.37|5995.37|0
1655994300000|2022-06-23 14:25:00|5997.49|5997.49|5993.64|5993.64|5997.49|5997.49|5993.64|5993.64|0
1655994600000|2022-06-23 14:30:00|5994.49|5994.49|5998.81|5998.81|5998.81|5998.81|5994.49|5994.49|0
1655994900000|2022-06-23 14:35:00|5997.11|5997.11|5996.69|5996.69|5997.37|5997.37|5996.69|5996.69|0
1655995200000|2022-06-23 14:40:00|5999.91|5999.91|5999.12|5999.12|5999.91|5999.91|5996.58|5996.58|0
1655995500000|2022-06-23 14:45:00|5998.27|5998.27|6003.34|6003.34|6003.86|6003.86|5998.27|5998.27|0
1655995800000|2022-06-23 14:50:00|6002.95|6002.95|6006.36|6006.36|6006.94|6006.94|6002.1|6002.1|0
1655996100000|2022-06-23 14:55:00|6005.68|6005.68|6010.55|6010.55|6015.39|6015.39|6005.68|6005.68|0
1655996400000|2022-06-23 15:00:00|6009.76|6009.76|6005.78|6005.78|6009.76|6009.76|6005|6005|0
1655996700000|2022-06-23 15:05:00|6005.53|6005.53|6008.99|6008.99|6009.24|6009.24|6001.78|6001.78|0
1655997000000|2022-06-23 15:10:00|6009.77|6009.77|6015.46|6015.46|6015.46|6015.46|6006.97|6006.97|0
1655997300000|2022-06-23 15:15:00|6016.31|6016.31|6019.64|6019.64|6019.64|6019.64|6014.39|6014.39|0
1655997600000|2022-06-23 15:20:00|6020.04|6020.04|6022.58|6022.58|6025.12|6025.12|6020.04|6020.04|0
1655997900000|2022-06-23 15:25:00|6020.88|6020.88|6016.46|6016.46|6022.51|6022.51|6013.03|6013.03|0
1656054900000|2022-06-24 07:15:00|6003.37|6003.37|6000.85|6000.85|6003.37|6003.37|5994.45|5994.45|0
1656055200000|2022-06-24 07:20:00|5999.67|5999.67|5995.87|5995.87|5999.67|5999.67|5993.52|5993.52|0
1656055500000|2022-06-24 07:25:00|6001.82|6001.82|6015.09|6015.09|6015.09|6015.09|6001.82|6001.82|0
1656055800000|2022-06-24 07:30:00|6018.49|6018.49|6018.16|6018.16|6022.8|6022.8|6013.65|6013.65|0
1656056100000|2022-06-24 07:35:00|6016.98|6016.98|6016.81|6016.81|6018|6018|6016.3|6016.3|0
1656056400000|2022-06-24 07:40:00|6015.11|6015.11|6024.01|6024.01|6024.01|6024.01|6015.11|6015.11|0
1656056700000|2022-06-24 07:45:00|6022.44|6022.44|6020.48|6020.48|6022.44|6022.44|6019.24|6019.24|0
1656057000000|2022-06-24 07:50:00|6021.27|6021.27|6024.6|6024.6|6024.6|6024.6|6021.27|6021.27|0
1656057300000|2022-06-24 07:55:00|6025.45|6025.45|6029.69|6029.69|6029.69|6029.69|6025.45|6025.45|0
1656057600000|2022-06-24 08:00:00|6030.48|6030.48|6038.04|6038.04|6038.89|6038.89|6030.08|6030.08|0
1656057900000|2022-06-24 08:05:00|6037.01|6037.01|6030.41|6030.41|6037.01|6037.01|6030.01|6030.01|0
1656058200000|2022-06-24 08:10:00|6031.58|6031.58|6037.84|6037.84|6037.84|6037.84|6031.58|6031.58|0
1656058500000|2022-06-24 08:15:00|6039.54|6039.54|6050.13|6050.13|6050.52|6050.52|6039.54|6039.54|0
1656058800000|2022-06-24 08:20:00|6053.53|6053.53|6057.76|6057.76|6058.87|6058.87|6052.68|6052.68|0
1656059100000|2022-06-24 08:25:00|6058.15|6058.15|6058.38|6058.38|6058.38|6058.38|6052.37|6052.37|0
1656059400000|2022-06-24 08:30:00|6061.98|6061.98|6062.88|6062.88|6062.88|6062.88|6061.52|6061.52|0
1656059700000|2022-06-24 08:35:00|6062.37|6062.37|6063.53|6063.53|6063.92|6063.92|6062.35|6062.35|0
1656060000000|2022-06-24 08:40:00|6058.43|6058.43|6058.36|6058.36|6059.21|6059.21|6058.04|6058.04|0
1656060300000|2022-06-24 08:45:00|6058.75|6058.75|6055.36|6055.36|6059.15|6059.15|6055.36|6055.36|0
1656060600000|2022-06-24 08:50:00|6054.65|6054.65|6055.18|6055.18|6055.57|6055.57|6049.92|6049.92|0
1656060900000|2022-06-24 08:55:00|6056.35|6056.35|6051.98|6051.98|6056.35|6056.35|6051.98|6051.98|0
1656061200000|2022-06-24 09:00:00|6048.58|6048.58|6046.31|6046.31|6048.58|6048.58|6043.02|6043.02|0
1656061500000|2022-06-24 09:05:00|6046.7|6046.7|6052.22|6052.22|6052.22|6052.22|6046.7|6046.7|0
1656061800000|2022-06-24 09:10:00|6053.07|6053.07|6057.71|6057.71|6057.71|6057.71|6051.83|6051.83|0
1656062100000|2022-06-24 09:15:00|6056.68|6056.68|6051.92|6051.92|6056.68|6056.68|6051.92|6051.92|0
1656062400000|2022-06-24 09:20:00|6052.95|6052.95|6066.46|6066.46|6071.83|6071.83|6052.95|6052.95|0
1656062700000|2022-06-24 09:25:00|6063.06|6063.06|6061.36|6061.36|6063.06|6063.06|6061.36|6061.36|0
1656063000000|2022-06-24 09:30:00|6060.51|6060.51|6062.99|6062.99|6062.99|6062.99|6058.75|6058.75|0
1656063300000|2022-06-24 09:35:00|6063.78|6063.78|6065.94|6065.94|6065.94|6065.94|6063.39|6063.39|0
1656063600000|2022-06-24 09:40:00|6065.25|6065.25|6074.93|6074.93|6074.93|6074.93|6065.25|6065.25|0
1656063900000|2022-06-24 09:45:00|6076.9|6076.9|6083.97|6083.97|6084.82|6084.82|6076.9|6076.9|0
1656064200000|2022-06-24 09:50:00|6082.79|6082.79|6076.31|6076.31|6082.79|6082.79|6074.61|6074.61|0
1656064500000|2022-06-24 09:55:00|6075.91|6075.91|6075.13|6075.13|6078.01|6078.01|6074.34|6074.34|0
1656064800000|2022-06-24 10:00:00|6079.38|6079.38|6078.92|6078.92|6081.93|6081.93|6078.14|6078.14|0
1656065100000|2022-06-24 10:05:00|6079.31|6079.31|6082.37|6082.37|6082.89|6082.89|6078.07|6078.07|0
1656065400000|2022-06-24 10:10:00|6081.52|6081.52|6078.98|6078.98|6081.52|6081.52|6078.59|6078.59|0
1656065700000|2022-06-24 10:15:00|6081.53|6081.53|6079.83|6079.83|6081.53|6081.53|6079.83|6079.83|0
1656066000000|2022-06-24 10:20:00|6080.61|6080.61|6079.31|6079.31|6080.61|6080.61|6077.34|6077.34|0
1656066300000|2022-06-24 10:25:00|6078.46|6078.46|6077.01|6077.01|6078.71|6078.71|6077.01|6077.01|0
1656066600000|2022-06-24 10:30:00|6076.62|6076.62|6076.77|6076.77|6076.77|6076.77|6075.92|6075.92|0
1656066900000|2022-06-24 10:35:00|6077.16|6077.16|6075.68|6075.68|6077.16|6077.16|6074.11|6074.11|0
1656067200000|2022-06-24 10:40:00|6076.53|6076.53|6075.28|6075.28|6076.53|6076.53|6075.28|6075.28|0
1656067500000|2022-06-24 10:45:00|6073.59|6073.59|6076.07|6076.07|6076.07|6076.07|6073.59|6073.59|0
1656067800000|2022-06-24 10:50:00|6079.47|6079.47|6077.7|6077.7|6079.47|6079.47|6077|6077|0
1656068100000|2022-06-24 10:55:00|6078.1|6078.1|6076.79|6076.79|6078.1|6078.1|6076.4|6076.4|0
1656068400000|2022-06-24 11:00:00|6076.4|6076.4|6082.93|6082.93|6083.32|6083.32|6076.4|6076.4|0
1656068700000|2022-06-24 11:05:00|6082.14|6082.14|6080.64|6080.64|6082.14|6082.14|6077.24|6077.24|0
1656069000000|2022-06-24 11:10:00|6081.81|6081.81|6086.44|6086.44|6086.83|6086.83|6080.96|6080.96|0
1656069300000|2022-06-24 11:15:00|6089.84|6089.84|6091.07|6091.07|6091.07|6091.07|6088.04|6088.04|0
1656069600000|2022-06-24 11:20:00|6090.37|6090.37|6094.15|6094.15|6095.19|6095.19|6090.37|6090.37|0
1656069900000|2022-06-24 11:25:00|6092.45|6092.45|6091.28|6091.28|6092.45|6092.45|6089.58|6089.58|0
1656070200000|2022-06-24 11:30:00|6091.68|6091.68|6091.68|6091.68|6091.68|6091.68|6090.89|6090.89|0
1656070500000|2022-06-24 11:35:00|6092.38|6092.38|6089.96|6089.96|6092.55|6092.55|6089.96|6089.96|0
1656070800000|2022-06-24 11:40:00|6088.26|6088.26|6085.07|6085.07|6089.11|6089.11|6085.07|6085.07|0
1656071100000|2022-06-24 11:45:00|6084.22|6084.22|6082|6082|6085.01|6085.01|6081.15|6081.15|0
1656071400000|2022-06-24 11:50:00|6082.4|6082.4|6086.25|6086.25|6087.63|6087.63|6081.48|6081.48|0
1656071700000|2022-06-24 11:55:00|6086.65|6086.65|6083.12|6083.12|6086.65|6086.65|6082.99|6082.99|0
1656072000000|2022-06-24 12:00:00|6082.34|6082.34|6076.62|6076.62|6082.34|6082.34|6076.62|6076.62|0
1656072300000|2022-06-24 12:05:00|6075.45|6075.45|6071.67|6071.67|6075.45|6075.45|6071.67|6071.67|0
1656072600000|2022-06-24 12:10:00|6070.98|6070.98|6072.81|6072.81|6072.81|6072.81|6068.63|6068.63|0
1656072900000|2022-06-24 12:15:00|6073.66|6073.66|6070.26|6070.26|6074.06|6074.06|6069.87|6069.87|0
1656073200000|2022-06-24 12:20:00|6069.48|6069.48|6064.61|6064.61|6069.48|6069.48|6064.61|6064.61|0
1656073500000|2022-06-24 12:25:00|6065.78|6065.78|6071.46|6071.46|6071.46|6071.46|6064.93|6064.93|0
1656073800000|2022-06-24 12:30:00|6071.85|6071.85|6072.7|6072.7|6072.7|6072.7|6071.85|6071.85|0
1656074100000|2022-06-24 12:35:00|6073.55|6073.55|6073.82|6073.82|6074.33|6074.33|6073.55|6073.55|0
1656074400000|2022-06-24 12:40:00|6074.67|6074.67|6072.76|6072.76|6076.29|6076.29|6072.25|6072.25|0
1656074700000|2022-06-24 12:45:00|6071.98|6071.98|6059.64|6059.64|6071.98|6071.98|6058.79|6058.79|0
1656075000000|2022-06-24 12:50:00|6058.85|6058.85|6051.8|6051.8|6058.85|6058.85|6051.8|6051.8|0
1656075300000|2022-06-24 12:55:00|6052.65|6052.65|6056.11|6056.11|6056.17|6056.17|6052.26|6052.26|0
1656075600000|2022-06-24 13:00:00|6056.5|6056.5|6059.05|6059.05|6059.05|6059.05|6055.65|6055.65|0
1656075900000|2022-06-24 13:05:00|6059.84|6059.84|6067.84|6067.84|6068.92|6068.92|6059.44|6059.44|0
1656076200000|2022-06-24 13:10:00|6067.45|6067.45|6068.23|6068.23|6068.23|6068.23|6067.45|6067.45|0
1656076500000|2022-06-24 13:15:00|6069.93|6069.93|6071.16|6071.16|6071.16|6071.16|6066|6066|0
1656076800000|2022-06-24 13:20:00|6072.01|6072.01|6067.3|6067.3|6072.4|6072.4|6067.3|6067.3|0
1656077100000|2022-06-24 13:25:00|6068.09|6068.09|6070.64|6070.64|6070.64|6070.64|6067.57|6067.57|0
1656077400000|2022-06-24 13:30:00|6071.42|6071.42|6079.37|6079.37|6080.1|6080.1|6071.3|6071.3|0
1656077700000|2022-06-24 13:35:00|6078.52|6078.52|6084.31|6084.31|6084.31|6084.31|6078.52|6078.52|0
1656078000000|2022-06-24 13:40:00|6083.92|6083.92|6081.71|6081.71|6086.01|6086.01|6080.01|6080.01|0
1656078300000|2022-06-24 13:45:00|6082.56|6082.56|6085.11|6085.11|6085.96|6085.96|6082.56|6082.56|0
1656078600000|2022-06-24 13:50:00|6085.89|6085.89|6086.76|6086.76|6089.6|6089.6|6085.89|6085.89|0
1656078900000|2022-06-24 13:55:00|6085.91|6085.91|6080.74|6080.74|6085.91|6085.91|6079.96|6079.96|0
1656079200000|2022-06-24 14:00:00|6081.59|6081.59|6088.21|6088.21|6088.34|6088.34|6080.35|6080.35|0
1656079500000|2022-06-24 14:05:00|6089.06|6089.06|6089.32|6089.32|6091.48|6091.48|6088.08|6088.08|0
1656079800000|2022-06-24 14:10:00|6088.93|6088.93|6085.18|6085.18|6088.93|6088.93|6083.57|6083.57|0
1656080100000|2022-06-24 14:15:00|6083.49|6083.49|6093.44|6093.44|6093.44|6093.44|6081.79|6081.79|0
1656080400000|2022-06-24 14:20:00|6094.23|6094.23|6100.99|6100.99|6101.28|6101.28|6094.23|6094.23|0
1656080700000|2022-06-24 14:25:00|6102.69|6102.69|6102.23|6102.23|6102.69|6102.69|6101.45|6101.45|0
1656081000000|2022-06-24 14:30:00|6101.84|6101.84|6107.28|6107.28|6107.28|6107.28|6100.53|6100.53|0
1656081300000|2022-06-24 14:35:00|6106.89|6106.89|6101.85|6101.85|6108.06|6108.06|6099.82|6099.82|0
1656081600000|2022-06-24 14:40:00|6101.06|6101.06|6103.16|6103.16|6103.55|6103.55|6099.31|6099.31|0
1656081900000|2022-06-24 14:45:00|6102.76|6102.76|6099.43|6099.43|6103.55|6103.55|6099.43|6099.43|0
1656082200000|2022-06-24 14:50:00|6098.4|6098.4|6097.81|6097.81|6099.69|6099.69|6097.81|6097.81|0
1656082500000|2022-06-24 14:55:00|6096.96|6096.96|6092.86|6092.86|6097.22|6097.22|6092.86|6092.86|0
1656082800000|2022-06-24 15:00:00|6093.25|6093.25|6106.11|6106.11|6106.11|6106.11|6093.25|6093.25|0
1656083100000|2022-06-24 15:05:00|6104.41|6104.41|6106.1|6106.1|6110.1|6110.1|6103.52|6103.52|0
1656083400000|2022-06-24 15:10:00|6106.95|6106.95|6104.1|6104.1|6106.95|6106.95|6101.75|6101.75|0
1656083700000|2022-06-24 15:15:00|6104.89|6104.89|6101.94|6101.94|6105.28|6105.28|6101.61|6101.61|0
1656084000000|2022-06-24 15:20:00|6101.55|6101.55|6094.29|6094.29|6101.94|6101.94|6092.76|6092.76|0
1656084300000|2022-06-24 15:25:00|6093.44|6093.44|6106.28|6106.28|6107.17|6107.17|6093.11|6093.11|0
1656314100000|2022-06-27 07:15:00|6129.08|6129.08|6117.9|6117.9|6135.91|6135.91|6115.35|6115.35|0
1656314400000|2022-06-27 07:20:00|6118.69|6118.69|6126.7|6126.7|6127.09|6127.09|6118.69|6118.69|0
1656314700000|2022-06-27 07:25:00|6127.21|6127.21|6131.4|6131.4|6137.41|6137.41|6127.21|6127.21|0
1656315000000|2022-06-27 07:30:00|6129.83|6129.83|6139.38|6139.38|6139.38|6139.38|6128.74|6128.74|0
1656315300000|2022-06-27 07:35:00|6138.53|6138.53|6138.14|6138.14|6139.71|6139.71|6137.68|6137.68|0
1656315600000|2022-06-27 07:40:00|6138.66|6138.66|6141.93|6141.93|6141.93|6141.93|6138.66|6138.66|0
1656315900000|2022-06-27 07:45:00|6142.71|6142.71|6151.04|6151.04|6154.25|6154.25|6142.71|6142.71|0
1656316200000|2022-06-27 07:50:00|6155.29|6155.29|6165.78|6165.78|6165.78|6165.78|6155.29|6155.29|0
1656316500000|2022-06-27 07:55:00|6170.03|6170.03|6168.72|6168.72|6171.91|6171.91|6167.17|6167.17|0
1656316800000|2022-06-27 08:00:00|6167.69|6167.69|6174|6174|6174|6174|6166.79|6166.79|0
1656317100000|2022-06-27 08:05:00|6175.57|6175.57|6171.02|6171.02|6180.76|6180.76|6171.02|6171.02|0
1656317400000|2022-06-27 08:10:00|6169.05|6169.05|6174.03|6174.03|6174.8|6174.8|6165.82|6165.82|0
1656317700000|2022-06-27 08:15:00|6173.33|6173.33|6174.86|6174.86|6175.02|6175.02|6173.33|6173.33|0
1656318000000|2022-06-27 08:20:00|6173.82|6173.82|6175.59|6175.59|6176.77|6176.77|6173.64|6173.64|0
1656318300000|2022-06-27 08:25:00|6174.74|6174.74|6169.51|6169.51|6174.74|6174.74|6168.67|6168.67|0
1656318600000|2022-06-27 08:30:00|6167.81|6167.81|6169.65|6169.65|6169.65|6169.65|6166.25|6166.25|0
1656318900000|2022-06-27 08:35:00|6168.8|6168.8|6163.56|6163.56|6168.8|6168.8|6163.43|6163.43|0
1656319200000|2022-06-27 08:40:00|6164.92|6164.92|6161.54|6161.54|6165.18|6165.18|6161.54|6161.54|0
1656319500000|2022-06-27 08:45:00|6160.69|6160.69|6161.08|6161.08|6161.93|6161.93|6159.85|6159.85|0
1656319800000|2022-06-27 08:50:00|6161.76|6161.76|6154.37|6154.37|6161.76|6161.76|6153.98|6153.98|0
1656320100000|2022-06-27 08:55:00|6153.59|6153.59|6148.16|6148.16|6153.88|6153.88|6147.38|6147.38|0
1656320400000|2022-06-27 09:00:00|6147.77|6147.77|6149.92|6149.92|6149.97|6149.97|6147.77|6147.77|0
1656320700000|2022-06-27 09:05:00|6149.15|6149.15|6146.12|6146.12|6149.15|6149.15|6143.39|6143.39|0
1656321000000|2022-06-27 09:10:00|6146.81|6146.81|6155.85|6155.85|6155.85|6155.85|6146.81|6146.81|0
1656321300000|2022-06-27 09:15:00|6157.81|6157.81|6157.43|6157.43|6159.77|6159.77|6156.75|6156.75|0
1656321600000|2022-06-27 09:20:00|6158.28|6158.28|6161.22|6161.22|6161.22|6161.22|6158.28|6158.28|0
1656321900000|2022-06-27 09:25:00|6161.61|6161.61|6167.41|6167.41|6167.41|6167.41|6161.61|6161.61|0
1656322200000|2022-06-27 09:30:00|6165.71|6165.71|6175.58|6175.58|6175.58|6175.58|6164.86|6164.86|0
1656322500000|2022-06-27 09:35:00|6173.03|6173.03|6168.09|6168.09|6173.03|6173.03|6167.31|6167.31|0
1656322800000|2022-06-27 09:40:00|6166.4|6166.4|6171.9|6171.9|6171.9|6171.9|6164.95|6164.95|0
1656323100000|2022-06-27 09:45:00|6171.05|6171.05|6174.57|6174.57|6174.57|6174.57|6170.02|6170.02|0
1656323400000|2022-06-27 09:50:00|6174.96|6174.96|6177.35|6177.35|6178.52|6178.52|6174.57|6174.57|0
1656323700000|2022-06-27 09:55:00|6177.09|6177.09|6173.03|6173.03|6177.09|6177.09|6172.84|6172.84|0
1656324000000|2022-06-27 10:00:00|6173.42|6173.42|6173.38|6173.38|6173.42|6173.42|6171.35|6171.35|0
1656324300000|2022-06-27 10:05:00|6172.86|6172.86|6169.21|6169.21|6172.86|6172.86|6169.21|6169.21|0
1656324600000|2022-06-27 10:10:00|6168.36|6168.36|6163.56|6163.56|6168.36|6168.36|6163.56|6163.56|0
1656324900000|2022-06-27 10:15:00|6164.59|6164.59|6165.04|6165.04|6165.95|6165.95|6163.56|6163.56|0
1656325200000|2022-06-27 10:20:00|6164.65|6164.65|6168.29|6168.29|6168.29|6168.29|6164.65|6164.65|0
1656325500000|2022-06-27 10:25:00|6169.14|6169.14|6162.36|6162.36|6169.14|6169.14|6160.33|6160.33|0
1656325800000|2022-06-27 10:30:00|6163.07|6163.07|6166.94|6166.94|6166.94|6166.94|6162.28|6162.28|0
1656326100000|2022-06-27 10:35:00|6167.97|6167.97|6163|6163|6167.97|6167.97|6163|6163|0
1656326400000|2022-06-27 10:40:00|6161.43|6161.43|6161.43|6161.43|6161.76|6161.76|6159.21|6159.21|0
1656326700000|2022-06-27 10:45:00|6161.82|6161.82|6156.59|6156.59|6161.82|6161.82|6155.74|6155.74|0
1656327000000|2022-06-27 10:50:00|6156.19|6156.19|6155.42|6155.42|6156.19|6156.19|6155.42|6155.42|0
1656327300000|2022-06-27 10:55:00|6156.12|6156.12|6159.66|6159.66|6160.51|6160.51|6156.12|6156.12|0
1656327600000|2022-06-27 11:00:00|6160.36|6160.36|6157.26|6157.26|6160.36|6160.36|6156.08|6156.08|0
1656327900000|2022-06-27 11:05:00|6157.78|6157.78|6164.31|6164.31|6164.31|6164.31|6157.78|6157.78|0
1656328200000|2022-06-27 11:10:00|6164.7|6164.7|6166.98|6166.98|6166.98|6166.98|6163.85|6163.85|0
1656328500000|2022-06-27 11:15:00|6167.37|6167.37|6164.09|6164.09|6167.63|6167.63|6164.09|6164.09|0
1656328800000|2022-06-27 11:20:00|6164.79|6164.79|6162.5|6162.5|6164.79|6164.79|6161.73|6161.73|0
1656329100000|2022-06-27 11:25:00|6162.11|6162.11|6159.38|6159.38|6162.95|6162.95|6159.38|6159.38|0
1656329400000|2022-06-27 11:30:00|6159.89|6159.89|6160.61|6160.61|6160.68|6160.68|6157.35|6157.35|0
1656329700000|2022-06-27 11:35:00|6161.13|6161.13|6159.76|6159.76|6161.13|6161.13|6158.58|6158.58|0
1656330000000|2022-06-27 11:40:00|6160.15|6160.15|6158.21|6158.21|6161.39|6161.39|6158.21|6158.21|0
1656330300000|2022-06-27 11:45:00|6156.51|6156.51|6155.49|6155.49|6157.02|6157.02|6155.49|6155.49|0
1656330600000|2022-06-27 11:50:00|6155.24|6155.24|6155.5|6155.5|6156.81|6156.81|6155.11|6155.11|0
1656330900000|2022-06-27 11:55:00|6154.65|6154.65|6155.69|6155.69|6157.65|6157.65|6151.46|6151.46|0
1656331200000|2022-06-27 12:00:00|6156.39|6156.39|6156.38|6156.38|6157.24|6157.24|6151.87|6151.87|0
1656331500000|2022-06-27 12:05:00|6156.9|6156.9|6159.16|6159.16|6159.55|6159.55|6155.72|6155.72|0
1656331800000|2022-06-27 12:10:00|6159.86|6159.86|6160.51|6160.51|6160.51|6160.51|6159.09|6159.09|0
1656332100000|2022-06-27 12:15:00|6161.36|6161.36|6165.01|6165.01|6167.16|6167.16|6161.36|6161.36|0
1656332400000|2022-06-27 12:20:00|6166.57|6166.57|6167.48|6167.48|6167.75|6167.75|6166.57|6166.57|0
1656332700000|2022-06-27 12:25:00|6164.93|6164.93|6160.96|6160.96|6164.93|6164.93|6159.66|6159.66|0
1656333000000|2022-06-27 12:30:00|6160.11|6160.11|6157.3|6157.3|6160.11|6160.11|6155.6|6155.6|0
1656333300000|2022-06-27 12:35:00|6155.89|6155.89|6158.92|6158.92|6158.92|6158.92|6155.19|6155.19|0
1656333600000|2022-06-27 12:40:00|6161.47|6161.47|6164.86|6164.86|6166.04|6166.04|6160.44|6160.44|0
1656333900000|2022-06-27 12:45:00|6165.38|6165.38|6167.06|6167.06|6167.06|6167.06|6164.59|6164.59|0
1656334200000|2022-06-27 12:50:00|6167.85|6167.85|6166.77|6166.77|6167.85|6167.85|6165.75|6165.75|0
1656334500000|2022-06-27 12:55:00|6167.16|6167.16|6171.56|6171.56|6171.56|6171.56|6167.16|6167.16|0
1656334800000|2022-06-27 13:00:00|6172.41|6172.41|6167.02|6167.02|6172.41|6172.41|6165.91|6165.91|0
1656335100000|2022-06-27 13:05:00|6168.06|6168.06|6178.55|6178.55|6178.55|6178.55|6168.06|6168.06|0
1656335400000|2022-06-27 13:10:00|6178.29|6178.29|6184.77|6184.77|6186.34|6186.34|6177.36|6177.36|0
1656335700000|2022-06-27 13:15:00|6184.26|6184.26|6185.25|6185.25|6185.25|6185.25|6183.58|6183.58|0
1656336000000|2022-06-27 13:20:00|6184.99|6184.99|6183.76|6183.76|6184.99|6184.99|6182.93|6182.93|0
1656336300000|2022-06-27 13:25:00|6184.15|6184.15|6184.34|6184.34|6186.7|6186.7|6183.76|6183.76|0
1656336600000|2022-06-27 13:30:00|6184.09|6184.09|6172.65|6172.65|6184.09|6184.09|6172.25|6172.25|0
1656336900000|2022-06-27 13:35:00|6173.04|6173.04|6176.19|6176.19|6177.83|6177.83|6169.33|6169.33|0
1656337200000|2022-06-27 13:40:00|6175.67|6175.67|6174.19|6174.19|6175.86|6175.86|6170.79|6170.79|0
1656337500000|2022-06-27 13:45:00|6172.49|6172.49|6173.32|6173.32|6174.97|6174.97|6172.49|6172.49|0
1656337800000|2022-06-27 13:50:00|6173.06|6173.06|6183.86|6183.86|6183.86|6183.86|6169.73|6169.73|0
1656338100000|2022-06-27 13:55:00|6184.71|6184.71|6177.98|6177.98|6185.1|6185.1|6175.58|6175.58|0
1656338400000|2022-06-27 14:00:00|6178.37|6178.37|6186.39|6186.39|6186.39|6186.39|6177.9|6177.9|0
1656338700000|2022-06-27 14:05:00|6188.09|6188.09|6181.42|6181.42|6188.09|6188.09|6181.42|6181.42|0
1656339000000|2022-06-27 14:10:00|6178.87|6178.87|6181.81|6181.81|6181.81|6181.81|6178.02|6178.02|0
1656339300000|2022-06-27 14:15:00|6178.41|6178.41|6180.29|6180.29|6182.07|6182.07|6176.77|6176.77|0
1656339600000|2022-06-27 14:20:00|6178.74|6178.74|6172.53|6172.53|6183.78|6183.78|6172.09|6172.09|0
1656339900000|2022-06-27 14:25:00|6172.92|6172.92|6174.62|6174.62|6174.62|6174.62|6171.93|6171.93|0
1656340200000|2022-06-27 14:30:00|6173.83|6173.83|6170.34|6170.34|6176.46|6176.46|6169.82|6169.82|0
1656340500000|2022-06-27 14:35:00|6169.82|6169.82|6179.08|6179.08|6179.08|6179.08|6169.82|6169.82|0
1656340800000|2022-06-27 14:40:00|6179.47|6179.47|6180|6180|6184.75|6184.75|6179.47|6179.47|0
1656341100000|2022-06-27 14:45:00|6180.71|6180.71|6182.98|6182.98|6183.31|6183.31|6178.79|6178.79|0
1656341400000|2022-06-27 14:50:00|6182.46|6182.46|6191.82|6191.82|6191.82|6191.82|6182.46|6182.46|0
1656341700000|2022-06-27 14:55:00|6192.86|6192.86|6191.87|6191.87|6198.32|6198.32|6191.1|6191.1|0
1656342000000|2022-06-27 15:00:00|6191.02|6191.02|6184.59|6184.59|6191.02|6191.02|6182.89|6182.89|0
1656342300000|2022-06-27 15:05:00|6183.74|6183.74|6174.49|6174.49|6183.74|6183.74|6174.03|6174.03|0
1656342600000|2022-06-27 15:10:00|6174.09|6174.09|6172.07|6172.07|6174.94|6174.94|6167.64|6167.64|0
1656342900000|2022-06-27 15:15:00|6172.77|6172.77|6175.91|6175.91|6176.95|6176.95|6170.97|6170.97|0
1656343200000|2022-06-27 15:20:00|6175.21|6175.21|6183.09|6183.09|6184.07|6184.07|6175.21|6175.21|0
1656343500000|2022-06-27 15:25:00|6182.83|6182.83|6181.32|6181.32|6182.83|6182.83|6180.81|6180.81|0
1656400500000|2022-06-28 07:15:00|6215.81|6215.81|6201.02|6201.02|6215.81|6215.81|6201.02|6201.02|0
1656400800000|2022-06-28 07:20:00|6198.66|6198.66|6185.8|6185.8|6199.53|6199.53|6184.95|6184.95|0
1656401100000|2022-06-28 07:25:00|6186.2|6186.2|6184.58|6184.58|6189.07|6189.07|6183.97|6183.97|0
1656401400000|2022-06-28 07:30:00|6184.07|6184.07|6183.28|6183.28|6188.18|6188.18|6183.28|6183.28|0
1656401700000|2022-06-28 07:35:00|6184.13|6184.13|6176.25|6176.25|6184.13|6184.13|6176.25|6176.25|0
1656402000000|2022-06-28 07:40:00|6172|6172|6177.17|6177.17|6177.96|6177.96|6172|6172|0
1656402300000|2022-06-28 07:45:00|6177.69|6177.69|6174.15|6174.15|6177.69|6177.69|6171.73|6171.73|0
1656402600000|2022-06-28 07:50:00|6175.85|6175.85|6185.69|6185.69|6188.87|6188.87|6175.85|6175.85|0
1656402900000|2022-06-28 07:55:00|6186.87|6186.87|6185.94|6185.94|6187.9|6187.9|6184.63|6184.63|0
1656403200000|2022-06-28 08:00:00|6186.72|6186.72|6189.48|6189.48|6189.48|6189.48|6186.08|6186.08|0
1656403500000|2022-06-28 08:05:00|6189.09|6189.09|6184.27|6184.27|6189.09|6189.09|6183.73|6183.73|0
1656403800000|2022-06-28 08:10:00|6183.57|6183.57|6180.47|6180.47|6183.57|6183.57|6179.16|6179.16|0
1656404100000|2022-06-28 08:15:00|6179.62|6179.62|6181.47|6181.47|6181.47|6181.47|6175.74|6175.74|0
1656404400000|2022-06-28 08:20:00|6182.87|6182.87|6185.79|6185.79|6186.64|6186.64|6181.98|6181.98|0
1656404700000|2022-06-28 08:25:00|6185.4|6185.4|6187.28|6187.28|6187.28|6187.28|6185.4|6185.4|0
1656405000000|2022-06-28 08:30:00|6186.89|6186.89|6184.8|6184.8|6186.89|6186.89|6184.73|6184.73|0
1656405300000|2022-06-28 08:35:00|6184.4|6184.4|6191.07|6191.07|6191.14|6191.14|6181.53|6181.53|0
1656405600000|2022-06-28 08:40:00|6193.62|6193.62|6186.8|6186.8|6193.62|6193.62|6186.8|6186.8|0
1656405900000|2022-06-28 08:45:00|6187.19|6187.19|6189.03|6189.03|6190.4|6190.4|6187.19|6187.19|0
1656406200000|2022-06-28 08:50:00|6188.18|6188.18|6186.95|6186.95|6188.18|6188.18|6186.35|6186.35|0
1656406500000|2022-06-28 08:55:00|6186.55|6186.55|6190.44|6190.44|6190.44|6190.44|6186.55|6186.55|0
1656406800000|2022-06-28 09:00:00|6191.28|6191.28|6192.07|6192.07|6192.98|6192.98|6191.28|6191.28|0
1656407100000|2022-06-28 09:05:00|6192.92|6192.92|6198.47|6198.47|6198.47|6198.47|6192.92|6192.92|0
1656407400000|2022-06-28 09:10:00|6196.77|6196.77|6196.54|6196.54|6199.94|6199.94|6195.98|6195.98|0
1656407700000|2022-06-28 09:15:00|6195.69|6195.69|6193.6|6193.6|6195.69|6195.69|6192.81|6192.81|0
1656408000000|2022-06-28 09:20:00|6192.75|6192.75|6188.3|6188.3|6192.75|6192.75|6186.08|6186.08|0
1656408300000|2022-06-28 09:25:00|6189.48|6189.48|6191.3|6191.3|6193.84|6193.84|6189.48|6189.48|0
1656408600000|2022-06-28 09:30:00|6191.05|6191.05|6180.38|6180.38|6191.05|6191.05|6180.06|6180.06|0
1656408900000|2022-06-28 09:35:00|6181.23|6181.23|6178.68|6178.68|6182.08|6182.08|6178.68|6178.68|0
1656409200000|2022-06-28 09:40:00|6179.53|6179.53|6173.87|6173.87|6182.08|6182.08|6173.87|6173.87|0
1656409500000|2022-06-28 09:45:00|6174.27|6174.27|6175.18|6175.18|6176.82|6176.82|6173.42|6173.42|0
1656409800000|2022-06-28 09:50:00|6174.33|6174.33|6177.42|6177.42|6178.27|6178.27|6173.94|6173.94|0
1656410100000|2022-06-28 09:55:00|6176.57|6176.57|6180.06|6180.06|6180.68|6180.68|6176.57|6176.57|0
1656410400000|2022-06-28 10:00:00|6178.36|6178.36|6184.24|6184.24|6184.72|6184.72|6178.36|6178.36|0
1656410700000|2022-06-28 10:05:00|6184.95|6184.95|6182.01|6182.01|6184.95|6184.95|6182.01|6182.01|0
1656411000000|2022-06-28 10:10:00|6180.97|6180.97|6182.03|6182.03|6182.54|6182.54|6179.8|6179.8|0
1656411300000|2022-06-28 10:15:00|6181.24|6181.24|6180.53|6180.53|6181.24|6181.24|6179.29|6179.29|0
1656411600000|2022-06-28 10:20:00|6182.1|6182.1|6180.52|6180.52|6182.1|6182.1|6180.4|6180.4|0
1656411900000|2022-06-28 10:25:00|6178.56|6178.56|6177.59|6177.59|6179.29|6179.29|6176.74|6176.74|0
1656412200000|2022-06-28 10:30:00|6176.8|6176.8|6187.46|6187.46|6188.19|6188.19|6176.8|6176.8|0
1656412500000|2022-06-28 10:35:00|6187.85|6187.85|6183.81|6183.81|6188.7|6188.7|6183.81|6183.81|0
1656412800000|2022-06-28 10:40:00|6182.45|6182.45|6180.57|6180.57|6182.45|6182.45|6180.57|6180.57|0
1656413100000|2022-06-28 10:45:00|6180.96|6180.96|6186.95|6186.95|6186.95|6186.95|6180.57|6180.57|0
1656413400000|2022-06-28 10:50:00|6187.34|6187.34|6188.52|6188.52|6188.91|6188.91|6186.95|6186.95|0
1656413700000|2022-06-28 10:55:00|6188.12|6188.12|6190.21|6190.21|6191.91|6191.91|6188.12|6188.12|0
1656414000000|2022-06-28 11:00:00|6191|6191|6187.02|6187.02|6191|6191|6186.63|6186.63|0
1656414300000|2022-06-28 11:05:00|6188.05|6188.05|6187.18|6187.18|6191.15|6191.15|6187.18|6187.18|0
1656414600000|2022-06-28 11:10:00|6186.14|6186.14|6191.88|6191.88|6191.88|6191.88|6184.45|6184.45|0
1656414900000|2022-06-28 11:15:00|6191.03|6191.03|6191.36|6191.36|6192.15|6192.15|6190.19|6190.19|0
1656415200000|2022-06-28 11:20:00|6191.11|6191.11|6189.1|6189.1|6191.5|6191.5|6189.1|6189.1|0
1656415500000|2022-06-28 11:25:00|6188.31|6188.31|6194.89|6194.89|6194.89|6194.89|6188.31|6188.31|0
1656415800000|2022-06-28 11:30:00|6195.15|6195.15|6189.87|6189.87|6195.15|6195.15|6188.63|6188.63|0
1656416100000|2022-06-28 11:35:00|6189.48|6189.48|6189.78|6189.78|6191.75|6191.75|6188.87|6188.87|0
1656416400000|2022-06-28 11:40:00|6190.18|6190.18|6195.31|6195.31|6195.31|6195.31|6190.05|6190.05|0
1656416700000|2022-06-28 11:45:00|6196.09|6196.09|6195.37|6195.37|6198.36|6198.36|6195.37|6195.37|0
1656417000000|2022-06-28 11:50:00|6194.58|6194.58|6194.19|6194.19|6194.58|6194.58|6194.19|6194.19|0
1656417300000|2022-06-28 11:55:00|6193.34|6193.34|6193.4|6193.4|6194.19|6194.19|6191.7|6191.7|0
1656417600000|2022-06-28 12:00:00|6193.8|6193.8|6194.65|6194.65|6194.65|6194.65|6193.11|6193.11|0
1656417900000|2022-06-28 12:05:00|6195.04|6195.04|6193.94|6193.94|6195.04|6195.04|6193.94|6193.94|0
1656418200000|2022-06-28 12:10:00|6193.55|6193.55|6194.47|6194.47|6195.64|6195.64|6193.16|6193.16|0
1656418500000|2022-06-28 12:15:00|6197.02|6197.02|6189.76|6189.76|6197.02|6197.02|6189.76|6189.76|0
1656418800000|2022-06-28 12:20:00|6191.31|6191.31|6190.16|6190.16|6191.31|6191.31|6188|6188|0
1656419100000|2022-06-28 12:25:00|6189.31|6189.31|6189.78|6189.78|6189.78|6189.78|6187.37|6187.37|0
1656419400000|2022-06-28 12:30:00|6190.81|6190.81|6191.52|6191.52|6192.37|6192.37|6188.58|6188.58|0
1656419700000|2022-06-28 12:35:00|6190.74|6190.74|6191.52|6191.52|6192.31|6192.31|6190.74|6190.74|0
1656420000000|2022-06-28 12:40:00|6191.13|6191.13|6187.16|6187.16|6191.13|6191.13|6186.52|6186.52|0
1656420300000|2022-06-28 12:45:00|6186.37|6186.37|6179.78|6179.78|6186.37|6186.37|6177.57|6177.57|0
1656420600000|2022-06-28 12:50:00|6178.93|6178.93|6180.23|6180.23|6181.65|6181.65|6177.39|6177.39|0
1656420900000|2022-06-28 12:55:00|6180.62|6180.62|6178.47|6178.47|6180.62|6180.62|6177.29|6177.29|0
1656421200000|2022-06-28 13:00:00|6178.86|6178.86|6178.86|6178.86|6179.65|6179.65|6178.86|6178.86|0
1656421500000|2022-06-28 13:05:00|6179.71|6179.71|6177.69|6177.69|6179.71|6179.71|6177.29|6177.29|0
1656421800000|2022-06-28 13:10:00|6176.84|6176.84|6178.99|6178.99|6178.99|6178.99|6173.78|6173.78|0
1656422100000|2022-06-28 13:15:00|6179.51|6179.51|6179.27|6179.27|6179.51|6179.51|6176.96|6176.96|0
1656422400000|2022-06-28 13:20:00|6177.57|6177.57|6171.79|6171.79|6177.57|6177.57|6170.87|6170.87|0
1656422700000|2022-06-28 13:25:00|6171.27|6171.27|6170.15|6170.15|6172.51|6172.51|6169.57|6169.57|0
1656423000000|2022-06-28 13:30:00|6170.54|6170.54|6183.19|6183.19|6186.13|6186.13|6170.09|6170.09|0
1656423300000|2022-06-28 13:35:00|6182.94|6182.94|6191.7|6191.7|6191.7|6191.7|6181.91|6181.91|0
1656423600000|2022-06-28 13:40:00|6190|6190|6195.54|6195.54|6199.15|6199.15|6189.61|6189.61|0
1656423900000|2022-06-28 13:45:00|6194.69|6194.69|6194.37|6194.37|6194.76|6194.76|6193.12|6193.12|0
1656424200000|2022-06-28 13:50:00|6193.97|6193.97|6194.76|6194.76|6197.31|6197.31|6191.03|6191.03|0
1656424500000|2022-06-28 13:55:00|6192.21|6192.21|6190.91|6190.91|6195.22|6195.22|6188.03|6188.03|0
1656424800000|2022-06-28 14:00:00|6191.42|6191.42|6184.38|6184.38|6195.16|6195.16|6184.38|6184.38|0
1656425100000|2022-06-28 14:05:00|6183.53|6183.53|6183.61|6183.61|6183.61|6183.61|6177.13|6177.13|0
1656425400000|2022-06-28 14:10:00|6182.93|6182.93|6188.6|6188.6|6189.63|6189.63|6180.32|6180.32|0
1656425700000|2022-06-28 14:15:00|6187.75|6187.75|6191.07|6191.07|6193.45|6193.45|6186.96|6186.96|0
1656426000000|2022-06-28 14:20:00|6190.68|6190.68|6191.4|6191.4|6192.64|6192.64|6187.93|6187.93|0
1656426300000|2022-06-28 14:25:00|6192.43|6192.43|6191.98|6191.98|6194.98|6194.98|6191.46|6191.46|0
1656426600000|2022-06-28 14:30:00|6193.01|6193.01|6187.34|6187.34|6193.01|6193.01|6184.59|6184.59|0
1656426900000|2022-06-28 14:35:00|6187.73|6187.73|6182.89|6182.89|6188.58|6188.58|6182.04|6182.04|0
1656427200000|2022-06-28 14:40:00|6183.74|6183.74|6187.01|6187.01|6187.24|6187.24|6178.09|6178.09|0
1656427500000|2022-06-28 14:45:00|6186.62|6186.62|6173.98|6173.98|6186.62|6186.62|6173.98|6173.98|0
1656427800000|2022-06-28 14:50:00|6175.68|6175.68|6174.71|6174.71|6176.59|6176.59|6173.93|6173.93|0
1656428100000|2022-06-28 14:55:00|6175.56|6175.56|6180.89|6180.89|6181.34|6181.34|6175.56|6175.56|0
1656428400000|2022-06-28 15:00:00|6180.04|6180.04|6185.76|6185.76|6186.47|6186.47|6179.62|6179.62|0
1656428700000|2022-06-28 15:05:00|6184.91|6184.91|6184.31|6184.31|6185.55|6185.55|6183.28|6183.28|0
1656429000000|2022-06-28 15:10:00|6183.53|6183.53|6180.16|6180.16|6186.01|6186.01|6179.93|6179.93|0
1656429300000|2022-06-28 15:15:00|6179.47|6179.47|6177.9|6177.9|6180|6180|6176.67|6176.67|0
1656429600000|2022-06-28 15:20:00|6176.87|6176.87|6176.49|6176.49|6179.88|6179.88|6176.49|6176.49|0
1656429900000|2022-06-28 15:25:00|6175.64|6175.64|6172.48|6172.48|6175.64|6175.64|6170.71|6170.71|0
1656486900000|2022-06-29 07:15:00|6131.38|6131.38|6136.86|6136.86|6138.97|6138.97|6131.38|6131.38|0
1656487200000|2022-06-29 07:20:00|6141.11|6141.11|6130.04|6130.04|6141.11|6141.11|6130.04|6130.04|0
1656487500000|2022-06-29 07:25:00|6128.34|6128.34|6122.46|6122.46|6128.34|6128.34|6120.43|6120.43|0
1656487800000|2022-06-29 07:30:00|6120.76|6120.76|6124.83|6124.83|6124.83|6124.83|6116.59|6116.59|0
1656488100000|2022-06-29 07:35:00|6126.9|6126.9|6148.98|6148.98|6148.98|6148.98|6126.9|6126.9|0
1656488400000|2022-06-29 07:40:00|6149.38|6149.38|6143.36|6143.36|6149.38|6149.38|6143.36|6143.36|0
1656488700000|2022-06-29 07:45:00|6142.58|6142.58|6142.9|6142.9|6145.91|6145.91|6141.2|6141.2|0
1656489000000|2022-06-29 07:50:00|6144.6|6144.6|6143.75|6143.75|6145.45|6145.45|6143.75|6143.75|0
1656489300000|2022-06-29 07:55:00|6145.45|6145.45|6137.17|6137.17|6145.45|6145.45|6137.17|6137.17|0
1656489600000|2022-06-29 08:00:00|6138.02|6138.02|6143.49|6143.49|6143.49|6143.49|6136.66|6136.66|0
1656489900000|2022-06-29 08:05:00|6146.89|6146.89|6150.29|6150.29|6150.29|6150.29|6146.89|6146.89|0
1656490200000|2022-06-29 08:10:00|6151.99|6151.99|6138.47|6138.47|6152.38|6152.38|6138.47|6138.47|0
1656490500000|2022-06-29 08:15:00|6136.77|6136.77|6137.88|6137.88|6137.88|6137.88|6135.33|6135.33|0
1656490800000|2022-06-29 08:20:00|6138.73|6138.73|6139.71|6139.71|6140.23|6140.23|6138.73|6138.73|0
1656491100000|2022-06-29 08:25:00|6139.97|6139.97|6145.76|6145.76|6145.76|6145.76|6139.97|6139.97|0
1656491400000|2022-06-29 08:30:00|6146.16|6146.16|6146.61|6146.61|6146.61|6146.61|6145.76|6145.76|0
1656491700000|2022-06-29 08:35:00|6148.31|6148.31|6148.58|6148.58|6153.54|6153.54|6148.31|6148.31|0
1656492000000|2022-06-29 08:40:00|6146.03|6146.03|6149.49|6149.49|6149.49|6149.49|6143.54|6143.54|0
1656492300000|2022-06-29 08:45:00|6148.64|6148.64|6148.77|6148.77|6151.71|6151.71|6148.64|6148.64|0
1656492600000|2022-06-29 08:50:00|6147.92|6147.92|6147.13|6147.13|6147.92|6147.92|6147.13|6147.13|0
1656492900000|2022-06-29 08:55:00|6146.88|6146.88|6143.04|6143.04|6146.88|6146.88|6143.04|6143.04|0
1656493200000|2022-06-29 09:00:00|6142.02|6142.02|6140.25|6140.25|6142.27|6142.27|6140.25|6140.25|0
1656493500000|2022-06-29 09:05:00|6139.85|6139.85|6134.58|6134.58|6139.85|6139.85|6134.58|6134.58|0
1656493800000|2022-06-29 09:10:00|6133.73|6133.73|6133.86|6133.86|6136.74|6136.74|6133.01|6133.01|0
1656494100000|2022-06-29 09:15:00|6134.38|6134.38|6135.31|6135.31|6137.01|6137.01|6134.38|6134.38|0
1656494400000|2022-06-29 09:20:00|6135.82|6135.82|6136.57|6136.57|6139.63|6139.63|6135.64|6135.64|0
1656494700000|2022-06-29 09:25:00|6137.27|6137.27|6135.68|6135.68|6138.97|6138.97|6135.63|6135.63|0
1656495000000|2022-06-29 09:30:00|6134.83|6134.83|6129.53|6129.53|6134.83|6134.83|6129.13|6129.13|0
1656495300000|2022-06-29 09:35:00|6129.13|6129.13|6127.33|6127.33|6129.32|6129.32|6126.42|6126.42|0
1656495600000|2022-06-29 09:40:00|6127.72|6127.72|6132.22|6132.22|6132.22|6132.22|6127.72|6127.72|0
1656495900000|2022-06-29 09:45:00|6131.45|6131.45|6129.45|6129.45|6133.15|6133.15|6128.94|6128.94|0
1656496200000|2022-06-29 09:50:00|6132|6132|6130.77|6130.77|6135.01|6135.01|6128.61|6128.61|0
1656496500000|2022-06-29 09:55:00|6130.38|6130.38|6127.08|6127.08|6133.41|6133.41|6127.08|6127.08|0
1656496800000|2022-06-29 10:00:00|6126.05|6126.05|6131.66|6131.66|6131.66|6131.66|6126.05|6126.05|0
1656497100000|2022-06-29 10:05:00|6134.21|6134.21|6135.9|6135.9|6139.83|6139.83|6134.21|6134.21|0
1656497400000|2022-06-29 10:10:00|6134.2|6134.2|6128.31|6128.31|6134.66|6134.66|6126.28|6126.28|0
1656497700000|2022-06-29 10:15:00|6127.91|6127.91|6120.88|6120.88|6128.7|6128.7|6119.64|6119.64|0
1656498000000|2022-06-29 10:20:00|6118.33|6118.33|6105.01|6105.01|6119.18|6119.18|6105.01|6105.01|0
1656498300000|2022-06-29 10:25:00|6103.31|6103.31|6101.76|6101.76|6104.16|6104.16|6100.06|6100.06|0
1656498600000|2022-06-29 10:30:00|6102.55|6102.55|6098.23|6098.23|6104.64|6104.64|6096.53|6096.53|0
1656498900000|2022-06-29 10:35:00|6099.08|6099.08|6104.29|6104.29|6105.99|6105.99|6099.08|6099.08|0
1656499200000|2022-06-29 10:40:00|6105.99|6105.99|6095|6095|6107.09|6107.09|6095|6095|0
1656499500000|2022-06-29 10:45:00|6095.84|6095.84|6094.73|6094.73|6095.84|6095.84|6093.94|6093.94|0
1656499800000|2022-06-29 10:50:00|6096.43|6096.43|6095.2|6095.2|6096.43|6096.43|6093.5|6093.5|0
1656500100000|2022-06-29 10:55:00|6094.35|6094.35|6095.43|6095.43|6096.28|6096.28|6091.62|6091.62|0
1656500400000|2022-06-29 11:00:00|6095.82|6095.82|6096.21|6096.21|6096.91|6096.91|6092.3|6092.3|0
1656500700000|2022-06-29 11:05:00|6095.43|6095.43|6096.97|6096.97|6097.58|6097.58|6094.24|6094.24|0
1656501000000|2022-06-29 11:10:00|6096.58|6096.58|6091.39|6091.39|6096.97|6096.97|6091|6091|0
1656501300000|2022-06-29 11:15:00|6090.22|6090.22|6093.43|6093.43|6093.94|6093.94|6087.73|6087.73|0
1656501600000|2022-06-29 11:20:00|6093.03|6093.03|6098.1|6098.1|6098.1|6098.1|6093.03|6093.03|0
1656501900000|2022-06-29 11:25:00|6100.65|6100.65|6108.24|6108.24|6109.09|6109.09|6100.65|6100.65|0
1656502200000|2022-06-29 11:30:00|6106.18|6106.18|6107.94|6107.94|6109.12|6109.12|6105.33|6105.33|0
1656502500000|2022-06-29 11:35:00|6106.24|6106.24|6111.12|6111.12|6111.97|6111.97|6106.24|6106.24|0
1656502800000|2022-06-29 11:40:00|6112.82|6112.82|6108.12|6108.12|6112.82|6112.82|6108.12|6108.12|0
1656503100000|2022-06-29 11:45:00|6106.42|6106.42|6112.23|6112.23|6112.69|6112.69|6106.42|6106.42|0
1656503400000|2022-06-29 11:50:00|6112.49|6112.49|6122.1|6122.1|6122.1|6122.1|6112.1|6112.1|0
1656503700000|2022-06-29 11:55:00|6121.25|6121.25|6122.35|6122.35|6122.74|6122.74|6115.24|6115.24|0
1656504000000|2022-06-29 12:00:00|6123.2|6123.2|6129.51|6129.51|6130.81|6130.81|6122.35|6122.35|0
1656504300000|2022-06-29 12:05:00|6128.99|6128.99|6131.69|6131.69|6131.69|6131.69|6128.74|6128.74|0
1656504600000|2022-06-29 12:10:00|6133.26|6133.26|6140.6|6140.6|6141.38|6141.38|6133.26|6133.26|0
1656504900000|2022-06-29 12:15:00|6141.45|6141.45|6134.58|6134.58|6143.15|6143.15|6133.73|6133.73|0
1656505200000|2022-06-29 12:20:00|6133.79|6133.79|6125.28|6125.28|6134.66|6134.66|6125.02|6125.02|0
1656505500000|2022-06-29 12:25:00|6126.45|6126.45|6130.18|6130.18|6130.18|6130.18|6124.79|6124.79|0
1656505800000|2022-06-29 12:30:00|6127.63|6127.63|6121.41|6121.41|6127.63|6127.63|6120.11|6120.11|0
1656506100000|2022-06-29 12:35:00|6122.19|6122.19|6119.78|6119.78|6122.19|6122.19|6119.78|6119.78|0
1656506400000|2022-06-29 12:40:00|6119.38|6119.38|6125.08|6125.08|6125.08|6125.08|6116.26|6116.26|0
1656506700000|2022-06-29 12:45:00|6124.69|6124.69|6124.99|6124.99|6124.99|6124.99|6122.99|6122.99|0
1656507000000|2022-06-29 12:50:00|6124.6|6124.6|6122.65|6122.65|6124.99|6124.99|6122.65|6122.65|0
1656507300000|2022-06-29 12:55:00|6123.5|6123.5|6118.77|6118.77|6124.35|6124.35|6118.77|6118.77|0
1656507600000|2022-06-29 13:00:00|6119.16|6119.16|6128.36|6128.36|6128.61|6128.61|6119.16|6119.16|0
1656507900000|2022-06-29 13:05:00|6127.51|6127.51|6126.14|6126.14|6127.51|6127.51|6125.42|6125.42|0
1656508200000|2022-06-29 13:10:00|6125.29|6125.29|6130.17|6130.17|6131.56|6131.56|6125.29|6125.29|0
1656508500000|2022-06-29 13:15:00|6131.87|6131.87|6131.19|6131.19|6134.12|6134.12|6130.34|6130.34|0
1656508800000|2022-06-29 13:20:00|6130.67|6130.67|6132.62|6132.62|6133.92|6133.92|6130.67|6130.67|0
1656509100000|2022-06-29 13:25:00|6134.32|6134.32|6134.2|6134.2|6134.71|6134.71|6133.35|6133.35|0
1656509400000|2022-06-29 13:30:00|6133.35|6133.35|6128.31|6128.31|6133.35|6133.35|6127.53|6127.53|0
1656509700000|2022-06-29 13:35:00|6126.61|6126.61|6127.93|6127.93|6134.07|6134.07|6125.76|6125.76|0
1656510000000|2022-06-29 13:40:00|6127.54|6127.54|6126.95|6126.95|6127.8|6127.8|6120.71|6120.71|0
1656510300000|2022-06-29 13:45:00|6126.11|6126.11|6129.5|6129.5|6129.5|6129.5|6123.62|6123.62|0
1656510600000|2022-06-29 13:50:00|6129.9|6129.9|6141.34|6141.34|6141.34|6141.34|6129.9|6129.9|0
1656510900000|2022-06-29 13:55:00|6140.55|6140.55|6132.35|6132.35|6140.55|6140.55|6131.57|6131.57|0
1656511200000|2022-06-29 14:00:00|6130.66|6130.66|6136.17|6136.17|6139|6139|6130.66|6130.66|0
1656511500000|2022-06-29 14:05:00|6135.32|6135.32|6136.96|6136.96|6136.96|6136.96|6129.32|6129.32|0
1656511800000|2022-06-29 14:10:00|6136.11|6136.11|6139.49|6139.49|6142.76|6142.76|6135.86|6135.86|0
1656512100000|2022-06-29 14:15:00|6140.34|6140.34|6127.18|6127.18|6140.34|6140.34|6126.66|6126.66|0
1656512400000|2022-06-29 14:20:00|6125.48|6125.48|6120.93|6120.93|6125.48|6125.48|6117.47|6117.47|0
1656512700000|2022-06-29 14:25:00|6121.32|6121.32|6127.2|6127.2|6129.35|6129.35|6121.32|6121.32|0
1656513000000|2022-06-29 14:30:00|6127.59|6127.59|6134.37|6134.37|6135.67|6135.67|6127.59|6127.59|0
1656513300000|2022-06-29 14:35:00|6131.82|6131.82|6126.58|6126.58|6131.82|6131.82|6126.07|6126.07|0
1656513600000|2022-06-29 14:40:00|6129.98|6129.98|6135.29|6135.29|6136.08|6136.08|6129.98|6129.98|0
1656513900000|2022-06-29 14:45:00|6136.14|6136.14|6134.05|6134.05|6138.76|6138.76|6133.59|6133.59|0
1656514200000|2022-06-29 14:50:00|6134.84|6134.84|6137.71|6137.71|6139.41|6139.41|6134.84|6134.84|0
1656514500000|2022-06-29 14:55:00|6138.75|6138.75|6139.21|6139.21|6139.21|6139.21|6136.86|6136.86|0
1656514800000|2022-06-29 15:00:00|6138.69|6138.69|6135.56|6135.56|6138.69|6138.69|6133.73|6133.73|0
1656515100000|2022-06-29 15:05:00|6137.26|6137.26|6142.16|6142.16|6144.71|6144.71|6137.26|6137.26|0
1656515400000|2022-06-29 15:10:00|6141.46|6141.46|6143.44|6143.44|6146.12|6146.12|6139.85|6139.85|0
1656515700000|2022-06-29 15:15:00|6143.05|6143.05|6146.32|6146.32|6148.45|6148.45|6143.05|6143.05|0
1656516000000|2022-06-29 15:20:00|6145.64|6145.64|6142.35|6142.35|6147.67|6147.67|6142.35|6142.35|0
1656516300000|2022-06-29 15:25:00|6141.5|6141.5|6130|6130|6141.5|6141.5|6127.96|6127.96|0
1656573300000|2022-06-30 07:15:00|6022.77|6022.77|6000.5|6000.5|6022.77|6022.77|5999.47|5999.47|0
1656573600000|2022-06-30 07:20:00|5999.47|5999.47|5993.39|5993.39|6001.17|6001.17|5992.15|5992.15|0
1656573900000|2022-06-30 07:25:00|5991.08|5991.08|5986.93|5986.93|5991.93|5991.93|5986.93|5986.93|0
1656574200000|2022-06-30 07:30:00|5986.14|5986.14|5992.68|5992.68|5993.33|5993.33|5984.44|5984.44|0
1656574500000|2022-06-30 07:35:00|5995.23|5995.23|5988.37|5988.37|5996.4|5996.4|5988.37|5988.37|0
1656574800000|2022-06-30 07:40:00|5990.07|5990.07|5995.23|5995.23|5995.23|5995.23|5988.63|5988.63|0
1656575100000|2022-06-30 07:45:00|5995.62|5995.62|6003.72|6003.72|6003.72|6003.72|5994.77|5994.77|0
1656575400000|2022-06-30 07:50:00|6002.94|6002.94|6003.68|6003.68|6005.38|6005.38|6002.94|6002.94|0
1656575700000|2022-06-30 07:55:00|6002.66|6002.66|5995|5995|6002.66|6002.66|5994.08|5994.08|0
1656576000000|2022-06-30 08:00:00|5994.48|5994.48|5998.9|5998.9|5998.9|5998.9|5991.93|5991.93|0
1656576300000|2022-06-30 08:05:00|5999.69|5999.69|6000.99|6000.99|6008.51|6008.51|5999.69|5999.69|0
1656576600000|2022-06-30 08:10:00|5999.82|5999.82|5997.42|5997.42|5999.82|5999.82|5995.39|5995.39|0
1656576900000|2022-06-30 08:15:00|5994.87|5994.87|5985.35|5985.35|5994.87|5994.87|5984.5|5984.5|0
1656577200000|2022-06-30 08:20:00|5983.65|5983.65|5986.67|5986.67|5987.52|5987.52|5983.01|5983.01|0
1656577500000|2022-06-30 08:25:00|5987.45|5987.45|5982.41|5982.41|5987.45|5987.45|5981.56|5981.56|0
1656577800000|2022-06-30 08:30:00|5982.8|5982.8|5978.03|5978.03|5983.65|5983.65|5978.03|5978.03|0
1656578100000|2022-06-30 08:35:00|5977.64|5977.64|6001.9|6001.9|6002.69|6002.69|5973.79|5973.79|0
1656578400000|2022-06-30 08:40:00|6001.51|6001.51|5999.02|5999.02|6001.51|6001.51|5998.18|5998.18|0
1656578700000|2022-06-30 08:45:00|5997.46|5997.46|5987.8|5987.8|5997.85|5997.85|5987.8|5987.8|0
1656579000000|2022-06-30 08:50:00|5988.65|5988.65|5985.19|5985.19|5990.35|5990.35|5984.34|5984.34|0
1656579300000|2022-06-30 08:55:00|5983.49|5983.49|5974.32|5974.32|5983.49|5983.49|5974.32|5974.32|0
1656579600000|2022-06-30 09:00:00|5972.62|5972.62|5976.4|5976.4|5977.25|5977.25|5972.62|5972.62|0
1656579900000|2022-06-30 09:05:00|5975.23|5975.23|5975.43|5975.43|5979.22|5979.22|5974.05|5974.05|0
1656580200000|2022-06-30 09:10:00|5973.73|5973.73|5967.4|5967.4|5973.73|5973.73|5964.92|5964.92|0
1656580500000|2022-06-30 09:15:00|5960.6|5960.6|5966.18|5966.18|5966.18|5966.18|5960.6|5960.6|0
1656580800000|2022-06-30 09:20:00|5965|5965|5961.05|5961.05|5965|5965|5960.2|5960.2|0
1656581100000|2022-06-30 09:25:00|5961.75|5961.75|5957.15|5957.15|5961.75|5961.75|5955.46|5955.46|0
1656581400000|2022-06-30 09:30:00|5955.46|5955.46|5958.85|5958.85|5959.7|5959.7|5955.46|5955.46|0
1656581700000|2022-06-30 09:35:00|5957.31|5957.31|5954.04|5954.04|5957.31|5957.31|5954.04|5954.04|0
1656582000000|2022-06-30 09:40:00|5954.89|5954.89|5949.74|5949.74|5954.89|5954.89|5949.74|5949.74|0
1656582300000|2022-06-30 09:45:00|5950.59|5950.59|5947.51|5947.51|5950.82|5950.82|5945.81|5945.81|0
1656582600000|2022-06-30 09:50:00|5946.66|5946.66|5948.53|5948.53|5948.53|5948.53|5945.96|5945.96|0
1656582900000|2022-06-30 09:55:00|5950.23|5950.23|5948.57|5948.57|5951.08|5951.08|5941.62|5941.62|0
1656583200000|2022-06-30 10:00:00|5950.27|5950.27|5951.91|5951.91|5953.54|5953.54|5950.27|5950.27|0
1656583500000|2022-06-30 10:05:00|5952.42|5952.42|5946.49|5946.49|5952.42|5952.42|5946.49|5946.49|0
1656583800000|2022-06-30 10:10:00|5948.19|5948.19|5935.79|5935.79|5949.38|5949.38|5935.79|5935.79|0
1656584100000|2022-06-30 10:15:00|5934.94|5934.94|5932.73|5932.73|5943.44|5943.44|5932.48|5932.48|0
1656584400000|2022-06-30 10:20:00|5933.25|5933.25|5933.42|5933.42|5938.51|5938.51|5933.25|5933.25|0
1656584700000|2022-06-30 10:25:00|5932.57|5932.57|5927.8|5927.8|5932.96|5932.96|5927.8|5927.8|0
1656585000000|2022-06-30 10:30:00|5926.95|5926.95|5922.54|5922.54|5926.95|5926.95|5922.14|5922.14|0
1656585300000|2022-06-30 10:35:00|5921.69|5921.69|5922.96|5922.96|5922.96|5922.96|5919.63|5919.63|0
1656585600000|2022-06-30 10:40:00|5922.57|5922.57|5920.54|5920.54|5922.57|5922.57|5920.54|5920.54|0
1656585900000|2022-06-30 10:45:00|5923.09|5923.09|5924.07|5924.07|5924.07|5924.07|5919.34|5919.34|0
1656586200000|2022-06-30 10:50:00|5922.37|5922.37|5926.79|5926.79|5926.79|5926.79|5922.37|5922.37|0
1656586500000|2022-06-30 10:55:00|5927.97|5927.97|5932.34|5932.34|5933.34|5933.34|5927.58|5927.58|0
1656586800000|2022-06-30 11:00:00|5933.64|5933.64|5925.28|5925.28|5934.04|5934.04|5924.5|5924.5|0
1656587100000|2022-06-30 11:05:00|5924.43|5924.43|5924.43|5924.43|5926.98|5926.98|5924.43|5924.43|0
1656587400000|2022-06-30 11:10:00|5922.88|5922.88|5927.62|5927.62|5930.1|5930.1|5921.9|5921.9|0
1656587700000|2022-06-30 11:15:00|5928.13|5928.13|5921.82|5921.82|5929.37|5929.37|5921.82|5921.82|0
1656588000000|2022-06-30 11:20:00|5921.42|5921.42|5923.06|5923.06|5923.12|5923.12|5919.46|5919.46|0
1656588300000|2022-06-30 11:25:00|5923.91|5923.91|5930.76|5930.76|5930.76|5930.76|5923.78|5923.78|0
1656588600000|2022-06-30 11:30:00|5931.54|5931.54|5930.04|5930.04|5931.54|5931.54|5928.4|5928.4|0
1656588900000|2022-06-30 11:35:00|5929.78|5929.78|5925.81|5925.81|5929.78|5929.78|5925.81|5925.81|0
1656589200000|2022-06-30 11:40:00|5926.19|5926.19|5929.12|5929.12|5929.12|5929.12|5924.95|5924.95|0
1656589500000|2022-06-30 11:45:00|5928.09|5928.09|5930.64|5930.64|5931.49|5931.49|5928.09|5928.09|0
1656589800000|2022-06-30 11:50:00|5932.6|5932.6|5930.14|5930.14|5933.38|5933.38|5929.36|5929.36|0
1656590100000|2022-06-30 11:55:00|5930.66|5930.66|5937.75|5937.75|5938.21|5938.21|5930.66|5930.66|0
1656590400000|2022-06-30 12:00:00|5936.97|5936.97|5946.49|5946.49|5946.49|5946.49|5936.97|5936.97|0
1656590700000|2022-06-30 12:05:00|5947.28|5947.28|5946.97|5946.97|5949.67|5949.67|5946.64|5946.64|0
1656591000000|2022-06-30 12:10:00|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|0
1656591300000|2022-06-30 12:15:00|5951.22|5951.22|5955.5|5955.5|5956.35|5956.35|5951.22|5951.22|0
1656591600000|2022-06-30 12:20:00|5958.05|5958.05|5954.08|5954.08|5958.05|5958.05|5954.08|5954.08|0
1656591900000|2022-06-30 12:25:00|5955.11|5955.11|5962.95|5962.95|5963.48|5963.48|5955.11|5955.11|0
1656592200000|2022-06-30 12:30:00|5962.56|5962.56|5962.7|5962.7|5965.5|5965.5|5960.49|5960.49|0
1656592500000|2022-06-30 12:35:00|5963.49|5963.49|5960.99|5960.99|5966.04|5966.04|5960.99|5960.99|0
1656592800000|2022-06-30 12:40:00|5960.31|5960.31|5962.08|5962.08|5963.71|5963.71|5958.76|5958.76|0
1656593100000|2022-06-30 12:45:00|5962.86|5962.86|5967.2|5967.2|5967.55|5967.55|5962.86|5962.86|0
1656593400000|2022-06-30 12:50:00|5967.6|5967.6|5960.76|5960.76|5967.6|5967.6|5960.17|5960.17|0
1656593700000|2022-06-30 12:55:00|5960.64|5960.64|5953.33|5953.33|5960.64|5960.64|5952.94|5952.94|0
1656594000000|2022-06-30 13:00:00|5952.3|5952.3|5954.75|5954.75|5955.24|5955.24|5949.36|5949.36|0
1656594300000|2022-06-30 13:05:00|5954.06|5954.06|5958.89|5958.89|5959.79|5959.79|5954.06|5954.06|0
1656594600000|2022-06-30 13:10:00|5957.19|5957.19|5959.74|5959.74|5959.86|5959.86|5957.19|5957.19|0
1656594900000|2022-06-30 13:15:00|5960.13|5960.13|5955.49|5955.49|5960.52|5960.52|5955.49|5955.49|0
1656595200000|2022-06-30 13:20:00|5955.1|5955.1|5951.02|5951.02|5955.1|5955.1|5950.89|5950.89|0
1656595500000|2022-06-30 13:25:00|5951.41|5951.41|5949.08|5949.08|5951.87|5951.87|5948.23|5948.23|0
1656595800000|2022-06-30 13:30:00|5949.93|5949.93|5936.89|5936.89|5950.97|5950.97|5936.04|5936.04|0
1656596100000|2022-06-30 13:35:00|5935.87|5935.87|5923.49|5923.49|5936.14|5936.14|5922.64|5922.64|0
1656596400000|2022-06-30 13:40:00|5922.64|5922.64|5924.73|5924.73|5925.58|5925.58|5920.94|5920.94|0
1656596700000|2022-06-30 13:45:00|5925.58|5925.58|5932.31|5932.31|5932.7|5932.7|5925.58|5925.58|0
1656597000000|2022-06-30 13:50:00|5932.56|5932.56|5930.19|5930.19|5932.82|5932.82|5927.64|5927.64|0
1656597300000|2022-06-30 13:55:00|5929.34|5929.34|5931.29|5931.29|5931.5|5931.5|5928.95|5928.95|0
1656597600000|2022-06-30 14:00:00|5931.68|5931.68|5909.98|5909.98|5931.68|5931.68|5909.98|5909.98|0
1656597900000|2022-06-30 14:05:00|5909.13|5909.13|5907.98|5907.98|5911.08|5911.08|5901.9|5901.9|0
1656598200000|2022-06-30 14:10:00|5908.83|5908.83|5910.99|5910.99|5911.25|5911.25|5907.98|5907.98|0
1656598500000|2022-06-30 14:15:00|5910.6|5910.6|5908.19|5908.19|5911.59|5911.59|5907.53|5907.53|0
1656598800000|2022-06-30 14:20:00|5907.8|5907.8|5912.39|5912.39|5916.51|5916.51|5906.1|5906.1|0
1656599100000|2022-06-30 14:25:00|5911.69|5911.69|5910.46|5910.46|5914.3|5914.3|5909.09|5909.09|0
1656599400000|2022-06-30 14:30:00|5909.76|5909.76|5926.89|5926.89|5927.48|5927.48|5909.76|5909.76|0
1656599700000|2022-06-30 14:35:00|5926.38|5926.38|5933.48|5933.48|5935.7|5935.7|5925.53|5925.53|0
1656600000000|2022-06-30 14:40:00|5933.09|5933.09|5931.87|5931.87|5933.94|5933.94|5930.99|5930.99|0
1656600300000|2022-06-30 14:45:00|5932.55|5932.55|5936.73|5936.73|5937.58|5937.58|5932.49|5932.49|0
1656600600000|2022-06-30 14:50:00|5937.58|5937.58|5945.66|5945.66|5947.96|5947.96|5937.58|5937.58|0
1656600900000|2022-06-30 14:55:00|5944.11|5944.11|5943.92|5943.92|5945.24|5945.24|5942.56|5942.56|0
1656601200000|2022-06-30 15:00:00|5943.53|5943.53|5940.63|5940.63|5944.09|5944.09|5939.85|5939.85|0
1656601500000|2022-06-30 15:05:00|5941.48|5941.48|5947.14|5947.14|5947.14|5947.14|5940.45|5940.45|0
1656601800000|2022-06-30 15:10:00|5946.29|5946.29|5946.36|5946.36|5948.25|5948.25|5944.92|5944.92|0
1656602100000|2022-06-30 15:15:00|5945.97|5945.97|5947.97|5947.97|5951.88|5951.88|5945.96|5945.96|0
1656602400000|2022-06-30 15:20:00|5947.12|5947.12|5948.19|5948.19|5950.05|5950.05|5946.35|5946.35|0
1656602700000|2022-06-30 15:25:00|5947.41|5947.41|5950.63|5950.63|5957.53|5957.53|5947.41|5947.41|0
1656659700000|2022-07-01 07:15:00|5943.97|5943.97|5940.39|5940.39|5944.37|5944.37|5936.67|5936.67|0
1656660000000|2022-07-01 07:20:00|5940|5940|5952.17|5952.17|5952.17|5952.17|5938.53|5938.53|0
1656660300000|2022-07-01 07:25:00|5951.78|5951.78|5959.59|5959.59|5963.84|5963.84|5946.62|5946.62|0
1656660600000|2022-07-01 07:30:00|5958.74|5958.74|5972.71|5972.71|5972.71|5972.71|5958.74|5958.74|0
1656660900000|2022-07-01 07:35:00|5971.92|5971.92|5976.17|5976.17|5981.66|5981.66|5971.92|5971.92|0
1656661200000|2022-07-01 07:40:00|5976.57|5976.57|5976.9|5976.9|5977.35|5977.35|5971.31|5971.31|0
1656661500000|2022-07-01 07:45:00|5976.51|5976.51|5980.75|5980.75|5983.3|5983.3|5971.41|5971.41|0
1656661800000|2022-07-01 07:50:00|5981.14|5981.14|5983.62|5983.62|5983.62|5983.62|5981.14|5981.14|0
1656662100000|2022-07-01 07:55:00|5983.75|5983.75|5987.6|5987.6|5987.6|5987.6|5980.35|5980.35|0
1656662400000|2022-07-01 08:00:00|5989.3|5989.3|5989.13|5989.13|5991.39|5991.39|5988.22|5988.22|0
1656662700000|2022-07-01 08:05:00|5984.89|5984.89|5982.74|5982.74|5984.89|5984.89|5974.89|5974.89|0
1656663000000|2022-07-01 08:10:00|5984.44|5984.44|6000.22|6000.22|6000.22|6000.22|5984.44|5984.44|0
1656663300000|2022-07-01 08:15:00|6000.62|6000.62|6003.74|6003.74|6003.88|6003.88|5999.7|5999.7|0
1656663600000|2022-07-01 08:20:00|6004.59|6004.59|6003.7|6003.7|6008.08|6008.08|6003.7|6003.7|0
1656663900000|2022-07-01 08:25:00|6004.49|6004.49|6011.57|6011.57|6013.12|6013.12|6004.49|6004.49|0
1656664200000|2022-07-01 08:30:00|6012.35|6012.35|6008.09|6008.09|6014.12|6014.12|6008.09|6008.09|0
1656664500000|2022-07-01 08:35:00|6007.24|6007.24|6015.26|6015.26|6015.26|6015.26|6007.24|6007.24|0
1656664800000|2022-07-01 08:40:00|6014.41|6014.41|6017.01|6017.01|6020.26|6020.26|6014.41|6014.41|0
1656665100000|2022-07-01 08:45:00|6014.46|6014.46|6023.26|6023.26|6023.26|6023.26|6011.72|6011.72|0
1656665400000|2022-07-01 08:50:00|6022.75|6022.75|6024.85|6024.85|6028.7|6028.7|6019.67|6019.67|0
1656665700000|2022-07-01 08:55:00|6025.37|6025.37|6024.52|6024.52|6027.07|6027.07|6024.52|6024.52|0
1656666000000|2022-07-01 09:00:00|6022.82|6022.82|6024.52|6024.52|6027.92|6027.92|6018.55|6018.55|0
1656666300000|2022-07-01 09:05:00|6024.91|6024.91|6027.73|6027.73|6028.83|6028.83|6023.73|6023.73|0
1656666600000|2022-07-01 09:10:00|6028.13|6028.13|6027.46|6027.46|6028.31|6028.31|6026.61|6026.61|0
1656666900000|2022-07-01 09:15:00|6026.95|6026.95|6026.84|6026.84|6026.95|6026.95|6024.15|6024.15|0
1656667200000|2022-07-01 09:20:00|6027.69|6027.69|6028.47|6028.47|6028.47|6028.47|6025.14|6025.14|0
1656667500000|2022-07-01 09:25:00|6026.77|6026.77|6021.22|6021.22|6027.56|6027.56|6021.22|6021.22|0
1656667800000|2022-07-01 09:30:00|6022.07|6022.07|6023.25|6023.25|6024.62|6024.62|6022.07|6022.07|0
1656668100000|2022-07-01 09:35:00|6021.55|6021.55|6020.7|6020.7|6022.4|6022.4|6019.46|6019.46|0
1656668400000|2022-07-01 09:40:00|6018.35|6018.35|6012.95|6012.95|6018.35|6018.35|6012.95|6012.95|0
1656668700000|2022-07-01 09:45:00|6013.34|6013.34|6015.96|6015.96|6015.96|6015.96|6013.01|6013.01|0
1656669000000|2022-07-01 09:50:00|6016.81|6016.81|6017.24|6017.24|6017.36|6017.36|6015.96|6015.96|0
1656669300000|2022-07-01 09:55:00|6016.39|6016.39|6014.52|6014.52|6016.39|6016.39|6014.18|6014.18|0
1656669600000|2022-07-01 10:00:00|6010.27|6010.27|6007.46|6007.46|6011.12|6011.12|6007.33|6007.33|0
1656669900000|2022-07-01 10:05:00|6009.16|6009.16|5999.6|5999.6|6009.49|6009.49|5999.6|5999.6|0
1656670200000|2022-07-01 10:10:00|5998.75|5998.75|5999.67|5999.67|5999.67|5999.67|5995.42|5995.42|0
1656670500000|2022-07-01 10:15:00|6000.85|6000.85|6002.42|6002.42|6003.79|6003.79|6000.06|6000.06|0
1656670800000|2022-07-01 10:20:00|6000.72|6000.72|5996.87|5996.87|6002.42|6002.42|5996.87|5996.87|0
1656671100000|2022-07-01 10:25:00|5998.57|5998.57|5996.68|5996.68|6001.57|6001.57|5994.65|5994.65|0
1656671400000|2022-07-01 10:30:00|5998.38|5998.38|5985.4|5985.4|6001.78|6001.78|5984.55|5984.55|0
1656671700000|2022-07-01 10:35:00|5983.99|5983.99|5978.48|5978.48|5985.54|5985.54|5975.08|5975.08|0
1656672000000|2022-07-01 10:40:00|5980.18|5980.18|5978.28|5978.28|5982.72|5982.72|5978.28|5978.28|0
1656672300000|2022-07-01 10:45:00|5978.16|5978.16|5973.81|5973.81|5978.28|5978.28|5971.01|5971.01|0
1656672600000|2022-07-01 10:50:00|5976.36|5976.36|5964.2|5964.2|5976.36|5976.36|5961.65|5961.65|0
1656672900000|2022-07-01 10:55:00|5962.5|5962.5|5943.58|5943.58|5963.35|5963.35|5941.88|5941.88|0
1656673200000|2022-07-01 11:00:00|5945.28|5945.28|5962.01|5962.01|5962.01|5962.01|5942.53|5942.53|0
1656673500000|2022-07-01 11:05:00|5961.23|5961.23|5962.47|5962.47|5962.47|5962.47|5960.77|5960.77|0
1656673800000|2022-07-01 11:10:00|5962.86|5962.86|5963.4|5963.4|5964.43|5964.43|5962.86|5962.86|0
1656674100000|2022-07-01 11:15:00|5964.25|5964.25|5958.78|5958.78|5969.74|5969.74|5958.78|5958.78|0
1656674400000|2022-07-01 11:20:00|5960.48|5960.48|5958.61|5958.61|5961.68|5961.68|5956.06|5956.06|0
1656674700000|2022-07-01 11:25:00|5957.82|5957.82|5954.53|5954.53|5958.61|5958.61|5953.17|5953.17|0
1656675000000|2022-07-01 11:30:00|5956.23|5956.23|5955.81|5955.81|5956.23|5956.23|5955.03|5955.03|0
1656675300000|2022-07-01 11:35:00|5955.42|5955.42|5961.1|5961.1|5961.49|5961.49|5954.91|5954.91|0
1656675600000|2022-07-01 11:40:00|5960.25|5960.25|5955.7|5955.7|5960.25|5960.25|5955.7|5955.7|0
1656675900000|2022-07-01 11:45:00|5954|5954|5945.14|5945.14|5954|5954|5943.04|5943.04|0
1656676200000|2022-07-01 11:50:00|5944.29|5944.29|5941.02|5941.02|5946.5|5946.5|5939.38|5939.38|0
1656676500000|2022-07-01 11:55:00|5940.23|5940.23|5943.77|5943.77|5946.66|5946.66|5940.23|5940.23|0
1656676800000|2022-07-01 12:00:00|5944.62|5944.62|5945.14|5945.14|5945.26|5945.26|5944.22|5944.22|0
1656677100000|2022-07-01 12:05:00|5944.29|5944.29|5944.29|5944.29|5944.29|5944.29|5944.29|5944.29|0
1656677400000|2022-07-01 12:10:00|5945.14|5945.14|5945.53|5945.53|5945.53|5945.53|5944.35|5944.35|0
1656677700000|2022-07-01 12:15:00|5947.08|5947.08|5943.61|5943.61|5947.08|5947.08|5942.83|5942.83|0
1656678000000|2022-07-01 12:20:00|5944.46|5944.46|5949.89|5949.89|5949.89|5949.89|5944.46|5944.46|0
1656678300000|2022-07-01 12:25:00|5947.34|5947.34|5950.17|5950.17|5952.5|5952.5|5945.64|5945.64|0
1656678600000|2022-07-01 12:30:00|5950.43|5950.43|5957.49|5957.49|5957.49|5957.49|5947.48|5947.48|0
1656678900000|2022-07-01 12:35:00|5956.7|5956.7|5960.49|5960.49|5960.49|5960.49|5955.85|5955.85|0
1656679200000|2022-07-01 12:40:00|5959.64|5959.64|5966.88|5966.88|5967.45|5967.45|5959.64|5959.64|0
1656679500000|2022-07-01 12:45:00|5966.09|5966.09|5964.6|5964.6|5968.64|5968.64|5961.65|5961.65|0
1656679800000|2022-07-01 12:50:00|5964.99|5964.99|5970|5970|5970.64|5970.64|5964.99|5964.99|0
1656680100000|2022-07-01 12:55:00|5969.15|5969.15|5972.6|5972.6|5972.6|5972.6|5967.32|5967.32|0
1656680400000|2022-07-01 13:00:00|5973.45|5973.45|5970.51|5970.51|5975.91|5975.91|5970.51|5970.51|0
1656680700000|2022-07-01 13:05:00|5970|5970|5962.48|5962.48|5970|5970|5961.63|5961.63|0
1656681000000|2022-07-01 13:10:00|5962.87|5962.87|5962.94|5962.94|5963.72|5963.72|5961.76|5961.76|0
1656681300000|2022-07-01 13:15:00|5962.55|5962.55|5968.71|5968.71|5969.1|5969.1|5962.55|5962.55|0
1656681600000|2022-07-01 13:20:00|5967.86|5967.86|5965.31|5965.31|5968.31|5968.31|5963.61|5963.61|0
1656681900000|2022-07-01 13:25:00|5961.06|5961.06|5959.36|5959.36|5961.06|5961.06|5956.81|5956.81|0
1656682200000|2022-07-01 13:30:00|5960.21|5960.21|5965.71|5965.71|5965.71|5965.71|5960.03|5960.03|0
1656682500000|2022-07-01 13:35:00|5966.1|5966.1|5971.84|5971.84|5971.84|5971.84|5966.03|5966.03|0
1656682800000|2022-07-01 13:40:00|5974.39|5974.39|5985.04|5985.04|5985.89|5985.89|5974.39|5974.39|0
1656683100000|2022-07-01 13:45:00|5985.89|5985.89|5996.83|5996.83|5996.83|5996.83|5985.89|5985.89|0
1656683400000|2022-07-01 13:50:00|5997.68|5997.68|6006.7|6006.7|6008.85|6008.85|5997.68|5997.68|0
1656683700000|2022-07-01 13:55:00|6007.54|6007.54|6020.26|6020.26|6023.22|6023.22|6007.54|6007.54|0
1656684000000|2022-07-01 14:00:00|6022.81|6022.81|6006.1|6006.1|6022.81|6022.81|6006.1|6006.1|0
1656684300000|2022-07-01 14:05:00|6006.95|6006.95|6011.53|6011.53|6012.38|6012.38|6002.73|6002.73|0
1656684600000|2022-07-01 14:10:00|6013.23|6013.23|6001.82|6001.82|6013.23|6013.23|6000.12|6000.12|0
1656684900000|2022-07-01 14:15:00|6002.21|6002.21|6008.77|6008.77|6008.77|6008.77|6002.21|6002.21|0
1656685200000|2022-07-01 14:20:00|6009.61|6009.61|6003.4|6003.4|6009.61|6009.61|6003.34|6003.34|0
1656685500000|2022-07-01 14:25:00|6001.86|6001.86|5996.24|5996.24|6001.86|6001.86|5989.75|5989.75|0
1656685800000|2022-07-01 14:30:00|5994.54|5994.54|5992.59|5992.59|5995.78|5995.78|5991.68|5991.68|0
1656686100000|2022-07-01 14:35:00|5992.99|5992.99|5982.22|5982.22|5993.38|5993.38|5982.22|5982.22|0
1656686400000|2022-07-01 14:40:00|5981.37|5981.37|5982.67|5982.67|5983.37|5983.37|5978.16|5978.16|0
1656686700000|2022-07-01 14:45:00|5981.82|5981.82|5987.39|5987.39|5990.27|5990.27|5981.82|5981.82|0
1656687000000|2022-07-01 14:50:00|5986.54|5986.54|5990.46|5990.46|5990.46|5990.46|5982.24|5982.24|0
1656687300000|2022-07-01 14:55:00|5990.59|5990.59|5983.93|5983.93|5990.72|5990.72|5979.84|5979.84|0
1656687600000|2022-07-01 15:00:00|5983.08|5983.08|5981.02|5981.02|5984.6|5984.6|5978.74|5978.74|0
1656687900000|2022-07-01 15:05:00|5981.8|5981.8|5986.85|5986.85|5988.49|5988.49|5981.8|5981.8|0
1656688200000|2022-07-01 15:10:00|5986.72|5986.72|5986.51|5986.51|5987.36|5987.36|5984.63|5984.63|0
1656688500000|2022-07-01 15:15:00|5987.36|5987.36|5986.29|5986.29|5990.94|5990.94|5985.44|5985.44|0
1656688800000|2022-07-01 15:20:00|5987.14|5987.14|5985.82|5985.82|5988.84|5988.84|5985.82|5985.82|0
1656689100000|2022-07-01 15:25:00|5986.67|5986.67|5977.97|5977.97|5986.67|5986.67|5977.45|5977.45|0
1656918900000|2022-07-04 07:15:00|6016.27|6016.27|6016.84|6016.84|6020.12|6020.12|6014.29|6014.29|0
1656919200000|2022-07-04 07:20:00|6017.23|6017.23|6028.61|6028.61|6028.61|6028.61|6017.23|6017.23|0
1656919500000|2022-07-04 07:25:00|6027.76|6027.76|6024.95|6024.95|6029.92|6029.92|6024.95|6024.95|0
1656919800000|2022-07-04 07:30:00|6022.88|6022.88|6013.1|6013.1|6023.27|6023.27|6012.58|6012.58|0
1656920100000|2022-07-04 07:35:00|6011.14|6011.14|6008.07|6008.07|6011.99|6011.99|6006.37|6006.37|0
1656920400000|2022-07-04 07:40:00|6004.67|6004.67|6009.7|6009.7|6009.7|6009.7|6002.97|6002.97|0
1656920700000|2022-07-04 07:45:00|6011.4|6011.4|6004.25|6004.25|6012.25|6012.25|6003.08|6003.08|0
1656921000000|2022-07-04 07:50:00|6005.1|6005.1|6008.06|6008.06|6008.06|6008.06|6004.79|6004.79|0
1656921300000|2022-07-04 07:55:00|6008.7|6008.7|6011.16|6011.16|6012.34|6012.34|6008.31|6008.31|0
1656921600000|2022-07-04 08:00:00|6010.31|6010.31|6017.41|6017.41|6017.41|6017.41|6008.61|6008.61|0
1656921900000|2022-07-04 08:05:00|6015.92|6015.92|6015.33|6015.33|6016.97|6016.97|6012.78|6012.78|0
1656922200000|2022-07-04 08:10:00|6012.75|6012.75|6015.88|6015.88|6015.88|6015.88|6011.45|6011.45|0
1656922500000|2022-07-04 08:15:00|6015.03|6015.03|6014.63|6014.63|6015.09|6015.09|6009.14|6009.14|0
1656922800000|2022-07-04 08:20:00|6012.94|6012.94|6012.28|6012.28|6014.18|6014.18|6011.63|6011.63|0
1656923100000|2022-07-04 08:25:00|6011.58|6011.58|6013.73|6013.73|6016.28|6016.28|6011.58|6011.58|0
1656923400000|2022-07-04 08:30:00|6017.13|6017.13|6017.91|6017.91|6017.91|6017.91|6015.43|6015.43|0
1656923700000|2022-07-04 08:35:00|6015.36|6015.36|6020.68|6020.68|6020.68|6020.68|6015.36|6015.36|0
1656924000000|2022-07-04 08:40:00|6021.38|6021.38|6016.74|6016.74|6021.38|6021.38|6015.89|6015.89|0
1656924300000|2022-07-04 08:45:00|6016.04|6016.04|6015.91|6015.91|6018.46|6018.46|6015.07|6015.07|0
1656924600000|2022-07-04 08:50:00|6015.13|6015.13|6016.31|6016.31|6020.1|6020.1|6015.13|6015.13|0
1656924900000|2022-07-04 08:55:00|6018.86|6018.86|6014.08|6014.08|6018.86|6018.86|6013.38|6013.38|0
1656925200000|2022-07-04 09:00:00|6015.78|6015.78|6010.59|6010.59|6015.78|6015.78|6009.54|6009.54|0
1656925500000|2022-07-04 09:05:00|6010.34|6010.34|6007.39|6007.39|6010.73|6010.73|6007.39|6007.39|0
1656925800000|2022-07-04 09:10:00|6004.85|6004.85|6006.55|6006.55|6006.55|6006.55|6003.15|6003.15|0
1656926100000|2022-07-04 09:15:00|6007.06|6007.06|6011.24|6011.24|6011.7|6011.7|6007.06|6007.06|0
1656926400000|2022-07-04 09:20:00|6010.85|6010.85|6012.69|6012.69|6014.19|6014.19|6010.85|6010.85|0
1656926700000|2022-07-04 09:25:00|6011.99|6011.99|6015.23|6015.23|6015.75|6015.75|6009.44|6009.44|0
1656927000000|2022-07-04 09:30:00|6013.53|6013.53|6016.93|6016.93|6019.02|6019.02|6011.9|6011.9|0
1656927300000|2022-07-04 09:35:00|6017.78|6017.78|6025.37|6025.37|6025.37|6025.37|6017.78|6017.78|0
1656927600000|2022-07-04 09:40:00|6027.42|6027.42|6022.36|6022.36|6027.81|6027.81|6022.36|6022.36|0
1656927900000|2022-07-04 09:45:00|6020.99|6020.99|6021.65|6021.65|6021.84|6021.84|6018.42|6018.42|0
1656928200000|2022-07-04 09:50:00|6020.97|6020.97|6022.01|6022.01|6022.79|6022.79|6020.97|6020.97|0
1656928500000|2022-07-04 09:55:00|6022.86|6022.86|6017.37|6017.37|6024.04|6024.04|6017.37|6017.37|0
1656928800000|2022-07-04 10:00:00|6016.69|6016.69|6007.3|6007.3|6016.69|6016.69|6006.32|6006.32|0
1656929100000|2022-07-04 10:05:00|6008.15|6008.15|6002.41|6002.41|6008.15|6008.15|6002.41|6002.41|0
1656929400000|2022-07-04 10:10:00|6001.63|6001.63|5999.53|5999.53|6001.63|6001.63|5999.53|5999.53|0
1656929700000|2022-07-04 10:15:00|6000.71|6000.71|6003.98|6003.98|6004.04|6004.04|6000.71|6000.71|0
1656930000000|2022-07-04 10:20:00|6004.83|6004.83|6005.35|6005.35|6005.68|6005.68|6002.22|6002.22|0
1656930300000|2022-07-04 10:25:00|6006.2|6006.2|6007.08|6007.08|6007.34|6007.34|6005.97|6005.97|0
1656930600000|2022-07-04 10:30:00|6006.69|6006.69|6006.59|6006.59|6007.08|6007.08|6004.73|6004.73|0
1656930900000|2022-07-04 10:35:00|6005.91|6005.91|6005.97|6005.97|6007.61|6007.61|6005.91|6005.91|0
1656931200000|2022-07-04 10:40:00|6005.19|6005.19|6003.49|6003.49|6005.19|6005.19|6003.49|6003.49|0
1656931500000|2022-07-04 10:45:00|6002.7|6002.7|6003.38|6003.38|6003.77|6003.77|6002.07|6002.07|0
1656931800000|2022-07-04 10:50:00|6002.86|6002.86|5998.23|5998.23|6003.25|6003.25|5998.22|5998.22|0
1656932100000|2022-07-04 10:55:00|5999.01|5999.01|6000.77|6000.77|6001.17|6001.17|5997.83|5997.83|0
1656932400000|2022-07-04 11:00:00|6001.56|6001.56|6004.51|6004.51|6004.51|6004.51|6001.56|6001.56|0
1656932700000|2022-07-04 11:05:00|6006.57|6006.57|6007.49|6007.49|6008.27|6008.27|6004.54|6004.54|0
1656933000000|2022-07-04 11:10:00|6006.64|6006.64|6007.2|6007.2|6007.59|6007.59|6005.85|6005.85|0
1656933300000|2022-07-04 11:15:00|6007.98|6007.98|6007.38|6007.38|6008.37|6008.37|6005.9|6005.9|0
1656933600000|2022-07-04 11:20:00|6008.56|6008.56|6007.32|6007.32|6008.56|6008.56|6007.32|6007.32|0
1656933900000|2022-07-04 11:25:00|6005.25|6005.25|6001.45|6001.45|6005.25|6005.25|6001.45|6001.45|0
1656934200000|2022-07-04 11:30:00|6000.67|6000.67|6005.24|6005.24|6005.24|6005.24|6000.67|6000.67|0
1656934500000|2022-07-04 11:35:00|6006.09|6006.09|6003.94|6003.94|6006.49|6006.49|6003.94|6003.94|0
1656934800000|2022-07-04 11:40:00|6004.34|6004.34|6002.77|6002.77|6005.82|6005.82|6002.77|6002.77|0
1656935100000|2022-07-04 11:45:00|6003.16|6003.16|6001.45|6001.45|6004|6004|6001.45|6001.45|0
1656935400000|2022-07-04 11:50:00|6000.6|6000.6|6000.19|6000.19|6001.45|6001.45|5998.19|5998.19|0
1656935700000|2022-07-04 11:55:00|5999.8|5999.8|6004.17|6004.17|6005.02|6005.02|5999.8|5999.8|0
1656936000000|2022-07-04 12:00:00|6001.62|6001.62|5999.02|5999.02|6001.62|6001.62|5996.14|5996.14|0
1656936300000|2022-07-04 12:05:00|5999.41|5999.41|6001.19|6001.19|6001.66|6001.66|5999.41|5999.41|0
1656936600000|2022-07-04 12:10:00|6001.58|6001.58|6001.19|6001.19|6001.58|6001.58|5999.88|5999.88|0
1656936900000|2022-07-04 12:15:00|6000.8|6000.8|6000.63|6000.63|6001.19|6001.19|5999.97|5999.97|0
1656937200000|2022-07-04 12:20:00|5998.93|5998.93|6000.86|6000.86|6002.16|6002.16|5998.15|5998.15|0
1656937500000|2022-07-04 12:25:00|6000.17|6000.17|5997.1|5997.1|6000.17|6000.17|5997.04|5997.04|0
1656937800000|2022-07-04 12:30:00|5996.32|5996.32|5998.02|5998.02|5998.34|5998.34|5996.32|5996.32|0
1656938100000|2022-07-04 12:35:00|5996.32|5996.32|5993.11|5993.11|5996.32|5996.32|5992.26|5992.26|0
1656938400000|2022-07-04 12:40:00|5991.94|5991.94|5991.68|5991.68|5992.2|5992.2|5990.24|5990.24|0
1656938700000|2022-07-04 12:45:00|5990.98|5990.98|5995.03|5995.03|5996.67|5996.67|5990.98|5990.98|0
1656939000000|2022-07-04 12:50:00|5995.43|5995.43|5998.03|5998.03|5998.88|5998.88|5995.43|5995.43|0
1656939300000|2022-07-04 12:55:00|5997.64|5997.64|5998.49|5998.49|5998.49|5998.49|5997.25|5997.25|0
1656939600000|2022-07-04 13:00:00|5997.64|5997.64|5998.69|5998.69|5999.07|5999.07|5996.27|5996.27|0
1656939900000|2022-07-04 13:05:00|5999.47|5999.47|6000.9|6000.9|6000.9|6000.9|5999.47|5999.47|0
1656940200000|2022-07-04 13:10:00|6001.03|6001.03|6000.58|6000.58|6001.49|6001.49|5999.79|5999.79|0
1656940500000|2022-07-04 13:15:00|5999.73|5999.73|5996.02|5996.02|5999.73|5999.73|5996.02|5996.02|0
1656940800000|2022-07-04 13:20:00|5995.63|5995.63|5994.78|5994.78|5997.33|5997.33|5994.78|5994.78|0
1656941100000|2022-07-04 13:25:00|5993.93|5993.93|5984.41|5984.41|5994.45|5994.45|5984.02|5984.02|0
1656941400000|2022-07-04 13:30:00|5984.02|5984.02|5981.5|5981.5|5984.83|5984.83|5979.84|5979.84|0
1656941700000|2022-07-04 13:35:00|5981.89|5981.89|5989.08|5989.08|5989.08|5989.08|5981.5|5981.5|0
1656942000000|2022-07-04 13:40:00|5989.93|5989.93|5986.48|5986.48|5989.93|5989.93|5983.99|5983.99|0
1656942300000|2022-07-04 13:45:00|5985.63|5985.63|5989.25|5989.25|5991.34|5991.34|5985.63|5985.63|0
1656942600000|2022-07-04 13:50:00|5990.28|5990.28|5988.81|5988.81|5991.07|5991.07|5987.24|5987.24|0
1656942900000|2022-07-04 13:55:00|5987.78|5987.78|5987.93|5987.93|5988.88|5988.88|5985.62|5985.62|0
1656943200000|2022-07-04 14:00:00|5987.67|5987.67|5984.33|5984.33|5987.67|5987.67|5978.53|5978.53|0
1656943500000|2022-07-04 14:05:00|5983.82|5983.82|5983.36|5983.36|5983.82|5983.82|5982.12|5982.12|0
1656943800000|2022-07-04 14:10:00|5982.97|5982.97|5976.1|5976.1|5982.97|5982.97|5976.1|5976.1|0
1656944100000|2022-07-04 14:15:00|5976.49|5976.49|5972.45|5972.45|5977.34|5977.34|5969.45|5969.45|0
1656944400000|2022-07-04 14:20:00|5973.3|5973.3|5970.34|5970.34|5974.15|5974.15|5968.25|5968.25|0
1656944700000|2022-07-04 14:25:00|5970.73|5970.73|5974.09|5974.09|5975.07|5975.07|5969.82|5969.82|0
1656945000000|2022-07-04 14:30:00|5974.94|5974.94|5977.29|5977.29|5977.29|5977.29|5973.3|5973.3|0
1656945300000|2022-07-04 14:35:00|5977.55|5977.55|5972.18|5972.18|5977.73|5977.73|5972.18|5972.18|0
1656945600000|2022-07-04 14:40:00|5973.03|5973.03|5976.48|5976.48|5977.73|5977.73|5973.03|5973.03|0
1656945900000|2022-07-04 14:45:00|5976.88|5976.88|5980.34|5980.34|5980.34|5980.34|5976.88|5976.88|0
1656946200000|2022-07-04 14:50:00|5979.55|5979.55|5980.46|5980.46|5981.25|5981.25|5977.52|5977.52|0
1656946500000|2022-07-04 14:55:00|5980.85|5980.85|5980.79|5980.79|5982.75|5982.75|5978.24|5978.24|0
1656946800000|2022-07-04 15:00:00|5981.97|5981.97|5976.88|5976.88|5981.97|5981.97|5975.7|5975.7|0
1656947100000|2022-07-04 15:05:00|5976.03|5976.03|5987.87|5987.87|5987.87|5987.87|5976.03|5976.03|0
1656947400000|2022-07-04 15:10:00|5987.02|5987.02|5990.75|5990.75|5990.75|5990.75|5985.78|5985.78|0
1656947700000|2022-07-04 15:15:00|5989.9|5989.9|5987.75|5987.75|5989.9|5989.9|5984.88|5984.88|0
1656948000000|2022-07-04 15:20:00|5988.6|5988.6|5991.31|5991.31|5993.11|5993.11|5988.6|5988.6|0
1656948300000|2022-07-04 15:25:00|5992.09|5992.09|5988.45|5988.45|5993.4|5993.4|5987.6|5987.6|0
1657005300000|2022-07-05 07:15:00|6040.87|6040.87|6046.16|6046.16|6047.77|6047.77|6040.02|6040.02|0
1657005600000|2022-07-05 07:20:00|6047.01|6047.01|6037.6|6037.6|6048.71|6048.71|6035.9|6035.9|0
1657005900000|2022-07-05 07:25:00|6038.45|6038.45|6021.29|6021.29|6039.63|6039.63|6021.29|6021.29|0
1657006200000|2022-07-05 07:30:00|6025.54|6025.54|6023.21|6023.21|6025.54|6025.54|6021.45|6021.45|0
1657006500000|2022-07-05 07:35:00|6021.51|6021.51|6008.9|6008.9|6021.51|6021.51|6006.61|6006.61|0
1657006800000|2022-07-05 07:40:00|6006.79|6006.79|6005.69|6005.69|6011.13|6011.13|6005.69|6005.69|0
1657007100000|2022-07-05 07:45:00|6004.9|6004.9|6007.71|6007.71|6007.71|6007.71|6002.35|6002.35|0
1657007400000|2022-07-05 07:50:00|6006.01|6006.01|5997.75|5997.75|6006.27|6006.27|5995.66|5995.66|0
1657007700000|2022-07-05 07:55:00|5999.32|5999.32|5985.07|5985.07|5999.84|5999.84|5985.07|5985.07|0
1657008000000|2022-07-05 08:00:00|5984.37|5984.37|5979.51|5979.51|5986.21|5986.21|5978.81|5978.81|0
1657008300000|2022-07-05 08:05:00|5978.83|5978.83|5969.2|5969.2|5981.1|5981.1|5967.24|5967.24|0
1657008600000|2022-07-05 08:10:00|5967.84|5967.84|5961.47|5961.47|5969.2|5969.2|5960.64|5960.64|0
1657008900000|2022-07-05 08:15:00|5962.15|5962.15|5957|5957|5962.15|5962.15|5955.56|5955.56|0
1657009200000|2022-07-05 08:20:00|5956.3|5956.3|5946.57|5946.57|5956.3|5956.3|5946.05|5946.05|0
1657009500000|2022-07-05 08:25:00|5948.27|5948.27|5937.02|5937.02|5948.27|5948.27|5936.89|5936.89|0
1657009800000|2022-07-05 08:30:00|5935.98|5935.98|5940.79|5940.79|5943.04|5943.04|5935.14|5935.14|0
1657010100000|2022-07-05 08:35:00|5939.09|5939.09|5927.3|5927.3|5939.09|5939.09|5926.4|5926.4|0
1657010400000|2022-07-05 08:40:00|5928.15|5928.15|5931.81|5931.81|5933.91|5933.91|5928.15|5928.15|0
1657010700000|2022-07-05 08:45:00|5935.21|5935.21|5932.14|5932.14|5935.21|5935.21|5930.57|5930.57|0
1657011000000|2022-07-05 08:50:00|5931.29|5931.29|5921.01|5921.01|5931.29|5931.29|5921.01|5921.01|0
1657011300000|2022-07-05 08:55:00|5921.4|5921.4|5915.58|5915.58|5921.65|5921.65|5915.58|5915.58|0
1657011600000|2022-07-05 09:00:00|5915.19|5915.19|5917.02|5917.02|5917.02|5917.02|5912.84|5912.84|0
1657011900000|2022-07-05 09:05:00|5917.87|5917.87|5906.56|5906.56|5919.5|5919.5|5906.56|5906.56|0
1657012200000|2022-07-05 09:10:00|5906.3|5906.3|5908.06|5908.06|5908.06|5908.06|5902.9|5902.9|0
1657012500000|2022-07-05 09:15:00|5907.54|5907.54|5910.28|5910.28|5915.61|5915.61|5907.54|5907.54|0
1657012800000|2022-07-05 09:20:00|5909.43|5909.43|5911.98|5911.98|5911.98|5911.98|5906.03|5906.03|0
1657013100000|2022-07-05 09:25:00|5911.13|5911.13|5907.98|5907.98|5911.13|5911.13|5907.13|5907.13|0
1657013400000|2022-07-05 09:30:00|5907.13|5907.13|5902.49|5902.49|5907.91|5907.91|5902.49|5902.49|0
1657013700000|2022-07-05 09:35:00|5900.94|5900.94|5906.1|5906.1|5906.1|5906.1|5900.94|5900.94|0
1657014000000|2022-07-05 09:40:00|5907.8|5907.8|5904.6|5904.6|5909.04|5909.04|5903.94|5903.94|0
1657014300000|2022-07-05 09:45:00|5906.3|5906.3|5901.22|5901.22|5906.32|5906.32|5898.8|5898.8|0
1657014600000|2022-07-05 09:50:00|5902.07|5902.07|5905.52|5905.52|5905.91|5905.91|5899.52|5899.52|0
1657014900000|2022-07-05 09:55:00|5906.3|5906.3|5907.97|5907.97|5910.16|5910.16|5905.91|5905.91|0
1657015200000|2022-07-05 10:00:00|5907.12|5907.12|5899.87|5899.87|5908.82|5908.82|5899.36|5899.36|0
1657015500000|2022-07-05 10:05:00|5900.72|5900.72|5904.91|5904.91|5908.31|5908.31|5900.72|5900.72|0
1657015800000|2022-07-05 10:10:00|5905.76|5905.76|5912.7|5912.7|5913.92|5913.92|5903.21|5903.21|0
1657016100000|2022-07-05 10:15:00|5910.15|5910.15|5906.54|5906.54|5910.73|5910.73|5906.54|5906.54|0
1657016400000|2022-07-05 10:20:00|5904.84|5904.84|5907.37|5907.37|5907.37|5907.37|5900.79|5900.79|0
1657016700000|2022-07-05 10:25:00|5910.77|5910.77|5909.5|5909.5|5910.77|5910.77|5908.7|5908.7|0
1657017000000|2022-07-05 10:30:00|5911.2|5911.2|5916.02|5916.02|5916.02|5916.02|5910.35|5910.35|0
1657017300000|2022-07-05 10:35:00|5917.05|5917.05|5920.56|5920.56|5921.34|5921.34|5915.81|5915.81|0
1657017600000|2022-07-05 10:40:00|5919.71|5919.71|5923.76|5923.76|5923.76|5923.76|5918.01|5918.01|0
1657017900000|2022-07-05 10:45:00|5923.37|5923.37|5915.48|5915.48|5923.37|5923.37|5914.3|5914.3|0
1657018200000|2022-07-05 10:50:00|5917.17|5917.17|5922.93|5922.93|5922.93|5922.93|5916.33|5916.33|0
1657018500000|2022-07-05 10:55:00|5922.08|5922.08|5918.48|5918.48|5922.93|5922.93|5918.48|5918.48|0
1657018800000|2022-07-05 11:00:00|5918.87|5918.87|5913.51|5913.51|5920.18|5920.18|5913.51|5913.51|0
1657019100000|2022-07-05 11:05:00|5913.9|5913.9|5914.62|5914.62|5918.87|5918.87|5913.05|5913.05|0
1657019400000|2022-07-05 11:10:00|5916.32|5916.32|5916.25|5916.25|5918.41|5918.41|5914.16|5914.16|0
1657019700000|2022-07-05 11:15:00|5914.71|5914.71|5912.02|5912.02|5915.56|5915.56|5911.76|5911.76|0
1657020000000|2022-07-05 11:20:00|5912.41|5912.41|5918.36|5918.36|5919.54|5919.54|5912.41|5912.41|0
1657020300000|2022-07-05 11:25:00|5917.51|5917.51|5926.73|5926.73|5926.73|5926.73|5916.53|5916.53|0
1657020600000|2022-07-05 11:30:00|5927.58|5927.58|5920.78|5920.78|5928.43|5928.43|5920.78|5920.78|0
1657020900000|2022-07-05 11:35:00|5921.17|5921.17|5916.07|5916.07|5921.17|5921.17|5915.22|5915.22|0
1657021200000|2022-07-05 11:40:00|5915.29|5915.29|5915.57|5915.57|5918.43|5918.43|5913.33|5913.33|0
1657021500000|2022-07-05 11:45:00|5916.75|5916.75|5911.37|5911.37|5917.93|5917.93|5910.52|5910.52|0
1657021800000|2022-07-05 11:50:00|5908.82|5908.82|5907.61|5907.61|5908.82|5908.82|5905.75|5905.75|0
1657022100000|2022-07-05 11:55:00|5905.91|5905.91|5902.7|5902.7|5905.91|5905.91|5900.21|5900.21|0
1657022400000|2022-07-05 12:00:00|5904.06|5904.06|5895.61|5895.61|5906.64|5906.64|5895.22|5895.22|0
1657022700000|2022-07-05 12:05:00|5893.06|5893.06|5886.71|5886.71|5893.91|5893.91|5885.47|5885.47|0
1657023000000|2022-07-05 12:10:00|5885.92|5885.92|5878.84|5878.84|5885.92|5885.92|5877.16|5877.16|0
1657023300000|2022-07-05 12:15:00|5878.5|5878.5|5879.32|5879.32|5880.8|5880.8|5874.45|5874.45|0
1657023600000|2022-07-05 12:20:00|5878.47|5878.47|5878.43|5878.43|5882.37|5882.37|5875.63|5875.63|0
1657023900000|2022-07-05 12:25:00|5880.13|5880.13|5882.71|5882.71|5882.71|5882.71|5878.13|5878.13|0
1657024200000|2022-07-05 12:30:00|5883.1|5883.1|5878.82|5878.82|5883.1|5883.1|5877.67|5877.67|0
1657024500000|2022-07-05 12:35:00|5880.39|5880.39|5882.15|5882.15|5882.15|5882.15|5873.79|5873.79|0
1657024800000|2022-07-05 12:40:00|5882.54|5882.54|5886.07|5886.07|5886.07|5886.07|5881.82|5881.82|0
1657025100000|2022-07-05 12:45:00|5885.3|5885.3|5882.87|5882.87|5885.69|5885.69|5882.48|5882.48|0
1657025400000|2022-07-05 12:50:00|5882.09|5882.09|5877.6|5877.6|5882.09|5882.09|5877.6|5877.6|0
1657025700000|2022-07-05 12:55:00|5878.45|5878.45|5877.87|5877.87|5879.3|5879.3|5877.87|5877.87|0
1657026000000|2022-07-05 13:00:00|5878.72|5878.72|5877.15|5877.15|5882.51|5882.51|5876.36|5876.36|0
1657026300000|2022-07-05 13:05:00|5875.97|5875.97|5875.53|5875.53|5880.09|5880.09|5875.53|5875.53|0
1657026600000|2022-07-05 13:10:00|5875.92|5875.92|5874.55|5874.55|5877.47|5877.47|5874.28|5874.28|0
1657026900000|2022-07-05 13:15:00|5876.25|5876.25|5871.3|5871.3|5877.3|5877.3|5871.3|5871.3|0
1657027200000|2022-07-05 13:20:00|5873|5873|5871.57|5871.57|5873|5873|5871.3|5871.3|0
1657027500000|2022-07-05 13:25:00|5870.72|5870.72|5868.2|5868.2|5871.57|5871.57|5867.81|5867.81|0
1657027800000|2022-07-05 13:30:00|5868.6|5868.6|5865.48|5865.48|5869.44|5869.44|5857.38|5857.38|0
1657028100000|2022-07-05 13:35:00|5863.78|5863.78|5850.95|5850.95|5863.78|5863.78|5850.16|5850.16|0
1657028400000|2022-07-05 13:40:00|5850.1|5850.1|5851.01|5851.01|5855.45|5855.45|5850.1|5850.1|0
1657028700000|2022-07-05 13:45:00|5850.17|5850.17|5848.89|5848.89|5851.38|5851.38|5844.02|5844.02|0
1657029000000|2022-07-05 13:50:00|5849.74|5849.74|5840.99|5840.99|5850.07|5850.07|5840.99|5840.99|0
1657029300000|2022-07-05 13:55:00|5841.84|5841.84|5847.93|5847.93|5848.32|5848.32|5840.4|5840.4|0
1657029600000|2022-07-05 14:00:00|5847.08|5847.08|5849.33|5849.33|5861.76|5861.76|5846.23|5846.23|0
1657029900000|2022-07-05 14:05:00|5848.48|5848.48|5849.21|5849.21|5851.43|5851.43|5846.48|5846.48|0
1657030200000|2022-07-05 14:10:00|5849.6|5849.6|5855|5855|5856.24|5856.24|5848.75|5848.75|0
1657030500000|2022-07-05 14:15:00|5855.85|5855.85|5846.29|5846.29|5855.85|5855.85|5846.29|5846.29|0
1657030800000|2022-07-05 14:20:00|5844.59|5844.59|5845.09|5845.09|5847.71|5847.71|5840.11|5840.11|0
1657031100000|2022-07-05 14:25:00|5845.61|5845.61|5850|5850|5852.92|5852.92|5845.28|5845.28|0
1657031400000|2022-07-05 14:30:00|5850.85|5850.85|5869.04|5869.04|5869.04|5869.04|5850.13|5850.13|0
1657031700000|2022-07-05 14:35:00|5869.89|5869.89|5881.51|5881.51|5883.21|5883.21|5869.89|5869.89|0
1657032000000|2022-07-05 14:40:00|5882.36|5882.36|5865.87|5865.87|5882.36|5882.36|5865.09|5865.09|0
1657032300000|2022-07-05 14:45:00|5865.09|5865.09|5859.54|5859.54|5865.87|5865.87|5856.66|5856.66|0
1657032600000|2022-07-05 14:50:00|5860.39|5860.39|5857.69|5857.69|5862.27|5862.27|5857.69|5857.69|0
1657032900000|2022-07-05 14:55:00|5859.39|5859.39|5862.33|5862.33|5863.32|5863.32|5859.39|5859.39|0
1657033200000|2022-07-05 15:00:00|5862.85|5862.85|5858.65|5858.65|5862.85|5862.85|5854.64|5854.64|0
1657033500000|2022-07-05 15:05:00|5858.25|5858.25|5863.45|5863.45|5864.3|5864.3|5857.33|5857.33|0
1657033800000|2022-07-05 15:10:00|5865.15|5865.15|5862.81|5862.81|5865.15|5865.15|5861.11|5861.11|0
1657034100000|2022-07-05 15:15:00|5862.29|5862.29|5868.75|5868.75|5869.99|5869.99|5862.29|5862.29|0
1657034400000|2022-07-05 15:20:00|5870.45|5870.45|5870.11|5870.11|5874.88|5874.88|5868.02|5868.02|0
1657034700000|2022-07-05 15:25:00|5869.33|5869.33|5863.67|5863.67|5870.76|5870.76|5862.57|5862.57|0
1657091700000|2022-07-06 07:15:00|5943.45|5943.45|5943.49|5943.49|5950.16|5950.16|5942.51|5942.51|0
1657092000000|2022-07-06 07:20:00|5946.04|5946.04|5973.6|5973.6|5979.94|5979.94|5945.19|5945.19|0
1657092300000|2022-07-06 07:25:00|5973.99|5973.99|5977.01|5977.01|5985.15|5985.15|5973.99|5973.99|0
1657092600000|2022-07-06 07:30:00|5975.31|5975.31|5957.83|5957.83|5975.31|5975.31|5957.83|5957.83|0
1657092900000|2022-07-06 07:35:00|5957.32|5957.32|5963.08|5963.08|5966.61|5966.61|5957.06|5957.06|0
1657093200000|2022-07-06 07:40:00|5965.63|5965.63|5973.55|5973.55|5974.33|5974.33|5965.63|5965.63|0
1657093500000|2022-07-06 07:45:00|5974.4|5974.4|5967.72|5967.72|5974.4|5974.4|5967.26|5967.26|0
1657093800000|2022-07-06 07:50:00|5969.42|5969.42|5961.44|5961.44|5970.27|5970.27|5961.44|5961.44|0
1657094100000|2022-07-06 07:55:00|5961.57|5961.57|5953.87|5953.87|5961.57|5961.57|5952.41|5952.41|0
1657094400000|2022-07-06 08:00:00|5956.42|5956.42|5955.21|5955.21|5961.85|5961.85|5953.87|5953.87|0
1657094700000|2022-07-06 08:05:00|5954.03|5954.03|5960.91|5960.91|5961.44|5961.44|5952.3|5952.3|0
1657095000000|2022-07-06 08:10:00|5960.52|5960.52|5954.06|5954.06|5960.52|5960.52|5953.03|5953.03|0
1657095300000|2022-07-06 08:15:00|5953.03|5953.03|5949.15|5949.15|5954.01|5954.01|5949.03|5949.03|0
1657095600000|2022-07-06 08:20:00|5949.84|5949.84|5949.07|5949.07|5949.84|5949.84|5945.41|5945.41|0
1657095900000|2022-07-06 08:25:00|5948.67|5948.67|5951.43|5951.43|5953.13|5953.13|5947.46|5947.46|0
1657096200000|2022-07-06 08:30:00|5950.25|5950.25|5950.63|5950.63|5952.62|5952.62|5946.86|5946.86|0
1657096500000|2022-07-06 08:35:00|5951.47|5951.47|5952.4|5952.4|5952.4|5952.4|5946.58|5946.58|0
1657096800000|2022-07-06 08:40:00|5951.61|5951.61|5943.96|5943.96|5951.61|5951.61|5939.77|5939.77|0
1657097100000|2022-07-06 08:45:00|5942.39|5942.39|5941.08|5941.08|5943.55|5943.55|5940.09|5940.09|0
1657097400000|2022-07-06 08:50:00|5941.47|5941.47|5942.89|5942.89|5943.67|5943.67|5938.64|5938.64|0
1657097700000|2022-07-06 08:55:00|5943.67|5943.67|5942.76|5942.76|5944.46|5944.46|5941.06|5941.06|0
1657098000000|2022-07-06 09:00:00|5944.46|5944.46|5938.91|5938.91|5944.46|5944.46|5938.91|5938.91|0
1657098300000|2022-07-06 09:05:00|5937.55|5937.55|5939.25|5939.25|5939.25|5939.25|5936.7|5936.7|0
1657098600000|2022-07-06 09:10:00|5940.95|5940.95|5939.51|5939.51|5940.95|5940.95|5938.4|5938.4|0
1657098900000|2022-07-06 09:15:00|5937.81|5937.81|5933.88|5933.88|5938.2|5938.2|5931.58|5931.58|0
1657099200000|2022-07-06 09:20:00|5933.03|5933.03|5932.3|5932.3|5933.03|5933.03|5927.93|5927.93|0
1657099500000|2022-07-06 09:25:00|5934.85|5934.85|5938.1|5938.1|5938.82|5938.82|5934.85|5934.85|0
1657099800000|2022-07-06 09:30:00|5937.7|5937.7|5933.65|5933.65|5939.4|5939.4|5932.47|5932.47|0
1657100100000|2022-07-06 09:35:00|5934.04|5934.04|5933.98|5933.98|5934.04|5934.04|5931.23|5931.23|0
1657100400000|2022-07-06 09:40:00|5934.37|5934.37|5939.34|5939.34|5939.34|5939.34|5934.37|5934.37|0
1657100700000|2022-07-06 09:45:00|5939.73|5939.73|5939.98|5939.98|5939.98|5939.98|5936.79|5936.79|0
1657101000000|2022-07-06 09:50:00|5939.59|5939.59|5943.45|5943.45|5946.32|5946.32|5938.81|5938.81|0
1657101300000|2022-07-06 09:55:00|5943.05|5943.05|5951.37|5951.37|5952.55|5952.55|5941.88|5941.88|0
1657101600000|2022-07-06 10:00:00|5949.68|5949.68|5952.68|5952.68|5952.68|5952.68|5948.83|5948.83|0
1657101900000|2022-07-06 10:05:00|5953.07|5953.07|5963.69|5963.69|5963.69|5963.69|5953.07|5953.07|0
1657102200000|2022-07-06 10:10:00|5962.84|5962.84|5960.7|5960.7|5962.84|5962.84|5959.07|5959.07|0
1657102500000|2022-07-06 10:15:00|5963.25|5963.25|5958.61|5958.61|5963.25|5963.25|5958.15|5958.15|0
1657102800000|2022-07-06 10:20:00|5956.06|5956.06|5951.44|5951.44|5956.06|5956.06|5945.86|5945.86|0
1657103100000|2022-07-06 10:25:00|5952.29|5952.29|5946.93|5946.93|5952.29|5952.29|5944.02|5944.02|0
1657103400000|2022-07-06 10:30:00|5948.11|5948.11|5949.28|5949.28|5949.28|5949.28|5944.71|5944.71|0
1657103700000|2022-07-06 10:35:00|5950.98|5950.98|5958.82|5958.82|5958.82|5958.82|5950.98|5950.98|0
1657104000000|2022-07-06 10:40:00|5957.97|5957.97|5957.06|5957.06|5959.02|5959.02|5954.05|5954.05|0
1657104300000|2022-07-06 10:45:00|5955.51|5955.51|5957.04|5957.04|5957.04|5957.04|5952.08|5952.08|0
1657104600000|2022-07-06 10:50:00|5957.89|5957.89|5954.57|5954.57|5958.28|5958.28|5954.57|5954.57|0
1657104900000|2022-07-06 10:55:00|5953.78|5953.78|5954.04|5954.04|5955.02|5955.02|5951.49|5951.49|0
1657105200000|2022-07-06 11:00:00|5951.49|5951.49|5954.76|5954.76|5954.76|5954.76|5951.03|5951.03|0
1657105500000|2022-07-06 11:05:00|5953.06|5953.06|5949.92|5949.92|5953.06|5953.06|5949.86|5949.86|0
1657105800000|2022-07-06 11:10:00|5950.31|5950.31|5946.47|5946.47|5951.1|5951.1|5946|5946|0
1657106100000|2022-07-06 11:15:00|5946.13|5946.13|5946.83|5946.83|5948.95|5948.95|5943.85|5943.85|0
1657106400000|2022-07-06 11:20:00|5945.13|5945.13|5938.54|5938.54|5945.13|5945.13|5935.2|5935.2|0
1657106700000|2022-07-06 11:25:00|5941.09|5941.09|5936.68|5936.68|5941.09|5941.09|5936.68|5936.68|0
1657107000000|2022-07-06 11:30:00|5935.83|5935.83|5938.77|5938.77|5938.77|5938.77|5934.98|5934.98|0
1657107300000|2022-07-06 11:35:00|5937.07|5937.07|5940.82|5940.82|5943.7|5943.7|5937.07|5937.07|0
1657107600000|2022-07-06 11:40:00|5938.28|5938.28|5939.52|5939.52|5941.22|5941.22|5936.58|5936.58|0
1657107900000|2022-07-06 11:45:00|5940.22|5940.22|5940.01|5940.01|5941.61|5941.61|5939.16|5939.16|0
1657108200000|2022-07-06 11:50:00|5940.86|5940.86|5940.74|5940.74|5942.95|5942.95|5935.12|5935.12|0
1657108500000|2022-07-06 11:55:00|5939.04|5939.04|5940.96|5940.96|5940.96|5940.96|5939.04|5939.04|0
1657108800000|2022-07-06 12:00:00|5941.35|5941.35|5930.58|5930.58|5941.74|5941.74|5927.85|5927.85|0
1657109100000|2022-07-06 12:05:00|5930.19|5930.19|5928.52|5928.52|5932.35|5932.35|5928.52|5928.52|0
1657109400000|2022-07-06 12:10:00|5928.39|5928.39|5933.68|5933.68|5933.68|5933.68|5927.79|5927.79|0
1657109700000|2022-07-06 12:15:00|5933.28|5933.28|5939.08|5939.08|5939.08|5939.08|5933.28|5933.28|0
1657110000000|2022-07-06 12:20:00|5938.69|5938.69|5939.07|5939.07|5939.92|5939.92|5938.69|5938.69|0
1657110300000|2022-07-06 12:25:00|5937.37|5937.37|5937.23|5937.23|5940.64|5940.64|5935.03|5935.03|0
1657110600000|2022-07-06 12:30:00|5936.84|5936.84|5943.09|5943.09|5943.6|5943.6|5936.45|5936.45|0
1657110900000|2022-07-06 12:35:00|5942.3|5942.3|5942.88|5942.88|5943.94|5943.94|5940.72|5940.72|0
1657111200000|2022-07-06 12:40:00|5943.27|5943.27|5944.51|5944.51|5944.51|5944.51|5943.27|5943.27|0
1657111500000|2022-07-06 12:45:00|5944|5944|5941.77|5941.77|5945.57|5945.57|5941.77|5941.77|0
1657111800000|2022-07-06 12:50:00|5942.62|5942.62|5941.59|5941.59|5944.72|5944.72|5941.59|5941.59|0
1657112100000|2022-07-06 12:55:00|5941.2|5941.2|5938.89|5938.89|5941.2|5941.2|5938.08|5938.08|0
1657112400000|2022-07-06 13:00:00|5938.04|5938.04|5937.09|5937.09|5940.43|5940.43|5936.63|5936.63|0
1657112700000|2022-07-06 13:05:00|5937.48|5937.48|5940.03|5940.03|5940.03|5940.03|5937.48|5937.48|0
1657113000000|2022-07-06 13:10:00|5940.43|5940.43|5934.47|5934.47|5940.55|5940.55|5934.47|5934.47|0
1657113300000|2022-07-06 13:15:00|5933.68|5933.68|5941.31|5941.31|5941.31|5941.31|5933.68|5933.68|0
1657113600000|2022-07-06 13:20:00|5941.82|5941.82|5940.1|5940.1|5941.95|5941.95|5936.19|5936.19|0
1657113900000|2022-07-06 13:25:00|5940.5|5940.5|5937.63|5937.63|5944.26|5944.26|5937.63|5937.63|0
1657114200000|2022-07-06 13:30:00|5938.48|5938.48|5939.44|5939.44|5944.62|5944.62|5935.49|5935.49|0
1657114500000|2022-07-06 13:35:00|5939.84|5939.84|5942.34|5942.34|5945.74|5945.74|5936.96|5936.96|0
1657114800000|2022-07-06 13:40:00|5941.49|5941.49|5950.42|5950.42|5951.66|5951.66|5941.49|5941.49|0
1657115100000|2022-07-06 13:45:00|5949.71|5949.71|5950.3|5950.3|5952.79|5952.79|5941.41|5941.41|0
1657115400000|2022-07-06 13:50:00|5951.15|5951.15|5949.63|5949.63|5953.7|5953.7|5947.08|5947.08|0
1657115700000|2022-07-06 13:55:00|5948.78|5948.78|5940.19|5940.19|5948.78|5948.78|5939.34|5939.34|0
1657116000000|2022-07-06 14:00:00|5938.49|5938.49|5928.85|5928.85|5940.77|5940.77|5928.85|5928.85|0
1657116300000|2022-07-06 14:05:00|5929.24|5929.24|5936.46|5936.46|5942.34|5942.34|5928.46|5928.46|0
1657116600000|2022-07-06 14:10:00|5934.76|5934.76|5923.14|5923.14|5934.76|5934.76|5922.29|5922.29|0
1657116900000|2022-07-06 14:15:00|5923.92|5923.92|5924.04|5924.04|5924.83|5924.83|5916.56|5916.56|0
1657117200000|2022-07-06 14:20:00|5924.43|5924.43|5937.58|5937.58|5937.58|5937.58|5923.35|5923.35|0
1657117500000|2022-07-06 14:25:00|5935.88|5935.88|5941.52|5941.52|5941.52|5941.52|5933.45|5933.45|0
1657117800000|2022-07-06 14:30:00|5942.04|5942.04|5940.18|5940.18|5946.21|5946.21|5936.6|5936.6|0
1657118100000|2022-07-06 14:35:00|5941.03|5941.03|5940.82|5940.82|5941.03|5941.03|5938.03|5938.03|0
1657118400000|2022-07-06 14:40:00|5941.67|5941.67|5950.47|5950.47|5951.32|5951.32|5941.27|5941.27|0
1657118700000|2022-07-06 14:45:00|5950.07|5950.07|5942.81|5942.81|5950.07|5950.07|5942.09|5942.09|0
1657119000000|2022-07-06 14:50:00|5944.51|5944.51|5945.86|5945.86|5946.71|5946.71|5940.45|5940.45|0
1657119300000|2022-07-06 14:55:00|5946.25|5946.25|5946.94|5946.94|5948.3|5948.3|5940.2|5940.2|0
1657119600000|2022-07-06 15:00:00|5947.78|5947.78|5936.64|5936.64|5947.78|5947.78|5935.4|5935.4|0
1657119900000|2022-07-06 15:05:00|5937.49|5937.49|5939.11|5939.11|5940.72|5940.72|5937.24|5937.24|0
1657120200000|2022-07-06 15:10:00|5937.93|5937.93|5939.53|5939.53|5939.53|5939.53|5935.38|5935.38|0
1657120500000|2022-07-06 15:15:00|5938.75|5938.75|5942.6|5942.6|5942.6|5942.6|5936.8|5936.8|0
1657120800000|2022-07-06 15:20:00|5942.21|5942.21|5944.46|5944.46|5944.46|5944.46|5940.93|5940.93|0
1657121100000|2022-07-06 15:25:00|5944.07|5944.07|5930.39|5930.39|5944.07|5944.07|5930.39|5930.39|0
1657178100000|2022-07-07 07:15:00|5947.96|5947.96|5944.07|5944.07|5950.01|5950.01|5936.42|5936.42|0
1657178400000|2022-07-07 07:20:00|5945.77|5945.77|5950.86|5950.86|5952.56|5952.56|5945.77|5945.77|0
1657178700000|2022-07-07 07:25:00|5955.11|5955.11|5947.23|5947.23|5959.43|5959.43|5947.23|5947.23|0
1657179000000|2022-07-07 07:30:00|5947.62|5947.62|5962.51|5962.51|5962.51|5962.51|5947.62|5947.62|0
1657179300000|2022-07-07 07:35:00|5963.68|5963.68|5957.87|5957.87|5966.23|5966.23|5957.87|5957.87|0
1657179600000|2022-07-07 07:40:00|5959.57|5959.57|5957.41|5957.41|5962.12|5962.12|5956.56|5956.56|0
1657179900000|2022-07-07 07:45:00|5956.56|5956.56|5956.82|5956.82|5957.41|5957.41|5954.01|5954.01|0
1657180200000|2022-07-07 07:50:00|5957.67|5957.67|5958.46|5958.46|5959.37|5959.37|5957.67|5957.67|0
1657180500000|2022-07-07 07:55:00|5959.7|5959.7|5963.49|5963.49|5964.27|5964.27|5959.7|5959.7|0
1657180800000|2022-07-07 08:00:00|5962.7|5962.7|5969.16|5969.16|5969.16|5969.16|5962.1|5962.1|0
1657181100000|2022-07-07 08:05:00|5968.31|5968.31|5973.54|5973.54|5976.09|5976.09|5966.29|5966.29|0
1657181400000|2022-07-07 08:10:00|5971.97|5971.97|5967.64|5967.64|5972.99|5972.99|5967.13|5967.13|0
1657181700000|2022-07-07 08:15:00|5968.04|5968.04|5963.1|5963.1|5968.65|5968.65|5963.1|5963.1|0
1657182000000|2022-07-07 08:20:00|5963.36|5963.36|5959.65|5959.65|5963.9|5963.9|5959.65|5959.65|0
1657182300000|2022-07-07 08:25:00|5959.31|5959.31|5962.97|5962.97|5962.97|5962.97|5958.92|5958.92|0
1657182600000|2022-07-07 08:30:00|5964.67|5964.67|5961.41|5961.41|5965.19|5965.19|5959.71|5959.71|0
1657182900000|2022-07-07 08:35:00|5963.96|5963.96|5952.93|5952.93|5965.66|5965.66|5950.84|5950.84|0
1657183200000|2022-07-07 08:40:00|5951.52|5951.52|5942.52|5942.52|5951.52|5951.52|5942.52|5942.52|0
1657183500000|2022-07-07 08:45:00|5942|5942|5947.15|5947.15|5947.85|5947.85|5941.61|5941.61|0
1657183800000|2022-07-07 08:50:00|5945.97|5945.97|5949.03|5949.03|5949.03|5949.03|5944.55|5944.55|0
1657184100000|2022-07-07 08:55:00|5946.48|5946.48|5951.17|5951.17|5957.79|5957.79|5942.82|5942.82|0
1657184400000|2022-07-07 09:00:00|5950|5950|5949.25|5949.25|5950|5950|5945.26|5945.26|0
1657184700000|2022-07-07 09:05:00|5947.55|5947.55|5953.84|5953.84|5953.84|5953.84|5946.14|5946.14|0
1657185000000|2022-07-07 09:10:00|5955.41|5955.41|5954.63|5954.63|5957.11|5957.11|5953.78|5953.78|0
1657185300000|2022-07-07 09:15:00|5956.33|5956.33|5952.78|5952.78|5958.35|5958.35|5952.78|5952.78|0
1657185600000|2022-07-07 09:20:00|5953.8|5953.8|5938.35|5938.35|5954.14|5954.14|5935.93|5935.93|0
1657185900000|2022-07-07 09:25:00|5939.53|5939.53|5939.44|5939.44|5942.18|5942.18|5938.59|5938.59|0
1657186200000|2022-07-07 09:30:00|5939.83|5939.83|5939.96|5939.96|5941.14|5941.14|5936.89|5936.89|0
1657186500000|2022-07-07 09:35:00|5940.36|5940.36|5939.2|5939.2|5943.36|5943.36|5938.67|5938.67|0
1657186800000|2022-07-07 09:40:00|5941.75|5941.75|5942.77|5942.77|5951.58|5951.58|5940.87|5940.87|0
1657187100000|2022-07-07 09:45:00|5944.83|5944.83|5938.66|5938.66|5946.98|5946.98|5938.66|5938.66|0
1657187400000|2022-07-07 09:50:00|5939.51|5939.51|5942.31|5942.31|5943.61|5943.61|5939.38|5939.38|0
1657187700000|2022-07-07 09:55:00|5943.16|5943.16|5941.53|5941.53|5943.16|5943.16|5941.53|5941.53|0
1657188000000|2022-07-07 10:00:00|5941.93|5941.93|5945.35|5945.35|5945.35|5945.35|5940.69|5940.69|0
1657188300000|2022-07-07 10:05:00|5944.57|5944.57|5940.74|5940.74|5946.2|5946.2|5940.74|5940.74|0
1657188600000|2022-07-07 10:10:00|5940.35|5940.35|5946.19|5946.19|5949.82|5949.82|5940.35|5940.35|0
1657188900000|2022-07-07 10:15:00|5946.98|5946.98|5948.12|5948.12|5951.38|5951.38|5946.42|5946.42|0
1657189200000|2022-07-07 10:20:00|5946.42|5946.42|5956.76|5956.76|5956.76|5956.76|5945.57|5945.57|0
1657189500000|2022-07-07 10:25:00|5957.16|5957.16|5964.51|5964.51|5964.51|5964.51|5957.16|5957.16|0
1657189800000|2022-07-07 10:30:00|5964.91|5964.91|5963.21|5963.21|5965.69|5965.69|5962.81|5962.81|0
1657190100000|2022-07-07 10:35:00|5964.06|5964.06|5958.44|5958.44|5964.06|5964.06|5958.44|5958.44|0
1657190400000|2022-07-07 10:40:00|5959.29|5959.29|5963.84|5963.84|5966|5966|5958.44|5958.44|0
1657190700000|2022-07-07 10:45:00|5962.99|5962.99|5960.41|5960.41|5963.84|5963.84|5960.26|5960.26|0
1657191000000|2022-07-07 10:50:00|5961.26|5961.26|5956.35|5956.35|5961.26|5961.26|5956.35|5956.35|0
1657191300000|2022-07-07 10:55:00|5953.81|5953.81|5949.68|5949.68|5953.81|5953.81|5947.8|5947.8|0
1657191600000|2022-07-07 11:00:00|5951.38|5951.38|5954.85|5954.85|5955.3|5955.3|5950.53|5950.53|0
1657191900000|2022-07-07 11:05:00|5954|5954|5952.08|5952.08|5954|5954|5950.95|5950.95|0
1657192200000|2022-07-07 11:10:00|5951.69|5951.69|5953.32|5953.32|5953.32|5953.32|5951.69|5951.69|0
1657192500000|2022-07-07 11:15:00|5952.47|5952.47|5955.47|5955.47|5955.47|5955.47|5952.47|5952.47|0
1657192800000|2022-07-07 11:20:00|5955.86|5955.86|5958.03|5958.03|5959.91|5959.91|5955.86|5955.86|0
1657193100000|2022-07-07 11:25:00|5955.48|5955.48|5956.39|5956.39|5956.39|5956.39|5954.63|5954.63|0
1657193400000|2022-07-07 11:30:00|5957.24|5957.24|5957.86|5957.86|5957.86|5957.86|5956.16|5956.16|0
1657193700000|2022-07-07 11:35:00|5957.47|5957.47|5959.62|5959.62|5959.62|5959.62|5952.37|5952.37|0
1657194000000|2022-07-07 11:40:00|5960.13|5960.13|5969.1|5969.1|5969.1|5969.1|5960.13|5960.13|0
1657194300000|2022-07-07 11:45:00|5971.65|5971.65|5970.21|5970.21|5974.4|5974.4|5970.21|5970.21|0
1657194600000|2022-07-07 11:50:00|5969.43|5969.43|5970.62|5970.62|5971.47|5971.47|5968.58|5968.58|0
1657194900000|2022-07-07 11:55:00|5971.01|5971.01|5972.59|5972.59|5972.77|5972.77|5971.01|5971.01|0
1657195200000|2022-07-07 12:00:00|5971.89|5971.89|5969.47|5969.47|5973.52|5973.52|5968.62|5968.62|0
1657195500000|2022-07-07 12:05:00|5969.08|5969.08|5966.2|5966.2|5969.08|5969.08|5965.75|5965.75|0
1657195800000|2022-07-07 12:10:00|5966.6|5966.6|5965.81|5965.81|5967.45|5967.45|5964.96|5964.96|0
1657196100000|2022-07-07 12:15:00|5966.33|5966.33|5966.23|5966.23|5970.48|5970.48|5964.53|5964.53|0
1657196400000|2022-07-07 12:20:00|5966.63|5966.63|5967.02|5967.02|5967.02|5967.02|5966.63|5966.63|0
1657196700000|2022-07-07 12:25:00|5967.87|5967.87|5967.87|5967.87|5967.87|5967.87|5967.48|5967.48|0
1657197000000|2022-07-07 12:30:00|5967.48|5967.48|5967.38|5967.38|5967.48|5967.48|5963.2|5963.2|0
1657197300000|2022-07-07 12:35:00|5967.77|5967.77|5961.1|5961.1|5967.77|5967.77|5960.25|5960.25|0
1657197600000|2022-07-07 12:40:00|5959.4|5959.4|5963.83|5963.83|5963.83|5963.83|5959.4|5959.4|0
1657197900000|2022-07-07 12:45:00|5964.35|5964.35|5964.73|5964.73|5966.44|5966.44|5961.8|5961.8|0
1657198200000|2022-07-07 12:50:00|5965.25|5965.25|5970.65|5970.65|5970.65|5970.65|5965.25|5965.25|0
1657198500000|2022-07-07 12:55:00|5971.17|5971.17|5969.88|5969.88|5974.36|5974.36|5968.88|5968.88|0
1657198800000|2022-07-07 13:00:00|5970.73|5970.73|5970.95|5970.95|5974.35|5974.35|5970.73|5970.73|0
1657199100000|2022-07-07 13:05:00|5969.4|5969.4|5965.16|5965.16|5969.4|5969.4|5962.21|5962.21|0
1657199400000|2022-07-07 13:10:00|5963.46|5963.46|5961.88|5961.88|5963.46|5963.46|5961.36|5961.36|0
1657199700000|2022-07-07 13:15:00|5962.73|5962.73|5957.55|5957.55|5963.12|5963.12|5957.09|5957.09|0
1657200000000|2022-07-07 13:20:00|5958.33|5958.33|5958.05|5958.05|5959.87|5959.87|5957.32|5957.32|0
1657200300000|2022-07-07 13:25:00|5957.27|5957.27|5965.26|5965.26|5966.05|5966.05|5957.27|5957.27|0
1657200600000|2022-07-07 13:30:00|5966.3|5966.3|5968.23|5968.23|5970.61|5970.61|5961.64|5961.64|0
1657200900000|2022-07-07 13:35:00|5969.93|5969.93|5966.66|5966.66|5971.23|5971.23|5966.66|5966.66|0
1657201200000|2022-07-07 13:40:00|5967.51|5967.51|5973.98|5973.98|5974.65|5974.65|5967.51|5967.51|0
1657201500000|2022-07-07 13:45:00|5974.83|5974.83|5973.52|5973.52|5977.16|5977.16|5972.67|5972.67|0
1657201800000|2022-07-07 13:50:00|5971.82|5971.82|5970.52|5970.52|5971.82|5971.82|5968.43|5968.43|0
1657202100000|2022-07-07 13:55:00|5970.18|5970.18|5971.82|5971.82|5973.07|5973.07|5969.73|5969.73|0
1657202400000|2022-07-07 14:00:00|5970.97|5970.97|5961.17|5961.17|5970.97|5970.97|5961.17|5961.17|0
1657202700000|2022-07-07 14:05:00|5962.01|5962.01|5958.48|5958.48|5963.71|5963.71|5958.48|5958.48|0
1657203000000|2022-07-07 14:10:00|5958.88|5958.88|5958.24|5958.24|5960.92|5960.92|5955.82|5955.82|0
1657203300000|2022-07-07 14:15:00|5957.72|5957.72|5957.79|5957.79|5961.51|5961.51|5956.61|5956.61|0
1657203600000|2022-07-07 14:20:00|5957.4|5957.4|5952.38|5952.38|5957.4|5957.4|5952.38|5952.38|0
1657203900000|2022-07-07 14:25:00|5952.77|5952.77|5952.06|5952.06|5956.17|5956.17|5952.06|5952.06|0
1657204200000|2022-07-07 14:30:00|5952.45|5952.45|5952.12|5952.12|5954.54|5954.54|5950.42|5950.42|0
1657204500000|2022-07-07 14:35:00|5951.27|5951.27|5949.18|5949.18|5951.27|5951.27|5947.09|5947.09|0
1657204800000|2022-07-07 14:40:00|5950.03|5950.03|5956.97|5956.97|5958.52|5958.52|5950.03|5950.03|0
1657205100000|2022-07-07 14:45:00|5957.82|5957.82|5958.66|5958.66|5959.45|5959.45|5953.96|5953.96|0
1657205400000|2022-07-07 14:50:00|5956.96|5956.96|5954.53|5954.53|5959.9|5959.9|5953.68|5953.68|0
1657205700000|2022-07-07 14:55:00|5957.08|5957.08|5957.93|5957.93|5958.78|5958.78|5956.23|5956.23|0
1657206000000|2022-07-07 15:00:00|5958.32|5958.32|5962.56|5962.56|5966.5|5966.5|5958.32|5958.32|0
1657206300000|2022-07-07 15:05:00|5963.58|5963.58|5965.29|5965.29|5967.44|5967.44|5962.8|5962.8|0
1657206600000|2022-07-07 15:10:00|5964.51|5964.51|5962.64|5962.64|5964.51|5964.51|5960.49|5960.49|0
1657206900000|2022-07-07 15:15:00|5961.79|5961.79|5963.3|5963.3|5965.03|5965.03|5961.27|5961.27|0
1657207200000|2022-07-07 15:20:00|5964.15|5964.15|5957.44|5957.44|5965.85|5965.85|5957.44|5957.44|0
1657207500000|2022-07-07 15:25:00|5958.29|5958.29|5955.41|5955.41|5958.68|5958.68|5953.63|5953.63|0
1657264500000|2022-07-08 07:15:00|5931.66|5931.66|5933.85|5933.85|5933.85|5933.85|5931.66|5931.66|0
1657264800000|2022-07-08 07:20:00|5933.59|5933.59|5939.21|5939.21|5939.21|5939.21|5933.59|5933.59|0
1657265100000|2022-07-08 07:25:00|5938.03|5938.03|5923.51|5923.51|5938.03|5938.03|5923.51|5923.51|0
1657265400000|2022-07-08 07:30:00|5922.66|5922.66|5925.34|5925.34|5925.34|5925.34|5919.13|5919.13|0
1657265700000|2022-07-08 07:35:00|5925.59|5925.59|5938.66|5938.66|5939.05|5939.05|5925.59|5925.59|0
1657266000000|2022-07-08 07:40:00|5939.05|5939.05|5932.56|5932.56|5940.75|5940.75|5930.68|5930.68|0
1657266300000|2022-07-08 07:45:00|5929.03|5929.03|5927.35|5927.35|5929.03|5929.03|5923.75|5923.75|0
1657266600000|2022-07-08 07:50:00|5928.13|5928.13|5934.65|5934.65|5934.65|5934.65|5928.13|5928.13|0
1657266900000|2022-07-08 07:55:00|5939.75|5939.75|5935.18|5935.18|5939.75|5939.75|5935.18|5935.18|0
1657267200000|2022-07-08 08:00:00|5936.03|5936.03|5935.79|5935.79|5936.55|5936.55|5931.93|5931.93|0
1657267500000|2022-07-08 08:05:00|5935.66|5935.66|5939|5939|5939|5939|5934.81|5934.81|0
1657267800000|2022-07-08 08:10:00|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|0
1657268100000|2022-07-08 08:15:00|5936.64|5936.64|5933.41|5933.41|5936.64|5936.64|5931.6|5931.6|0
1657268400000|2022-07-08 08:20:00|5934.26|5934.26|5936.28|5936.28|5936.67|5936.67|5933.09|5933.09|0
1657268700000|2022-07-08 08:25:00|5935.88|5935.88|5932.96|5932.96|5937.99|5937.99|5932.96|5932.96|0
1657269000000|2022-07-08 08:30:00|5932.27|5932.27|5932.61|5932.61|5932.67|5932.67|5930.06|5930.06|0
1657269300000|2022-07-08 08:35:00|5933.46|5933.46|5928.33|5928.33|5933.85|5933.85|5928.33|5928.33|0
1657269600000|2022-07-08 08:40:00|5929.18|5929.18|5928.19|5928.19|5929.7|5929.7|5925.19|5925.19|0
1657269900000|2022-07-08 08:45:00|5927.8|5927.8|5933.8|5933.8|5933.8|5933.8|5927.8|5927.8|0
1657270200000|2022-07-08 08:50:00|5934.65|5934.65|5938.3|5938.3|5938.3|5938.3|5934.65|5934.65|0
1657270500000|2022-07-08 08:55:00|5939.34|5939.34|5937.05|5937.05|5939.6|5939.6|5937.05|5937.05|0
1657270800000|2022-07-08 09:00:00|5936.92|5936.92|5932.09|5932.09|5936.92|5936.92|5932.09|5932.09|0
1657271100000|2022-07-08 09:05:00|5931.24|5931.24|5931.77|5931.77|5933.31|5933.31|5931.24|5931.24|0
1657271400000|2022-07-08 09:10:00|5932.16|5932.16|5924.46|5924.46|5932.16|5932.16|5924.46|5924.46|0
1657271700000|2022-07-08 09:15:00|5924.71|5924.71|5928.44|5928.44|5929.29|5929.29|5924.71|5924.71|0
1657272000000|2022-07-08 09:20:00|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|5929.44|5929.44|0
1657272300000|2022-07-08 09:25:00|5929.75|5929.75|5925.46|5925.46|5929.75|5929.75|5925.07|5925.07|0
1657272600000|2022-07-08 09:30:00|5924.61|5924.61|5929.5|5929.5|5929.5|5929.5|5923.37|5923.37|0
1657272900000|2022-07-08 09:35:00|5932.9|5932.9|5933.08|5933.08|5933.93|5933.93|5930.23|5930.23|0
1657273200000|2022-07-08 09:40:00|5933.93|5933.93|5942.37|5942.37|5942.37|5942.37|5933.93|5933.93|0
1657273500000|2022-07-08 09:45:00|5942.76|5942.76|5944.78|5944.78|5946.48|5946.48|5942.76|5942.76|0
1657273800000|2022-07-08 09:50:00|5943.94|5943.94|5942.44|5942.44|5943.94|5943.94|5942.44|5942.44|0
1657274100000|2022-07-08 09:55:00|5943.62|5943.62|5943.74|5943.74|5945.83|5945.83|5943.29|5943.29|0
1657274400000|2022-07-08 10:00:00|5944.14|5944.14|5943.42|5943.42|5945.9|5945.9|5943.35|5943.35|0
1657274700000|2022-07-08 10:05:00|5942.57|5942.57|5944.23|5944.23|5945.14|5945.14|5942.32|5942.32|0
1657275000000|2022-07-08 10:10:00|5943.38|5943.38|5946.27|5946.27|5947.97|5947.97|5943.38|5943.38|0
1657275300000|2022-07-08 10:15:00|5944.72|5944.72|5951.19|5951.19|5951.19|5951.19|5943.02|5943.02|0
1657275600000|2022-07-08 10:20:00|5950.4|5950.4|5950.91|5950.91|5952.95|5952.95|5947.85|5947.85|0
1657275900000|2022-07-08 10:25:00|5950.06|5950.06|5956.15|5956.15|5956.54|5956.54|5950.06|5950.06|0
1657276200000|2022-07-08 10:30:00|5955.64|5955.64|5959.75|5959.75|5959.75|5959.75|5953.61|5953.61|0
1657276500000|2022-07-08 10:35:00|5959.62|5959.62|5959.29|5959.29|5959.62|5959.62|5958.44|5958.44|0
1657276800000|2022-07-08 10:40:00|5960.14|5960.14|5956.08|5956.08|5960.14|5960.14|5955.23|5955.23|0
1657277100000|2022-07-08 10:45:00|5956.47|5956.47|5953.96|5953.96|5956.47|5956.47|5953.96|5953.96|0
1657277400000|2022-07-08 10:50:00|5958.21|5958.21|5949.35|5949.35|5958.21|5958.21|5949.35|5949.35|0
1657277700000|2022-07-08 10:55:00|5946.8|5946.8|5948.75|5948.75|5950.38|5950.38|5946.8|5946.8|0
1657278000000|2022-07-08 11:00:00|5950.45|5950.45|5950.25|5950.25|5952.35|5952.35|5950.25|5950.25|0
1657278300000|2022-07-08 11:05:00|5950.65|5950.65|5949.8|5949.8|5953.2|5953.2|5949.8|5949.8|0
1657278600000|2022-07-08 11:10:00|5948.95|5948.95|5949.96|5949.96|5950.12|5950.12|5946.41|5946.41|0
1657278900000|2022-07-08 11:15:00|5949.27|5949.27|5951.5|5951.5|5952.74|5952.74|5948.1|5948.1|0
1657279200000|2022-07-08 11:20:00|5953.19|5953.19|5948.07|5948.07|5954.89|5954.89|5947.22|5947.22|0
1657279500000|2022-07-08 11:25:00|5950.62|5950.62|5947.28|5947.28|5950.62|5950.62|5947.22|5947.22|0
1657279800000|2022-07-08 11:30:00|5948.13|5948.13|5952.38|5952.38|5954.92|5954.92|5945.58|5945.58|0
1657280100000|2022-07-08 11:35:00|5951.53|5951.53|5950.74|5950.74|5951.53|5951.53|5944.4|5944.4|0
1657280400000|2022-07-08 11:40:00|5950.06|5950.06|5950.22|5950.22|5951.46|5951.46|5949.83|5949.83|0
1657280700000|2022-07-08 11:45:00|5950.61|5950.61|5953.01|5953.01|5953.01|5953.01|5948.76|5948.76|0
1657281000000|2022-07-08 11:50:00|5953.52|5953.52|5954.37|5954.37|5954.37|5954.37|5951.82|5951.82|0
1657281300000|2022-07-08 11:55:00|5954.77|5954.77|5956.26|5956.26|5956.26|5956.26|5954.31|5954.31|0
1657281600000|2022-07-08 12:00:00|5956.66|5956.66|5960.51|5960.51|5960.51|5960.51|5956.66|5956.66|0
1657281900000|2022-07-08 12:05:00|5961.36|5961.36|5961.84|5961.84|5961.84|5961.84|5959.66|5959.66|0
1657282200000|2022-07-08 12:10:00|5963.54|5963.54|5960.65|5960.65|5963.54|5963.54|5960.65|5960.65|0
1657282500000|2022-07-08 12:15:00|5961.43|5961.43|5962.46|5962.46|5962.46|5962.46|5961.43|5961.43|0
1657282800000|2022-07-08 12:20:00|5961.68|5961.68|5962.67|5962.67|5964.23|5964.23|5961.16|5961.16|0
1657283100000|2022-07-08 12:25:00|5961.82|5961.82|5963.14|5963.14|5963.4|5963.4|5961.04|5961.04|0
1657283400000|2022-07-08 12:30:00|5961.96|5961.96|5942.76|5942.76|5961.96|5961.96|5941.13|5941.13|0
1657283700000|2022-07-08 12:35:00|5946.16|5946.16|5948.32|5948.32|5950.86|5950.86|5945.77|5945.77|0
1657284000000|2022-07-08 12:40:00|5945.77|5945.77|5947.01|5947.01|5947.01|5947.01|5944.92|5944.92|0
1657284300000|2022-07-08 12:45:00|5946.16|5946.16|5944.47|5944.47|5946.83|5946.83|5940.57|5940.57|0
1657284600000|2022-07-08 12:50:00|5942.77|5942.77|5943.5|5943.5|5944.87|5944.87|5940.22|5940.22|0
1657284900000|2022-07-08 12:55:00|5946.05|5946.05|5946.95|5946.95|5947.8|5947.8|5946.05|5946.05|0
1657285200000|2022-07-08 13:00:00|5947.66|5947.66|5959.27|5959.27|5959.27|5959.27|5947.66|5947.66|0
1657285500000|2022-07-08 13:05:00|5960.05|5960.05|5958.6|5958.6|5969.19|5969.19|5958.6|5958.6|0
1657285800000|2022-07-08 13:10:00|5958.99|5958.99|5969.32|5969.32|5973.35|5973.35|5958.99|5958.99|0
1657286100000|2022-07-08 13:15:00|5970.17|5970.17|5977.77|5977.77|5977.77|5977.77|5967.62|5967.62|0
1657286400000|2022-07-08 13:20:00|5978.16|5978.16|5974.41|5974.41|5978.16|5978.16|5971.92|5971.92|0
1657286700000|2022-07-08 13:25:00|5973.56|5973.56|5976.04|5976.04|5976.04|5976.04|5972.31|5972.31|0
1657287000000|2022-07-08 13:30:00|5976.89|5976.89|5987.91|5987.91|5987.91|5987.91|5971.46|5971.46|0
1657287300000|2022-07-08 13:35:00|5987.78|5987.78|5979.36|5979.36|5987.78|5987.78|5977.73|5977.73|0
1657287600000|2022-07-08 13:40:00|5977.66|5977.66|5983.57|5983.57|5983.57|5983.57|5977.66|5977.66|0
1657287900000|2022-07-08 13:45:00|5983.91|5983.91|5974.77|5974.77|5987.65|5987.65|5973.98|5973.98|0
1657288200000|2022-07-08 13:50:00|5973.92|5973.92|5972.41|5972.41|5975.22|5975.22|5971.17|5971.17|0
1657288500000|2022-07-08 13:55:00|5973.26|5973.26|5976.62|5976.62|5976.62|5976.62|5971.22|5971.22|0
1657288800000|2022-07-08 14:00:00|5977.01|5977.01|5969.82|5969.82|5977.01|5977.01|5969.82|5969.82|0
1657289100000|2022-07-08 14:05:00|5968.79|5968.79|5969.98|5969.98|5971.28|5971.28|5967.88|5967.88|0
1657289400000|2022-07-08 14:10:00|5969.13|5969.13|5971.03|5971.03|5973.16|5973.16|5968.28|5968.28|0
1657289700000|2022-07-08 14:15:00|5971.88|5971.88|5972.74|5972.74|5974.44|5974.44|5970.24|5970.24|0
1657290000000|2022-07-08 14:20:00|5971.89|5971.89|5974.96|5974.96|5975.88|5975.88|5971.84|5971.84|0
1657290300000|2022-07-08 14:25:00|5975.81|5975.81|5981.77|5981.77|5981.77|5981.77|5975.15|5975.15|0
1657290600000|2022-07-08 14:30:00|5982.62|5982.62|5985.74|5985.74|5986.63|5986.63|5982.62|5982.62|0
1657290900000|2022-07-08 14:35:00|5986.13|5986.13|5984.5|5984.5|5986.26|5986.26|5984.5|5984.5|0
1657291200000|2022-07-08 14:40:00|5984.16|5984.16|5985.4|5985.4|5986.64|5986.64|5983.38|5983.38|0
1657291500000|2022-07-08 14:45:00|5985.66|5985.66|5984.54|5984.54|5986.5|5986.5|5983.95|5983.95|0
1657291800000|2022-07-08 14:50:00|5983.36|5983.36|5979.92|5979.92|5984.14|5984.14|5978.67|5978.67|0
1657292100000|2022-07-08 14:55:00|5980.77|5980.77|5981.68|5981.68|5981.68|5981.68|5979.19|5979.19|0
1657292400000|2022-07-08 15:00:00|5983.37|5983.37|5973.37|5973.37|5984.11|5984.11|5973.37|5973.37|0
1657292700000|2022-07-08 15:05:00|5972.52|5972.52|5977.62|5977.62|5978.3|5978.3|5970.38|5970.38|0
1657293000000|2022-07-08 15:10:00|5976.77|5976.77|5970.34|5970.34|5978.14|5978.14|5969.5|5969.5|0
1657293300000|2022-07-08 15:15:00|5968.94|5968.94|5965.89|5965.89|5968.94|5968.94|5965.17|5965.17|0
1657293600000|2022-07-08 15:20:00|5964.86|5964.86|5959.85|5959.85|5964.86|5964.86|5959|5959|0
1657293900000|2022-07-08 15:25:00|5958.81|5958.81|5958.35|5958.35|5959.73|5959.73|5957.31|5957.31|0
1657523700000|2022-07-11 07:15:00|5943.19|5943.19|5943.66|5943.66|5946.37|5946.37|5942.16|5942.16|0
1657524000000|2022-07-11 07:20:00|5944.05|5944.05|5952.15|5952.15|5952.15|5952.15|5944.05|5944.05|0
1657524300000|2022-07-11 07:25:00|5951.37|5951.37|5942.74|5942.74|5951.37|5951.37|5942.74|5942.74|0
1657524600000|2022-07-11 07:30:00|5942.23|5942.23|5937.47|5937.47|5942.23|5942.23|5934.98|5934.98|0
1657524900000|2022-07-11 07:35:00|5940.87|5940.87|5938.74|5938.74|5940.87|5940.87|5937.89|5937.89|0
1657525200000|2022-07-11 07:40:00|5940.15|5940.15|5938.81|5938.81|5941.78|5941.78|5936.32|5936.32|0
1657525500000|2022-07-11 07:45:00|5938.42|5938.42|5933.74|5933.74|5938.42|5938.42|5933.74|5933.74|0
1657525800000|2022-07-11 07:50:00|5931.19|5931.19|5930.86|5930.86|5935.44|5935.44|5930.86|5930.86|0
1657526100000|2022-07-11 07:55:00|5930.01|5930.01|5927.78|5927.78|5930.01|5930.01|5924.09|5924.09|0
1657526400000|2022-07-11 08:00:00|5926.37|5926.37|5921.39|5921.39|5928.63|5928.63|5921.39|5921.39|0
1657526700000|2022-07-11 08:05:00|5920.54|5920.54|5921.05|5921.05|5921.05|5921.05|5919.69|5919.69|0
1657527000000|2022-07-11 08:10:00|5921.44|5921.44|5934.89|5934.89|5937.11|5937.11|5921.44|5921.44|0
1657527300000|2022-07-11 08:15:00|5935.29|5935.29|5938.74|5938.74|5939.59|5939.59|5935.29|5935.29|0
1657527600000|2022-07-11 08:20:00|5939.53|5939.53|5940.59|5940.59|5940.72|5940.72|5934.7|5934.7|0
1657527900000|2022-07-11 08:25:00|5941.29|5941.29|5940.59|5940.59|5942.29|5942.29|5938.89|5938.89|0
1657528200000|2022-07-11 08:30:00|5939.74|5939.74|5941.57|5941.57|5941.89|5941.89|5939.34|5939.34|0
1657528500000|2022-07-11 08:35:00|5942.42|5942.42|5949.73|5949.73|5949.73|5949.73|5942.42|5942.42|0
1657528800000|2022-07-11 08:40:00|5948.03|5948.03|5948.77|5948.77|5951.78|5951.78|5946.85|5946.85|0
1657529100000|2022-07-11 08:45:00|5948.26|5948.26|5950.14|5950.14|5950.14|5950.14|5947.41|5947.41|0
1657529400000|2022-07-11 08:50:00|5954.57|5954.57|5955.32|5955.32|5959.67|5959.67|5954.18|5954.18|0
1657529700000|2022-07-11 08:55:00|5953.21|5953.21|5955.15|5955.15|5957.02|5957.02|5952.07|5952.07|0
1657530000000|2022-07-11 09:00:00|5956.17|5956.17|5958.02|5958.02|5958.48|5958.48|5955.79|5955.79|0
1657530300000|2022-07-11 09:05:00|5957.63|5957.63|5960.51|5960.51|5961.21|5961.21|5957.63|5957.63|0
1657530600000|2022-07-11 09:10:00|5959.8|5959.8|5967.03|5967.03|5967.03|5967.03|5959.8|5959.8|0
1657530900000|2022-07-11 09:15:00|5966.64|5966.64|5970.23|5970.23|5970.23|5970.23|5966.64|5966.64|0
1657531200000|2022-07-11 09:20:00|5967.68|5967.68|5964.02|5964.02|5967.68|5967.68|5964.02|5964.02|0
1657531500000|2022-07-11 09:25:00|5964.81|5964.81|5968.2|5968.2|5969.05|5969.05|5964.81|5964.81|0
1657531800000|2022-07-11 09:30:00|5969.9|5969.9|5970.43|5970.43|5971.6|5971.6|5967.18|5967.18|0
1657532100000|2022-07-11 09:35:00|5970.82|5970.82|5970.77|5970.77|5974.17|5974.17|5970.36|5970.36|0
1657532400000|2022-07-11 09:40:00|5971.62|5971.62|5966.5|5966.5|5971.62|5971.62|5965.8|5965.8|0
1657532700000|2022-07-11 09:45:00|5967.35|5967.35|5971.84|5971.84|5971.84|5971.84|5967.35|5967.35|0
1657533000000|2022-07-11 09:50:00|5970.99|5970.99|5970.65|5970.65|5970.99|5970.99|5970.14|5970.14|0
1657533300000|2022-07-11 09:55:00|5971.04|5971.04|5967.97|5967.97|5971.83|5971.83|5967.97|5967.97|0
1657533600000|2022-07-11 10:00:00|5967.12|5967.12|5966.4|5966.4|5967.12|5967.12|5963.85|5963.85|0
1657533900000|2022-07-11 10:05:00|5968.1|5968.1|5967.25|5967.25|5968.1|5968.1|5965.55|5965.55|0
1657534200000|2022-07-11 10:10:00|5966.4|5966.4|5961.16|5961.16|5966.4|5966.4|5959.81|5959.81|0
1657534500000|2022-07-11 10:15:00|5960.65|5960.65|5966.14|5966.14|5966.14|5966.14|5958.49|5958.49|0
1657534800000|2022-07-11 10:20:00|5963.59|5963.59|5963.92|5963.92|5965.22|5965.22|5960.98|5960.98|0
1657535100000|2022-07-11 10:25:00|5963.07|5963.07|5963.46|5963.46|5963.97|5963.97|5962.02|5962.02|0
1657535400000|2022-07-11 10:30:00|5963.06|5963.06|5962.36|5962.36|5963.06|5963.06|5962.36|5962.36|0
1657535700000|2022-07-11 10:35:00|5964.06|5964.06|5963.51|5963.51|5964.91|5964.91|5963.51|5963.51|0
1657536000000|2022-07-11 10:40:00|5964.02|5964.02|5965.33|5965.33|5966.74|5966.74|5963.63|5963.63|0
1657536300000|2022-07-11 10:45:00|5967.03|5967.03|5963.5|5963.5|5967.03|5967.03|5963.5|5963.5|0
1657536600000|2022-07-11 10:50:00|5964.28|5964.28|5962.19|5962.19|5965.13|5965.13|5961.55|5961.55|0
1657536900000|2022-07-11 10:55:00|5960.49|5960.49|5956.84|5956.84|5960.49|5960.49|5954.73|5954.73|0
1657537200000|2022-07-11 11:00:00|5957.23|5957.23|5961.09|5961.09|5961.94|5961.94|5956.84|5956.84|0
1657537500000|2022-07-11 11:05:00|5961.48|5961.48|5961.48|5961.48|5961.48|5961.48|5961.48|5961.48|0
1657537800000|2022-07-11 11:10:00|5961.87|5961.87|5965.01|5965.01|5965.01|5965.01|5961.87|5961.87|0
1657538100000|2022-07-11 11:15:00|5964.16|5964.16|5966.25|5966.25|5966.25|5966.25|5963.31|5963.31|0
1657538400000|2022-07-11 11:20:00|5965.86|5965.86|5963.37|5963.37|5965.86|5965.86|5963.37|5963.37|0
1657538700000|2022-07-11 11:25:00|5961.67|5961.67|5958.72|5958.72|5961.67|5961.67|5958.72|5958.72|0
1657539000000|2022-07-11 11:30:00|5959.56|5959.56|5957.87|5957.87|5960.41|5960.41|5957.87|5957.87|0
1657539300000|2022-07-11 11:35:00|5958.65|5958.65|5959.43|5959.43|5959.43|5959.43|5958.65|5958.65|0
1657539600000|2022-07-11 11:40:00|5959.56|5959.56|5959.04|5959.04|5959.69|5959.69|5959.04|5959.04|0
1657539900000|2022-07-11 11:45:00|5959.43|5959.43|5957.74|5957.74|5959.43|5959.43|5957.74|5957.74|0
1657540200000|2022-07-11 11:50:00|5956.89|5956.89|5953.94|5953.94|5957.74|5957.74|5953.94|5953.94|0
1657540500000|2022-07-11 11:55:00|5953.55|5953.55|5952.91|5952.91|5954.02|5954.02|5950.36|5950.36|0
1657540800000|2022-07-11 12:00:00|5952.52|5952.52|5951.67|5951.67|5952.52|5952.52|5951.67|5951.67|0
1657541100000|2022-07-11 12:05:00|5952.52|5952.52|5955.77|5955.77|5955.77|5955.77|5952.52|5952.52|0
1657541400000|2022-07-11 12:10:00|5955.07|5955.07|5953.18|5953.18|5955.07|5955.07|5952.66|5952.66|0
1657541700000|2022-07-11 12:15:00|5952|5952|5948.77|5948.77|5952|5952|5948.77|5948.77|0
1657542000000|2022-07-11 12:20:00|5948.64|5948.64|5948.86|5948.86|5951.73|5951.73|5947.7|5947.7|0
1657542300000|2022-07-11 12:25:00|5950.04|5950.04|5952.53|5952.53|5953.04|5953.04|5950.04|5950.04|0
1657542600000|2022-07-11 12:30:00|5951.68|5951.68|5954.44|5954.44|5957.38|5957.38|5951.68|5951.68|0
1657542900000|2022-07-11 12:35:00|5953.92|5953.92|5955.65|5955.65|5955.65|5955.65|5952.93|5952.93|0
1657543200000|2022-07-11 12:40:00|5954.95|5954.95|5952.2|5952.2|5955.65|5955.65|5952.2|5952.2|0
1657543500000|2022-07-11 12:45:00|5951.5|5951.5|5951.24|5951.24|5952.2|5952.2|5950.54|5950.54|0
1657543800000|2022-07-11 12:50:00|5952.09|5952.09|5956.93|5956.93|5956.93|5956.93|5952.09|5952.09|0
1657544100000|2022-07-11 12:55:00|5956.53|5956.53|5953.55|5953.55|5956.59|5956.59|5953.55|5953.55|0
1657544400000|2022-07-11 13:00:00|5953.95|5953.95|5954.8|5954.8|5954.8|5954.8|5952.25|5952.25|0
1657544700000|2022-07-11 13:05:00|5955.65|5955.65|5959.14|5959.14|5959.14|5959.14|5955.19|5955.19|0
1657545000000|2022-07-11 13:10:00|5958.44|5958.44|5958.5|5958.5|5958.89|5958.89|5956.34|5956.34|0
1657545300000|2022-07-11 13:15:00|5959.35|5959.35|5958.56|5958.56|5962.81|5962.81|5954.25|5954.25|0
1657545600000|2022-07-11 13:20:00|5957|5957|5959.05|5959.05|5959.05|5959.05|5955.43|5955.43|0
1657545900000|2022-07-11 13:25:00|5959.31|5959.31|5962.95|5962.95|5963.2|5963.2|5958.31|5958.31|0
1657546200000|2022-07-11 13:30:00|5962.56|5962.56|5968.84|5968.84|5970.86|5970.86|5961.71|5961.71|0
1657546500000|2022-07-11 13:35:00|5968.58|5968.58|5963.19|5963.19|5968.58|5968.58|5960.15|5960.15|0
1657546800000|2022-07-11 13:40:00|5962.34|5962.34|5960.51|5960.51|5962.34|5962.34|5958.55|5958.55|0
1657547100000|2022-07-11 13:45:00|5959.66|5959.66|5952.84|5952.84|5959.66|5959.66|5952.84|5952.84|0
1657547400000|2022-07-11 13:50:00|5954.54|5954.54|5949.76|5949.76|5954.54|5954.54|5949.76|5949.76|0
1657547700000|2022-07-11 13:55:00|5954.01|5954.01|5954.2|5954.2|5956.75|5956.75|5952.5|5952.5|0
1657548000000|2022-07-11 14:00:00|5953.35|5953.35|5942.38|5942.38|5953.35|5953.35|5941.7|5941.7|0
1657548300000|2022-07-11 14:05:00|5941.87|5941.87|5940.33|5940.33|5941.87|5941.87|5934.84|5934.84|0
1657548600000|2022-07-11 14:10:00|5939.48|5939.48|5939.13|5939.13|5943.26|5943.26|5937.31|5937.31|0
1657548900000|2022-07-11 14:15:00|5939.26|5939.26|5940.44|5940.44|5941.81|5941.81|5939.26|5939.26|0
1657549200000|2022-07-11 14:20:00|5940.31|5940.31|5939.65|5939.65|5941.81|5941.81|5939.65|5939.65|0
1657549500000|2022-07-11 14:25:00|5940.5|5940.5|5943.51|5943.51|5945.57|5945.57|5940.37|5940.37|0
1657549800000|2022-07-11 14:30:00|5946.06|5946.06|5948.08|5948.08|5948.93|5948.93|5946.06|5946.06|0
1657550100000|2022-07-11 14:35:00|5949.26|5949.26|5947.1|5947.1|5949.26|5949.26|5946.31|5946.31|0
1657550400000|2022-07-11 14:40:00|5946.71|5946.71|5947.77|5947.77|5949.83|5949.83|5946.71|5946.71|0
1657550700000|2022-07-11 14:45:00|5948.62|5948.62|5952.73|5952.73|5952.73|5952.73|5948.22|5948.22|0
1657551000000|2022-07-11 14:50:00|5951.94|5951.94|5955.91|5955.91|5956.54|5956.54|5949.81|5949.81|0
1657551300000|2022-07-11 14:55:00|5956.59|5956.59|5948.34|5948.34|5956.59|5956.59|5948.34|5948.34|0
1657551600000|2022-07-11 15:00:00|5949.37|5949.37|5950.86|5950.86|5952.5|5952.5|5947.67|5947.67|0
1657551900000|2022-07-11 15:05:00|5950.01|5950.01|5955.77|5955.77|5955.77|5955.77|5950.01|5950.01|0
1657552200000|2022-07-11 15:10:00|5954.92|5954.92|5951.81|5951.81|5955.43|5955.43|5951.81|5951.81|0
1657552500000|2022-07-11 15:15:00|5952.66|5952.66|5954.04|5954.04|5958.92|5958.92|5952.66|5952.66|0
1657552800000|2022-07-11 15:20:00|5952.34|5952.34|5949.41|5949.41|5953.03|5953.03|5949.41|5949.41|0
1657553100000|2022-07-11 15:25:00|5949.29|5949.29|5944.04|5944.04|5949.84|5949.84|5941.03|5941.03|0
1657610100000|2022-07-12 07:15:00|5944.93|5944.93|5945.99|5945.99|5950.88|5950.88|5944.93|5944.93|0
1657610400000|2022-07-12 07:20:00|5944.95|5944.95|5943.1|5943.1|5947.57|5947.57|5938.85|5938.85|0
1657610700000|2022-07-12 07:25:00|5943.49|5943.49|5936.68|5936.68|5943.49|5943.49|5935.11|5935.11|0
1657611000000|2022-07-12 07:30:00|5938.08|5938.08|5929.32|5929.32|5940.08|5940.08|5929.32|5929.32|0
1657611300000|2022-07-12 07:35:00|5925.08|5925.08|5919.95|5919.95|5925.08|5925.08|5919.16|5919.16|0
1657611600000|2022-07-12 07:40:00|5924.2|5924.2|5931.64|5931.64|5931.64|5931.64|5918.25|5918.25|0
1657611900000|2022-07-12 07:45:00|5932.49|5932.49|5929.94|5929.94|5932.49|5932.49|5929.09|5929.09|0
1657612200000|2022-07-12 07:50:00|5930.33|5930.33|5932.11|5932.11|5933.44|5933.44|5930.33|5930.33|0
1657612500000|2022-07-12 07:55:00|5932.96|5932.96|5935.9|5935.9|5935.9|5935.9|5932.96|5932.96|0
1657612800000|2022-07-12 08:00:00|5936.93|5936.93|5932.73|5932.73|5939.54|5939.54|5932.06|5932.06|0
1657613100000|2022-07-12 08:05:00|5937.83|5937.83|5935.31|5935.31|5937.83|5937.83|5935.31|5935.31|0
1657613400000|2022-07-12 08:10:00|5937.01|5937.01|5936.08|5936.08|5937.01|5937.01|5935.31|5935.31|0
1657613700000|2022-07-12 08:15:00|5936.48|5936.48|5931.5|5931.5|5936.99|5936.99|5929.93|5929.93|0
1657614000000|2022-07-12 08:20:00|5930.72|5930.72|5933.85|5933.85|5934.97|5934.97|5930.72|5930.72|0
1657614300000|2022-07-12 08:25:00|5934.64|5934.64|5933.51|5933.51|5934.64|5934.64|5931.83|5931.83|0
1657614600000|2022-07-12 08:30:00|5934.21|5934.21|5938.78|5938.78|5941.79|5941.79|5934.21|5934.21|0
1657614900000|2022-07-12 08:35:00|5938|5938|5932.64|5932.64|5940.09|5940.09|5928.2|5928.2|0
1657615200000|2022-07-12 08:40:00|5931.94|5931.94|5937.02|5937.02|5937.02|5937.02|5931.63|5931.63|0
1657615500000|2022-07-12 08:45:00|5936.17|5936.17|5936.17|5936.17|5938.72|5938.72|5936.17|5936.17|0
1657615800000|2022-07-12 08:50:00|5937.02|5937.02|5932.77|5932.77|5937.02|5937.02|5931.07|5931.07|0
1657616100000|2022-07-12 08:55:00|5933.62|5933.62|5935.82|5935.82|5936.34|5936.34|5933.62|5933.62|0
1657616400000|2022-07-12 09:00:00|5939.22|5939.22|5934.85|5934.85|5939.22|5939.22|5933.15|5933.15|0
1657616700000|2022-07-12 09:05:00|5933.15|5933.15|5938.27|5938.27|5938.27|5938.27|5930.6|5930.6|0
1657617000000|2022-07-12 09:10:00|5936.64|5936.64|5937.09|5937.09|5938.27|5938.27|5935.79|5935.79|0
1657617300000|2022-07-12 09:15:00|5937.94|5937.94|5946.6|5946.6|5946.6|5946.6|5937.94|5937.94|0
1657617600000|2022-07-12 09:20:00|5947.39|5947.39|5942.06|5942.06|5949.77|5949.77|5937.81|5937.81|0
1657617900000|2022-07-12 09:25:00|5943.76|5943.76|5944.41|5944.41|5944.41|5944.41|5942.06|5942.06|0
1657618200000|2022-07-12 09:30:00|5945.26|5945.26|5937.95|5937.95|5945.26|5945.26|5936.92|5936.92|0
1657618500000|2022-07-12 09:35:00|5939.5|5939.5|5936.58|5936.58|5939.69|5939.69|5934.33|5934.33|0
1657618800000|2022-07-12 09:40:00|5938.28|5938.28|5931.22|5931.22|5938.28|5938.28|5928.67|5928.67|0
1657619100000|2022-07-12 09:45:00|5929.52|5929.52|5927.37|5927.37|5929.52|5929.52|5924.46|5924.46|0
1657619400000|2022-07-12 09:50:00|5926.85|5926.85|5932.25|5932.25|5932.64|5932.64|5920.51|5920.51|0
1657619700000|2022-07-12 09:55:00|5932.64|5932.64|5933.18|5933.18|5937.61|5937.61|5932.64|5932.64|0
1657620000000|2022-07-12 10:00:00|5934.73|5934.73|5935.85|5935.85|5936.74|5936.74|5933.18|5933.18|0
1657620300000|2022-07-12 10:05:00|5935|5935|5932.53|5932.53|5935|5935|5931.68|5931.68|0
1657620600000|2022-07-12 10:10:00|5929.99|5929.99|5930.12|5930.12|5936.27|5936.27|5926.99|5926.99|0
1657620900000|2022-07-12 10:15:00|5930.97|5930.97|5936.85|5936.85|5936.85|5936.85|5930.97|5930.97|0
1657621200000|2022-07-12 10:20:00|5937.7|5937.7|5936.69|5936.69|5937.7|5937.7|5934.31|5934.31|0
1657621500000|2022-07-12 10:25:00|5934.14|5934.14|5936.6|5936.6|5936.6|5936.6|5930.74|5930.74|0
1657621800000|2022-07-12 10:30:00|5934.05|5934.05|5930.25|5930.25|5934.9|5934.9|5930.25|5930.25|0
1657622100000|2022-07-12 10:35:00|5931.1|5931.1|5931.95|5931.95|5931.95|5931.95|5931.1|5931.1|0
1657622400000|2022-07-12 10:40:00|5934.5|5934.5|5929.74|5929.74|5936.2|5936.2|5929.74|5929.74|0
1657622700000|2022-07-12 10:45:00|5928.04|5928.04|5921.53|5921.53|5930.01|5930.01|5920.75|5920.75|0
1657623000000|2022-07-12 10:50:00|5920.75|5920.75|5914.79|5914.79|5920.75|5920.75|5911.94|5911.94|0
1657623300000|2022-07-12 10:55:00|5915.57|5915.57|5911.31|5911.31|5915.57|5915.57|5910.28|5910.28|0
1657623600000|2022-07-12 11:00:00|5912.16|5912.16|5917.46|5917.46|5917.85|5917.85|5910.46|5910.46|0
1657623900000|2022-07-12 11:05:00|5918.23|5918.23|5917.31|5917.31|5918.23|5918.23|5913.58|5913.58|0
1657624200000|2022-07-12 11:10:00|5918.16|5918.16|5916.46|5916.46|5918.16|5918.16|5915.61|5915.61|0
1657624500000|2022-07-12 11:15:00|5918.16|5918.16|5914.02|5914.02|5918.42|5918.42|5912.33|5912.33|0
1657624800000|2022-07-12 11:20:00|5915.72|5915.72|5919.46|5919.46|5919.97|5919.97|5914.87|5914.87|0
1657625100000|2022-07-12 11:25:00|5919.59|5919.59|5919.39|5919.39|5921.29|5921.29|5915.34|5915.34|0
1657625400000|2022-07-12 11:30:00|5921.46|5921.46|5919.97|5919.97|5924.22|5924.22|5917.42|5917.42|0
1657625700000|2022-07-12 11:35:00|5920.82|5920.82|5922.45|5922.45|5926.7|5926.7|5920.75|5920.75|0
1657626000000|2022-07-12 11:40:00|5923.3|5923.3|5921.41|5921.41|5925.33|5925.33|5919.38|5919.38|0
1657626300000|2022-07-12 11:45:00|5923.11|5923.11|5920.69|5920.69|5923.11|5923.11|5916.44|5916.44|0
1657626600000|2022-07-12 11:50:00|5921.54|5921.54|5921.28|5921.28|5921.54|5921.54|5921.28|5921.28|0
1657626900000|2022-07-12 11:55:00|5919.58|5919.58|5918.33|5918.33|5921.42|5921.42|5915.93|5915.93|0
1657627200000|2022-07-12 12:00:00|5919.18|5919.18|5917.09|5917.09|5919.18|5919.18|5917.09|5917.09|0
1657627500000|2022-07-12 12:05:00|5916.24|5916.24|5918.49|5918.49|5918.49|5918.49|5912.84|5912.84|0
1657627800000|2022-07-12 12:10:00|5919.17|5919.17|5919.17|5919.17|5921.04|5921.04|5918.32|5918.32|0
1657628100000|2022-07-12 12:15:00|5920.87|5920.87|5916.73|5916.73|5920.87|5920.87|5915.71|5915.71|0
1657628400000|2022-07-12 12:20:00|5918.43|5918.43|5923.53|5923.53|5923.53|5923.53|5918.43|5918.43|0
1657628700000|2022-07-12 12:25:00|5923.79|5923.79|5927.51|5927.51|5927.51|5927.51|5923.79|5923.79|0
1657629000000|2022-07-12 12:30:00|5929.21|5929.21|5926.47|5926.47|5929.21|5929.21|5924.77|5924.77|0
1657629300000|2022-07-12 12:35:00|5928.17|5928.17|5926.42|5926.42|5928.17|5928.17|5922.89|5922.89|0
1657629600000|2022-07-12 12:40:00|5927.27|5927.27|5928.51|5928.51|5928.97|5928.97|5924.72|5924.72|0
1657629900000|2022-07-12 12:45:00|5928|5928|5925.7|5925.7|5928|5928|5925.7|5925.7|0
1657630200000|2022-07-12 12:50:00|5924.85|5924.85|5926.36|5926.36|5927.21|5927.21|5923.88|5923.88|0
1657630500000|2022-07-12 12:55:00|5925.51|5925.51|5925.7|5925.7|5926.95|5926.95|5924.4|5924.4|0
1657630800000|2022-07-12 13:00:00|5924.86|5924.86|5924.86|5924.86|5928.25|5928.25|5924.86|5924.86|0
1657631100000|2022-07-12 13:05:00|5924.01|5924.01|5926.75|5926.75|5930.85|5930.85|5923.16|5923.16|0
1657631400000|2022-07-12 13:10:00|5929.3|5929.3|5930.84|5930.84|5930.84|5930.84|5928.04|5928.04|0
1657631700000|2022-07-12 13:15:00|5931.69|5931.69|5930.45|5930.45|5931.69|5931.69|5928.29|5928.29|0
1657632000000|2022-07-12 13:20:00|5931.3|5931.3|5927.92|5927.92|5932.15|5932.15|5927.92|5927.92|0
1657632300000|2022-07-12 13:25:00|5928.31|5928.31|5930.44|5930.44|5935.81|5935.81|5928.16|5928.16|0
1657632600000|2022-07-12 13:30:00|5932.13|5932.13|5927.76|5927.76|5938.73|5938.73|5927.76|5927.76|0
1657632900000|2022-07-12 13:35:00|5926.91|5926.91|5937.44|5937.44|5938.68|5938.68|5926.91|5926.91|0
1657633200000|2022-07-12 13:40:00|5938.29|5938.29|5944.2|5944.2|5947.6|5947.6|5936.59|5936.59|0
1657633500000|2022-07-12 13:45:00|5945.9|5945.9|5950.31|5950.31|5955.41|5955.41|5945.9|5945.9|0
1657633800000|2022-07-12 13:50:00|5949.92|5949.92|5956.32|5956.32|5956.32|5956.32|5949.92|5949.92|0
1657634100000|2022-07-12 13:55:00|5955.47|5955.47|5943.42|5943.42|5959.52|5959.52|5943.42|5943.42|0
1657634400000|2022-07-12 14:00:00|5940.87|5940.87|5939.62|5939.62|5943.02|5943.02|5938.2|5938.2|0
1657634700000|2022-07-12 14:05:00|5941.32|5941.32|5940.47|5940.47|5946.36|5946.36|5939.62|5939.62|0
1657635000000|2022-07-12 14:10:00|5943.02|5943.02|5944.93|5944.93|5947.36|5947.36|5943.02|5943.02|0
1657635300000|2022-07-12 14:15:00|5948.33|5948.33|5950.99|5950.99|5950.99|5950.99|5944.93|5944.93|0
1657635600000|2022-07-12 14:20:00|5951.24|5951.24|5959.26|5959.26|5962.34|5962.34|5951.24|5951.24|0
1657635900000|2022-07-12 14:25:00|5958.91|5958.91|5955.52|5955.52|5963.16|5963.16|5954.67|5954.67|0
1657636200000|2022-07-12 14:30:00|5956.37|5956.37|5972.85|5972.85|5972.85|5972.85|5956.37|5956.37|0
1657636500000|2022-07-12 14:35:00|5974.55|5974.55|5977.75|5977.75|5980.29|5980.29|5971.08|5971.08|0
1657636800000|2022-07-12 14:40:00|5978.6|5978.6|5974.46|5974.46|5978.6|5978.6|5974.01|5974.01|0
1657637100000|2022-07-12 14:45:00|5973.43|5973.43|5976.64|5976.64|5979.64|5979.64|5971.73|5971.73|0
1657637400000|2022-07-12 14:50:00|5975.79|5975.79|5974.84|5974.84|5976.09|5976.09|5969.14|5969.14|0
1657637700000|2022-07-12 14:55:00|5975.69|5975.69|5980.46|5980.46|5981.51|5981.51|5975.69|5975.69|0
1657638000000|2022-07-12 15:00:00|5979.61|5979.61|5977|5977|5979.61|5979.61|5977|5977|0
1657638300000|2022-07-12 15:05:00|5976.61|5976.61|5977.57|5977.57|5977.57|5977.57|5969.6|5969.6|0
1657638600000|2022-07-12 15:10:00|5977.22|5977.22|5978.71|5978.71|5980.92|5980.92|5977.22|5977.22|0
1657638900000|2022-07-12 15:15:00|5979.56|5979.56|5973.11|5973.11|5979.56|5979.56|5972.31|5972.31|0
1657639200000|2022-07-12 15:20:00|5971.41|5971.41|5968.55|5968.55|5973.11|5973.11|5965.4|5965.4|0
1657639500000|2022-07-12 15:25:00|5970.25|5970.25|5967.33|5967.33|5972.38|5972.38|5967.21|5967.21|0
1657696500000|2022-07-13 07:15:00|6001.83|6001.83|6000.44|6000.44|6006.86|6006.86|5996.56|5996.56|0
1657696800000|2022-07-13 07:20:00|5998.74|5998.74|5989.86|5989.86|5999.93|5999.93|5988.68|5988.68|0
1657697100000|2022-07-13 07:25:00|5989.18|5989.18|5985.82|5985.82|5991.73|5991.73|5982.36|5982.36|0
1657697400000|2022-07-13 07:30:00|5983.27|5983.27|5988.37|5988.37|5991.77|5991.77|5982.49|5982.49|0
1657697700000|2022-07-13 07:35:00|5986.67|5986.67|5989.53|5989.53|5992.4|5992.4|5983.55|5983.55|0
1657698000000|2022-07-13 07:40:00|5988.74|5988.74|5977.33|5977.33|5989.59|5989.59|5977.33|5977.33|0
1657698300000|2022-07-13 07:45:00|5976.55|5976.55|5974.29|5974.29|5977.63|5977.63|5969.98|5969.98|0
1657698600000|2022-07-13 07:50:00|5973.9|5973.9|5975.6|5975.6|5975.6|5975.6|5968.74|5968.74|0
1657698900000|2022-07-13 07:55:00|5973.9|5973.9|5982.04|5982.04|5982.04|5982.04|5973.57|5973.57|0
1657699200000|2022-07-13 08:00:00|5982.82|5982.82|5981.61|5981.61|5985.37|5985.37|5979.88|5979.88|0
1657699500000|2022-07-13 08:05:00|5982|5982|5976.84|5976.84|5982.85|5982.85|5975.47|5975.47|0
1657699800000|2022-07-13 08:10:00|5975.14|5975.14|5973.61|5973.61|5975.53|5975.53|5973.61|5973.61|0
1657700100000|2022-07-13 08:15:00|5972.76|5972.76|5974.78|5974.78|5975.57|5975.57|5969.43|5969.43|0
1657700400000|2022-07-13 08:20:00|5974|5974|5973.36|5973.36|5974.45|5974.45|5972.06|5972.06|0
1657700700000|2022-07-13 08:25:00|5972.98|5972.98|5975.11|5975.11|5977.14|5977.14|5972.85|5972.85|0
1657701000000|2022-07-13 08:30:00|5976.81|5976.81|5977.11|5977.11|5979.66|5979.66|5976.26|5976.26|0
1657701300000|2022-07-13 08:35:00|5976.26|5976.26|5980.08|5980.08|5981.18|5981.18|5975.02|5975.02|0
1657701600000|2022-07-13 08:40:00|5978.38|5978.38|5971.39|5971.39|5978.38|5978.38|5971.39|5971.39|0
1657701900000|2022-07-13 08:45:00|5968.84|5968.84|5978.61|5978.61|5978.61|5978.61|5968.84|5968.84|0
1657702200000|2022-07-13 08:50:00|5979|5979|5979.59|5979.59|5980.04|5980.04|5977.04|5977.04|0
1657702500000|2022-07-13 08:55:00|5980.44|5980.44|5986.82|5986.82|5989.77|5989.77|5980.44|5980.44|0
1657702800000|2022-07-13 09:00:00|5986.37|5986.37|5988.81|5988.81|5988.81|5988.81|5985.52|5985.52|0
1657703100000|2022-07-13 09:05:00|5987.11|5987.11|5986.47|5986.47|5988.17|5988.17|5985.62|5985.62|0
1657703400000|2022-07-13 09:10:00|5984.77|5984.77|5985.36|5985.36|5990.72|5990.72|5983.92|5983.92|0
1657703700000|2022-07-13 09:15:00|5986.14|5986.14|5988.94|5988.94|5988.94|5988.94|5985.36|5985.36|0
1657704000000|2022-07-13 09:20:00|5990.63|5990.63|5991.42|5991.42|5991.48|5991.48|5988.03|5988.03|0
1657704300000|2022-07-13 09:25:00|5991.54|5991.54|5994.91|5994.91|5995.37|5995.37|5990.4|5990.4|0
1657704600000|2022-07-13 09:30:00|5994.13|5994.13|5996.98|5996.98|5998.68|5998.68|5994.13|5994.13|0
1657704900000|2022-07-13 09:35:00|5996.13|5996.13|5997.05|5997.05|6000.38|6000.38|5994.43|5994.43|0
1657705200000|2022-07-13 09:40:00|5998.22|5998.22|5996.2|5996.2|5999.01|5999.01|5996.2|5996.2|0
1657705500000|2022-07-13 09:45:00|5997.05|5997.05|5995.22|5995.22|5997.05|5997.05|5994.43|5994.43|0
1657705800000|2022-07-13 09:50:00|5996.39|5996.39|5996.39|5996.39|6000.18|6000.18|5995.54|5995.54|0
1657706100000|2022-07-13 09:55:00|5997.18|5997.18|5994.05|5994.05|5997.57|5997.57|5992.3|5992.3|0
1657706400000|2022-07-13 10:00:00|5994.9|5994.9|5996.63|5996.63|5996.79|5996.79|5992.41|5992.41|0
1657706700000|2022-07-13 10:05:00|5996.23|5996.23|5991.85|5991.85|5996.23|5996.23|5991.85|5991.85|0
1657707000000|2022-07-13 10:10:00|5993.03|5993.03|5991|5991|5995.58|5995.58|5991|5991|0
1657707300000|2022-07-13 10:15:00|5991.4|5991.4|5994.72|5994.72|5996.42|5996.42|5991.4|5991.4|0
1657707600000|2022-07-13 10:20:00|5993.02|5993.02|5997.27|5997.27|5998.12|5998.12|5991.32|5991.32|0
1657707900000|2022-07-13 10:25:00|5996.42|5996.42|5993.27|5993.27|5996.42|5996.42|5992.24|5992.24|0
1657708200000|2022-07-13 10:30:00|5993.66|5993.66|5994.51|5994.51|5994.51|5994.51|5993.66|5993.66|0
1657708500000|2022-07-13 10:35:00|5995.36|5995.36|5992.64|5992.64|5995.36|5995.36|5990.15|5990.15|0
1657708800000|2022-07-13 10:40:00|5994.34|5994.34|5992.25|5992.25|5994.73|5994.73|5992.25|5992.25|0
1657709100000|2022-07-13 10:45:00|5992.5|5992.5|5992.51|5992.51|5993.54|5993.54|5991.85|5991.85|0
1657709400000|2022-07-13 10:50:00|5991.33|5991.33|5996.82|5996.82|5996.82|5996.82|5991.33|5991.33|0
1657709700000|2022-07-13 10:55:00|5996.04|5996.04|5993.64|5993.64|5996.04|5996.04|5993.64|5993.64|0
1657710000000|2022-07-13 11:00:00|5993.76|5993.76|5994.22|5994.22|5995.46|5995.46|5992.91|5992.91|0
1657710300000|2022-07-13 11:05:00|5994.48|5994.48|5994.35|5994.35|5995.33|5995.33|5994.35|5994.35|0
1657710600000|2022-07-13 11:10:00|5992.65|5992.65|5994.99|5994.99|5997.21|5997.21|5992.65|5992.65|0
1657710900000|2022-07-13 11:15:00|5994.21|5994.21|5997.54|5997.54|5998.78|5998.78|5994.21|5994.21|0
1657711200000|2022-07-13 11:20:00|5998.32|5998.32|5993.31|5993.31|6000.02|6000.02|5993.31|5993.31|0
1657711500000|2022-07-13 11:25:00|5993.44|5993.44|5993.12|5993.12|5993.44|5993.44|5991.88|5991.88|0
1657711800000|2022-07-13 11:30:00|5992.27|5992.27|5998.84|5998.84|5998.84|5998.84|5991.81|5991.81|0
1657712100000|2022-07-13 11:35:00|5997.81|5997.81|5998.27|5998.27|5999.06|5999.06|5995.72|5995.72|0
1657712400000|2022-07-13 11:40:00|5998.53|5998.53|5996.25|5996.25|6000.23|6000.23|5996.25|5996.25|0
1657712700000|2022-07-13 11:45:00|5997.95|5997.95|5998.08|5998.08|5998.93|5998.93|5995.01|5995.01|0
1657713000000|2022-07-13 11:50:00|5999.78|5999.78|6001.02|6001.02|6001.02|6001.02|5997.69|5997.69|0
1657713300000|2022-07-13 11:55:00|6001.87|6001.87|6001.8|6001.8|6001.87|6001.87|6000.17|6000.17|0
1657713600000|2022-07-13 12:00:00|6001.46|6001.46|6003.74|6003.74|6003.74|6003.74|6000.61|6000.61|0
1657713900000|2022-07-13 12:05:00|6004.59|6004.59|6008.43|6008.43|6009.47|6009.47|6004.59|6004.59|0
1657714200000|2022-07-13 12:10:00|6008.83|6008.83|6009.62|6009.62|6011.37|6011.37|6007.98|6007.98|0
1657714500000|2022-07-13 12:15:00|6009.22|6009.22|6004.67|6004.67|6010.07|6010.07|6004.67|6004.67|0
1657714800000|2022-07-13 12:20:00|6005.52|6005.52|6009.76|6009.76|6009.76|6009.76|6004.67|6004.67|0
1657715100000|2022-07-13 12:25:00|6010.61|6010.61|6024.98|6024.98|6031.23|6031.23|6010.61|6010.61|0
1657715400000|2022-07-13 12:30:00|6024.58|6024.58|5987|5987|6024.58|6024.58|5969.14|5969.14|0
1657715700000|2022-07-13 12:35:00|5987.35|5987.35|5980.14|5980.14|5988.64|5988.64|5980.14|5980.14|0
1657716000000|2022-07-13 12:40:00|5979.89|5979.89|5975.24|5975.24|5979.89|5979.89|5971.91|5971.91|0
1657716300000|2022-07-13 12:45:00|5974.39|5974.39|5974.19|5974.19|5974.46|5974.46|5968.35|5968.35|0
1657716600000|2022-07-13 12:50:00|5974.58|5974.58|5985.68|5985.68|5986.53|5986.53|5974.58|5974.58|0
1657716900000|2022-07-13 12:55:00|5986.07|5986.07|5997.44|5997.44|5997.83|5997.83|5986.07|5986.07|0
1657717200000|2022-07-13 13:00:00|5997.95|5997.95|6002.61|6002.61|6002.61|6002.61|5996.4|5996.4|0
1657717500000|2022-07-13 13:05:00|6003.4|6003.4|5991.04|5991.04|6003.4|6003.4|5991.04|5991.04|0
1657717800000|2022-07-13 13:10:00|5989.34|5989.34|5992.81|5992.81|5993.2|5993.2|5988.69|5988.69|0
1657718100000|2022-07-13 13:15:00|5993.2|5993.2|5995.04|5995.04|5995.17|5995.17|5992.16|5992.16|0
1657718400000|2022-07-13 13:20:00|5994.65|5994.65|5987.98|5987.98|5994.65|5994.65|5987.13|5987.13|0
1657718700000|2022-07-13 13:25:00|5988.83|5988.83|5980.61|5980.61|5989.61|5989.61|5980.61|5980.61|0
1657719000000|2022-07-13 13:30:00|5980.48|5980.48|5991.17|5991.17|5992.87|5992.87|5980.48|5980.48|0
1657719300000|2022-07-13 13:35:00|5990.78|5990.78|5998.55|5998.55|5998.55|5998.55|5986.17|5986.17|0
1657719600000|2022-07-13 13:40:00|5998.17|5998.17|6002.46|6002.46|6007.82|6007.82|5997.91|5997.91|0
1657719900000|2022-07-13 13:45:00|6003.31|6003.31|6006.4|6006.4|6006.4|6006.4|5997.5|5997.5|0
1657720200000|2022-07-13 13:50:00|6005.55|6005.55|5991.63|5991.63|6005.55|6005.55|5991.63|5991.63|0
1657720500000|2022-07-13 13:55:00|5990.78|5990.78|5990.09|5990.09|5992.02|5992.02|5988.58|5988.58|0
1657720800000|2022-07-13 14:00:00|5989.24|5989.24|5981.38|5981.38|5989.24|5989.24|5979.41|5979.41|0
1657721100000|2022-07-13 14:05:00|5980.86|5980.86|5982.22|5982.22|5982.61|5982.61|5975.24|5975.24|0
1657721400000|2022-07-13 14:10:00|5983.58|5983.58|5983.92|5983.92|5989.18|5989.18|5983.23|5983.23|0
1657721700000|2022-07-13 14:15:00|5983.52|5983.52|5967.72|5967.72|5983.52|5983.52|5967.72|5967.72|0
1657722000000|2022-07-13 14:20:00|5967.38|5967.38|5954.45|5954.45|5968.06|5968.06|5954.45|5954.45|0
1657722300000|2022-07-13 14:25:00|5953.75|5953.75|5966.75|5966.75|5966.75|5966.75|5953.04|5953.04|0
1657722600000|2022-07-13 14:30:00|5966.36|5966.36|5966.54|5966.54|5968.83|5968.83|5958.2|5958.2|0
1657722900000|2022-07-13 14:35:00|5968.24|5968.24|5962.81|5962.81|5969.09|5969.09|5961.51|5961.51|0
1657723200000|2022-07-13 14:40:00|5963.33|5963.33|5969.58|5969.58|5969.58|5969.58|5963.33|5963.33|0
1657723500000|2022-07-13 14:45:00|5970.1|5970.1|5970.83|5970.83|5972.46|5972.46|5967.36|5967.36|0
1657723800000|2022-07-13 14:50:00|5971.68|5971.68|5975.2|5975.2|5976.31|5976.31|5970.83|5970.83|0
1657724100000|2022-07-13 14:55:00|5976.9|5976.9|5971.38|5971.38|5979.47|5979.47|5971.38|5971.38|0
1657724400000|2022-07-13 15:00:00|5969.68|5969.68|5969.22|5969.22|5969.68|5969.68|5964.71|5964.71|0
1657724700000|2022-07-13 15:05:00|5970.07|5970.07|5974.45|5974.45|5975.69|5975.69|5967.52|5967.52|0
1657725000000|2022-07-13 15:10:00|5973.6|5973.6|5971.05|5971.05|5974.51|5974.51|5969.43|5969.43|0
1657725300000|2022-07-13 15:15:00|5970.2|5970.2|5971.78|5971.78|5974.77|5974.77|5969.74|5969.74|0
1657725600000|2022-07-13 15:20:00|5970.93|5970.93|5975.07|5975.07|5976.05|5976.05|5970.23|5970.23|0
1657725900000|2022-07-13 15:25:00|5974.22|5974.22|5967.94|5967.94|5974.22|5974.22|5967.94|5967.94|0
1657782900000|2022-07-14 07:15:00|5961.69|5961.69|5962.7|5962.7|5963.47|5963.47|5959.73|5959.73|0
1657783200000|2022-07-14 07:20:00|5963.55|5963.55|5968.26|5968.26|5968.26|5968.26|5959.76|5959.76|0
1657783500000|2022-07-14 07:25:00|5967.41|5967.41|5966.88|5966.88|5971.66|5971.66|5963.03|5963.03|0
1657783800000|2022-07-14 07:30:00|5967.56|5967.56|5961.61|5961.61|5969.12|5969.12|5959.96|5959.96|0
1657784100000|2022-07-14 07:35:00|5964.16|5964.16|5961.1|5961.1|5965.28|5965.28|5959.4|5959.4|0
1657784400000|2022-07-14 07:40:00|5961.95|5961.95|5959.99|5959.99|5961.95|5961.95|5958.29|5958.29|0
1657784700000|2022-07-14 07:45:00|5958.81|5958.81|5955.21|5955.21|5960.51|5960.51|5954.23|5954.23|0
1657785000000|2022-07-14 07:50:00|5954.36|5954.36|5954.61|5954.61|5955.4|5955.4|5949.78|5949.78|0
1657785300000|2022-07-14 07:55:00|5954.22|5954.22|5953.12|5953.12|5955.92|5955.92|5949.46|5949.46|0
1657785600000|2022-07-14 08:00:00|5957.37|5957.37|5952.35|5952.35|5957.37|5957.37|5947.25|5947.25|0
1657785900000|2022-07-14 08:05:00|5952.69|5952.69|5959.81|5959.81|5959.81|5959.81|5951.84|5951.84|0
1657786200000|2022-07-14 08:10:00|5958.96|5958.96|5961.11|5961.11|5961.11|5961.11|5954.32|5954.32|0
1657786500000|2022-07-14 08:15:00|5960.26|5960.26|5962.53|5962.53|5962.53|5962.53|5954.37|5954.37|0
1657786800000|2022-07-14 08:20:00|5961.69|5961.69|5954.23|5954.23|5961.69|5961.69|5954.23|5954.23|0
1657787100000|2022-07-14 08:25:00|5954.62|5954.62|5950.78|5950.78|5954.62|5954.62|5947.6|5947.6|0
1657787400000|2022-07-14 08:30:00|5949.93|5949.93|5945.85|5945.85|5949.93|5949.93|5944.44|5944.44|0
1657787700000|2022-07-14 08:35:00|5945.06|5945.06|5936.09|5936.09|5946.76|5946.76|5935.24|5935.24|0
1657788000000|2022-07-14 08:40:00|5935.24|5935.24|5932.2|5932.2|5937.78|5937.78|5932.2|5932.2|0
1657788300000|2022-07-14 08:45:00|5931.35|5931.35|5938.42|5938.42|5938.42|5938.42|5931.35|5931.35|0
1657788600000|2022-07-14 08:50:00|5938.81|5938.81|5943.98|5943.98|5943.98|5943.98|5937.11|5937.11|0
1657788900000|2022-07-14 08:55:00|5943.13|5943.13|5944.31|5944.31|5944.63|5944.63|5938.24|5938.24|0
1657789200000|2022-07-14 09:00:00|5942.61|5942.61|5947.65|5947.65|5947.65|5947.65|5941.76|5941.76|0
1657789500000|2022-07-14 09:05:00|5945.54|5945.54|5946|5946|5946|5946|5943.84|5943.84|0
1657789800000|2022-07-14 09:10:00|5946.85|5946.85|5947.24|5947.24|5948.09|5948.09|5944.3|5944.3|0
1657790100000|2022-07-14 09:15:00|5948.94|5948.94|5952.68|5952.68|5952.68|5952.68|5948.09|5948.09|0
1657790400000|2022-07-14 09:20:00|5954.38|5954.38|5958.44|5958.44|5960.19|5960.19|5954.38|5954.38|0
1657790700000|2022-07-14 09:25:00|5960.99|5960.99|5964.19|5964.19|5966.68|5966.68|5960.14|5960.14|0
1657791000000|2022-07-14 09:30:00|5962.49|5962.49|5961.13|5961.13|5967.13|5967.13|5961.13|5961.13|0
1657791300000|2022-07-14 09:35:00|5959.43|5959.43|5956.82|5956.82|5959.43|5959.43|5955.97|5955.97|0
1657791600000|2022-07-14 09:40:00|5957.67|5957.67|5969.85|5969.85|5971.36|5971.36|5957.67|5957.67|0
1657791900000|2022-07-14 09:45:00|5969.34|5969.34|5969.06|5969.06|5969.34|5969.34|5962.26|5962.26|0
1657792200000|2022-07-14 09:50:00|5969.91|5969.91|5963.18|5963.18|5970.76|5970.76|5961.48|5961.48|0
1657792500000|2022-07-14 09:55:00|5962.33|5962.33|5964.42|5964.42|5966.51|5966.51|5961.41|5961.41|0
1657792800000|2022-07-14 10:00:00|5965.27|5965.27|5954|5954|5965.27|5965.27|5953.61|5953.61|0
1657793100000|2022-07-14 10:05:00|5953.75|5953.75|5955.32|5955.32|5955.45|5955.45|5953.62|5953.62|0
1657793400000|2022-07-14 10:10:00|5954.47|5954.47|5953.98|5953.98|5954.47|5954.47|5951.92|5951.92|0
1657793700000|2022-07-14 10:15:00|5954.38|5954.38|5963.21|5963.21|5963.21|5963.21|5953.86|5953.86|0
1657794000000|2022-07-14 10:20:00|5964.06|5964.06|5958.5|5958.5|5964.06|5964.06|5958.5|5958.5|0
1657794300000|2022-07-14 10:25:00|5959.35|5959.35|5961.75|5961.75|5961.75|5961.75|5959.35|5959.35|0
1657794600000|2022-07-14 10:30:00|5961.36|5961.36|5951.74|5951.74|5964.17|5964.17|5949.55|5949.55|0
1657794900000|2022-07-14 10:35:00|5953.44|5953.44|5956.38|5956.38|5957.23|5957.23|5953.04|5953.04|0
1657795200000|2022-07-14 10:40:00|5955.53|5955.53|5948.55|5948.55|5955.53|5955.53|5948.55|5948.55|0
1657795500000|2022-07-14 10:45:00|5947.37|5947.37|5942.34|5942.34|5950.25|5950.25|5942.34|5942.34|0
1657795800000|2022-07-14 10:50:00|5944.03|5944.03|5940.29|5940.29|5944.03|5944.03|5933.16|5933.16|0
1657796100000|2022-07-14 10:55:00|5938.59|5938.59|5932.25|5932.25|5938.98|5938.98|5932.18|5932.18|0
1657796400000|2022-07-14 11:00:00|5931.4|5931.4|5931.83|5931.83|5935.98|5935.98|5929.7|5929.7|0
1657796700000|2022-07-14 11:05:00|5930.13|5930.13|5925.36|5925.36|5930.98|5930.98|5923.66|5923.66|0
1657797000000|2022-07-14 11:10:00|5924.51|5924.51|5933.25|5933.25|5934.77|5934.77|5924.51|5924.51|0
1657797300000|2022-07-14 11:15:00|5934.82|5934.82|5932.54|5932.54|5934.82|5934.82|5930.57|5930.57|0
1657797600000|2022-07-14 11:20:00|5933.39|5933.39|5928.81|5928.81|5934.23|5934.23|5925.08|5925.08|0
1657797900000|2022-07-14 11:25:00|5927.11|5927.11|5928.09|5928.09|5928.09|5928.09|5924.3|5924.3|0
1657798200000|2022-07-14 11:30:00|5927.24|5927.24|5926.91|5926.91|5931.55|5931.55|5926.91|5926.91|0
1657798500000|2022-07-14 11:35:00|5926.06|5926.06|5927.3|5927.3|5927.3|5927.3|5926.06|5926.06|0
1657798800000|2022-07-14 11:40:00|5926.45|5926.45|5926.59|5926.59|5926.98|5926.98|5924.25|5924.25|0
1657799100000|2022-07-14 11:45:00|5924.04|5924.04|5917.24|5917.24|5924.04|5924.04|5917.24|5917.24|0
1657799400000|2022-07-14 11:50:00|5916.21|5916.21|5916.8|5916.8|5918.17|5918.17|5914.38|5914.38|0
1657799700000|2022-07-14 11:55:00|5917.14|5917.14|5912.28|5912.28|5917.14|5917.14|5909.66|5909.66|0
1657800000000|2022-07-14 12:00:00|5911.43|5911.43|5914.76|5914.76|5914.76|5914.76|5910.58|5910.58|0
1657800300000|2022-07-14 12:05:00|5915.61|5915.61|5909.03|5909.03|5915.61|5915.61|5909.03|5909.03|0
1657800600000|2022-07-14 12:10:00|5909.88|5909.88|5913.02|5913.02|5913.02|5913.02|5909.88|5909.88|0
1657800900000|2022-07-14 12:15:00|5912.23|5912.23|5911.38|5911.38|5912.23|5912.23|5911.38|5911.38|0
1657801200000|2022-07-14 12:20:00|5912.56|5912.56|5908.11|5908.11|5912.56|5912.56|5908.11|5908.11|0
1657801500000|2022-07-14 12:25:00|5906.54|5906.54|5902.23|5902.23|5907.39|5907.39|5902.23|5902.23|0
1657801800000|2022-07-14 12:30:00|5904.12|5904.12|5894.56|5894.56|5906.99|5906.99|5894.56|5894.56|0
1657802100000|2022-07-14 12:35:00|5895.41|5895.41|5900.26|5900.26|5900.26|5900.26|5891.24|5891.24|0
1657802400000|2022-07-14 12:40:00|5899.41|5899.41|5904.81|5904.81|5904.81|5904.81|5899.41|5899.41|0
1657802700000|2022-07-14 12:45:00|5905.66|5905.66|5906.72|5906.72|5907.18|5907.18|5904.18|5904.18|0
1657803000000|2022-07-14 12:50:00|5905.87|5905.87|5901.76|5901.76|5910.76|5910.76|5901.76|5901.76|0
1657803300000|2022-07-14 12:55:00|5903.46|5903.46|5902.21|5902.21|5906.2|5906.2|5902.16|5902.16|0
1657803600000|2022-07-14 13:00:00|5901.36|5901.36|5903.65|5903.65|5904.5|5904.5|5899.66|5899.66|0
1657803900000|2022-07-14 13:05:00|5902.8|5902.8|5897.76|5897.76|5902.8|5902.8|5897.76|5897.76|0
1657804200000|2022-07-14 13:10:00|5898.61|5898.61|5896.78|5896.78|5899.72|5899.72|5896.78|5896.78|0
1657804500000|2022-07-14 13:15:00|5897.63|5897.63|5904.02|5904.02|5905.21|5905.21|5897.63|5897.63|0
1657804800000|2022-07-14 13:20:00|5904.87|5904.87|5903.52|5903.52|5909|5909|5902.67|5902.67|0
1657805100000|2022-07-14 13:25:00|5903.64|5903.64|5903.68|5903.68|5905.34|5905.34|5901.94|5901.94|0
1657805400000|2022-07-14 13:30:00|5901.98|5901.98|5895.28|5895.28|5904.25|5904.25|5890.58|5890.58|0
1657805700000|2022-07-14 13:35:00|5894.43|5894.43|5888.83|5888.83|5894.43|5894.43|5887.13|5887.13|0
1657806000000|2022-07-14 13:40:00|5892.23|5892.23|5887.48|5887.48|5892.23|5892.23|5883.63|5883.63|0
1657806300000|2022-07-14 13:45:00|5887.09|5887.09|5890|5890|5890.06|5890.06|5881.67|5881.67|0
1657806600000|2022-07-14 13:50:00|5889.22|5889.22|5884.31|5884.31|5890.06|5890.06|5882.68|5882.68|0
1657806900000|2022-07-14 13:55:00|5886.01|5886.01|5883.62|5883.62|5886.01|5886.01|5882.21|5882.21|0
1657807200000|2022-07-14 14:00:00|5882.77|5882.77|5862.14|5862.14|5882.77|5882.77|5862.14|5862.14|0
1657807500000|2022-07-14 14:05:00|5861.63|5861.63|5860.51|5860.51|5861.63|5861.63|5856.03|5856.03|0
1657807800000|2022-07-14 14:10:00|5861.36|5861.36|5855.49|5855.49|5864.63|5864.63|5854.21|5854.21|0
1657808100000|2022-07-14 14:15:00|5855.74|5855.74|5848.65|5848.65|5859.52|5859.52|5848.65|5848.65|0
1657808400000|2022-07-14 14:20:00|5849.5|5849.5|5858.98|5858.98|5858.98|5858.98|5849.5|5849.5|0
1657808700000|2022-07-14 14:25:00|5859.83|5859.83|5863.55|5863.55|5863.55|5863.55|5858.98|5858.98|0
1657809000000|2022-07-14 14:30:00|5861.85|5861.85|5871.6|5871.6|5873.69|5873.69|5861|5861|0
1657809300000|2022-07-14 14:35:00|5872.45|5872.45|5863.96|5863.96|5872.45|5872.45|5862.98|5862.98|0
1657809600000|2022-07-14 14:40:00|5863.7|5863.7|5859.97|5859.97|5865.2|5865.2|5859.97|5859.97|0
1657809900000|2022-07-14 14:45:00|5858.42|5858.42|5864.36|5864.36|5864.36|5864.36|5856.39|5856.39|0
1657810200000|2022-07-14 14:50:00|5863.97|5863.97|5866.88|5866.88|5867.79|5867.79|5863.15|5863.15|0
1657810500000|2022-07-14 14:55:00|5865.18|5865.18|5861.54|5861.54|5865.44|5865.44|5861.16|5861.16|0
1657810800000|2022-07-14 15:00:00|5862.39|5862.39|5861.28|5861.28|5868.4|5868.4|5859.71|5859.71|0
1657811100000|2022-07-14 15:05:00|5859.58|5859.58|5860.37|5860.37|5862.13|5862.13|5856.58|5856.58|0
1657811400000|2022-07-14 15:10:00|5860.89|5860.89|5864.79|5864.79|5865.64|5865.64|5860.89|5860.89|0
1657811700000|2022-07-14 15:15:00|5862.24|5862.24|5872.02|5872.02|5873.26|5873.26|5857.78|5857.78|0
1657812000000|2022-07-14 15:20:00|5872.87|5872.87|5874.76|5874.76|5877.7|5877.7|5872.31|5872.31|0
1657812300000|2022-07-14 15:25:00|5874.63|5874.63|5873.88|5873.88|5877.61|5877.61|5872.72|5872.72|0
1657869300000|2022-07-15 07:15:00|5856.3|5856.3|5863.17|5863.17|5863.17|5863.17|5855.75|5855.75|0
1657869600000|2022-07-15 07:20:00|5869.12|5869.12|5891.39|5891.39|5891.39|5891.39|5867.42|5867.42|0
1657869900000|2022-07-15 07:25:00|5890.35|5890.35|5906.23|5906.23|5906.23|5906.23|5890.35|5890.35|0
1657870200000|2022-07-15 07:30:00|5912.18|5912.18|5902.5|5902.5|5912.18|5912.18|5900.54|5900.54|0
1657870500000|2022-07-15 07:35:00|5905.05|5905.05|5917.45|5917.45|5917.45|5917.45|5905.05|5905.05|0
1657870800000|2022-07-15 07:40:00|5919.56|5919.56|5921.63|5921.63|5921.63|5921.63|5914.32|5914.32|0
1657871100000|2022-07-15 07:45:00|5924.18|5924.18|5925.56|5925.56|5925.88|5925.88|5924.18|5924.18|0
1657871400000|2022-07-15 07:50:00|5928.11|5928.11|5929.81|5929.81|5929.81|5929.81|5925.62|5925.62|0
1657871700000|2022-07-15 07:55:00|5934.06|5934.06|5939.45|5939.45|5939.45|5939.45|5932.81|5932.81|0
1657872000000|2022-07-15 08:00:00|5937.75|5937.75|5949.26|5949.26|5951.52|5951.52|5937.75|5937.75|0
1657872300000|2022-07-15 08:05:00|5948.08|5948.08|5953.06|5953.06|5953.06|5953.06|5948.08|5948.08|0
1657872600000|2022-07-15 08:10:00|5955.61|5955.61|5958.74|5958.74|5961.1|5961.1|5955.61|5955.61|0
1657872900000|2022-07-15 08:15:00|5959.59|5959.59|5959.39|5959.39|5961.29|5961.29|5956.45|5956.45|0
1657873200000|2022-07-15 08:20:00|5957.69|5957.69|5961.02|5961.02|5961.02|5961.02|5956.84|5956.84|0
1657873500000|2022-07-15 08:25:00|5965.27|5965.27|5962.72|5962.72|5965.27|5965.27|5962.72|5962.72|0
1657873800000|2022-07-15 08:30:00|5964.42|5964.42|5964.36|5964.36|5967.24|5967.24|5962.36|5962.36|0
1657874100000|2022-07-15 08:35:00|5963.51|5963.51|5966.14|5966.14|5967.84|5967.84|5963.51|5963.51|0
1657874400000|2022-07-15 08:40:00|5966.99|5966.99|5967.77|5967.77|5970.32|5970.32|5966.14|5966.14|0
1657874700000|2022-07-15 08:45:00|5968.62|5968.62|5970.35|5970.35|5972.87|5972.87|5966.38|5966.38|0
1657875000000|2022-07-15 08:50:00|5973.75|5973.75|5967.8|5967.8|5973.75|5973.75|5966.95|5966.95|0
1657875300000|2022-07-15 08:55:00|5966.95|5966.95|5964.79|5964.79|5967.34|5967.34|5964.4|5964.4|0
1657875600000|2022-07-15 09:00:00|5964.28|5964.28|5961.6|5961.6|5964.28|5964.28|5959.05|5959.05|0
1657875900000|2022-07-15 09:05:00|5960.82|5960.82|5965.63|5965.63|5965.97|5965.97|5959.64|5959.64|0
1657876200000|2022-07-15 09:10:00|5966.34|5966.34|5968.15|5968.15|5968.15|5968.15|5966.34|5966.34|0
1657876500000|2022-07-15 09:15:00|5968.28|5968.28|5950.84|5950.84|5973.38|5973.38|5950.84|5950.84|0
1657876800000|2022-07-15 09:20:00|5949.99|5949.99|5951.19|5951.19|5953.26|5953.26|5948.42|5948.42|0
1657877100000|2022-07-15 09:25:00|5950.79|5950.79|5951.39|5951.39|5953.34|5953.34|5950.79|5950.79|0
1657877400000|2022-07-15 09:30:00|5949.69|5949.69|5950.65|5950.65|5954.39|5954.39|5949.69|5949.69|0
1657877700000|2022-07-15 09:35:00|5950.4|5950.4|5950.13|5950.13|5951.38|5951.38|5947.65|5947.65|0
1657878000000|2022-07-15 09:40:00|5947.58|5947.58|5944.43|5944.43|5949.28|5949.28|5944.18|5944.18|0
1657878300000|2022-07-15 09:45:00|5945.46|5945.46|5944.54|5944.54|5946.3|5946.3|5941.21|5941.21|0
1657878600000|2022-07-15 09:50:00|5941.66|5941.66|5945.62|5945.62|5947.02|5947.02|5941.66|5941.66|0
1657878900000|2022-07-15 09:55:00|5947.31|5947.31|5947.01|5947.01|5949.8|5949.8|5944.98|5944.98|0
1657879200000|2022-07-15 10:00:00|5946.16|5946.16|5933.06|5933.06|5946.16|5946.16|5933.06|5933.06|0
1657879500000|2022-07-15 10:05:00|5932.21|5932.21|5927.97|5927.97|5932.21|5932.21|5927.12|5927.12|0
1657879800000|2022-07-15 10:10:00|5925.42|5925.42|5934.24|5934.24|5934.24|5934.24|5925.23|5925.23|0
1657880100000|2022-07-15 10:15:00|5933.39|5933.39|5934.24|5934.24|5934.24|5934.24|5933.39|5933.39|0
1657880400000|2022-07-15 10:20:00|5933.39|5933.39|5935.9|5935.9|5938.57|5938.57|5930.84|5930.84|0
1657880700000|2022-07-15 10:25:00|5936.75|5936.75|5934.35|5934.35|5936.75|5936.75|5934.35|5934.35|0
1657881000000|2022-07-15 10:30:00|5930.95|5930.95|5928.33|5928.33|5930.95|5930.95|5928.33|5928.33|0
1657881300000|2022-07-15 10:35:00|5927.82|5927.82|5929.12|5929.12|5930.95|5930.95|5927.42|5927.42|0
1657881600000|2022-07-15 10:40:00|5927.42|5927.42|5926.83|5926.83|5927.68|5927.68|5926.83|5926.83|0
1657881900000|2022-07-15 10:45:00|5928.53|5928.53|5925.85|5925.85|5929.38|5929.38|5925.85|5925.85|0
1657882200000|2022-07-15 10:50:00|5925.33|5925.33|5925.33|5925.33|5925.33|5925.33|5925.33|5925.33|0
1657882500000|2022-07-15 10:55:00|5926.51|5926.51|5930.24|5930.24|5930.76|5930.76|5926.51|5926.51|0
1657882800000|2022-07-15 11:00:00|5929.46|5929.46|5928.28|5928.28|5929.58|5929.58|5928.28|5928.28|0
1657883100000|2022-07-15 11:05:00|5928.79|5928.79|5929.97|5929.97|5930.75|5930.75|5928.79|5928.79|0
1657883400000|2022-07-15 11:10:00|5931.67|5931.67|5929.12|5929.12|5932.52|5932.52|5929.12|5929.12|0
1657883700000|2022-07-15 11:15:00|5928.27|5928.27|5928.86|5928.86|5928.86|5928.86|5925|5925|0
1657884000000|2022-07-15 11:20:00|5928.01|5928.01|5931.47|5931.47|5932.64|5932.64|5927.16|5927.16|0
1657884300000|2022-07-15 11:25:00|5930.62|5930.62|5933.33|5933.33|5935.42|5935.42|5930.62|5930.62|0
1657884600000|2022-07-15 11:30:00|5935.88|5935.88|5937.95|5937.95|5938.8|5938.8|5935.88|5935.88|0
1657884900000|2022-07-15 11:35:00|5937.43|5937.43|5938.59|5938.59|5938.59|5938.59|5937.43|5937.43|0
1657885200000|2022-07-15 11:40:00|5938.2|5938.2|5937.89|5937.89|5941.01|5941.01|5936.76|5936.76|0
1657885500000|2022-07-15 11:45:00|5939.06|5939.06|5938.61|5938.61|5940.7|5940.7|5938.61|5938.61|0
1657885800000|2022-07-15 11:50:00|5938.21|5938.21|5930.24|5930.24|5938.21|5938.21|5930.24|5930.24|0
1657886100000|2022-07-15 11:55:00|5929.72|5929.72|5918.62|5918.62|5929.72|5929.72|5917.77|5917.77|0
1657886400000|2022-07-15 12:00:00|5920.32|5920.32|5920.9|5920.9|5923.9|5923.9|5920.32|5920.32|0
1657886700000|2022-07-15 12:05:00|5919.73|5919.73|5921.43|5921.43|5921.43|5921.43|5918.03|5918.03|0
1657887000000|2022-07-15 12:10:00|5920.64|5920.64|5922.93|5922.93|5922.93|5922.93|5920.13|5920.13|0
1657887300000|2022-07-15 12:15:00|5924.5|5924.5|5922.61|5922.61|5927.05|5927.05|5922.22|5922.22|0
1657887600000|2022-07-15 12:20:00|5920.91|5920.91|5923.85|5923.85|5923.85|5923.85|5920.91|5920.91|0
1657887900000|2022-07-15 12:25:00|5924.24|5924.24|5925.43|5925.43|5929.73|5929.73|5924.24|5924.24|0
1657888200000|2022-07-15 12:30:00|5924.58|5924.58|5937.91|5937.91|5938.69|5938.69|5919.94|5919.94|0
1657888500000|2022-07-15 12:35:00|5937.51|5937.51|5944.74|5944.74|5944.74|5944.74|5937.51|5937.51|0
1657888800000|2022-07-15 12:40:00|5946.44|5946.44|5954.16|5954.16|5954.16|5954.16|5945.21|5945.21|0
1657889100000|2022-07-15 12:45:00|5952.46|5952.46|5956.38|5956.38|5958.93|5958.93|5952.46|5952.46|0
1657889400000|2022-07-15 12:50:00|5958.08|5958.08|5966.94|5966.94|5966.94|5966.94|5958.08|5958.08|0
1657889700000|2022-07-15 12:55:00|5966.09|5966.09|5967.47|5967.47|5970.02|5970.02|5965.63|5965.63|0
1657890000000|2022-07-15 13:00:00|5966.95|5966.95|5965.77|5965.77|5966.95|5966.95|5963.23|5963.23|0
1657890300000|2022-07-15 13:05:00|5967.47|5967.47|5970.29|5970.29|5972.57|5972.57|5966.62|5966.62|0
1657890600000|2022-07-15 13:10:00|5969.44|5969.44|5963.83|5963.83|5969.44|5969.44|5961.28|5961.28|0
1657890900000|2022-07-15 13:15:00|5965|5965|5966.06|5966.06|5968.61|5968.61|5961.95|5961.95|0
1657891200000|2022-07-15 13:20:00|5967.76|5967.76|5974.02|5974.02|5974.15|5974.15|5965.81|5965.81|0
1657891500000|2022-07-15 13:25:00|5973.32|5973.32|5975.67|5975.67|5979.97|5979.97|5973.32|5973.32|0
1657891800000|2022-07-15 13:30:00|5974.82|5974.82|5975.94|5975.94|5977.82|5977.82|5972.14|5972.14|0
1657892100000|2022-07-15 13:35:00|5977.64|5977.64|5969.39|5969.39|5977.64|5977.64|5969.39|5969.39|0
1657892400000|2022-07-15 13:40:00|5970.24|5970.24|5967.41|5967.41|5970.96|5970.96|5965.71|5965.71|0
1657892700000|2022-07-15 13:45:00|5966.56|5966.56|5971.58|5971.58|5973.28|5973.28|5965.32|5965.32|0
1657893000000|2022-07-15 13:50:00|5971.45|5971.45|5960.94|5960.94|5971.45|5971.45|5960.09|5960.09|0
1657893300000|2022-07-15 13:55:00|5960.55|5960.55|5970.13|5970.13|5970.98|5970.98|5959.7|5959.7|0
1657893600000|2022-07-15 14:00:00|5973.53|5973.53|5971.6|5971.6|5976|5976|5969.85|5969.85|0
1657893900000|2022-07-15 14:05:00|5973.29|5973.29|5968.64|5968.64|5973.29|5973.29|5966.94|5966.94|0
1657894200000|2022-07-15 14:10:00|5969.49|5969.49|5975.54|5975.54|5975.6|5975.6|5969.49|5969.49|0
1657894500000|2022-07-15 14:15:00|5976.05|5976.05|5979.11|5979.11|5979.97|5979.97|5976.05|5976.05|0
1657894800000|2022-07-15 14:20:00|5980.81|5980.81|5980.06|5980.06|5981.9|5981.9|5976.67|5976.67|0
1657895100000|2022-07-15 14:25:00|5979.22|5979.22|5984.37|5984.37|5984.37|5984.37|5979.22|5979.22|0
1657895400000|2022-07-15 14:30:00|5985.22|5985.22|5987.71|5987.71|5989.11|5989.11|5985.22|5985.22|0
1657895700000|2022-07-15 14:35:00|5990.26|5990.26|5993.2|5993.2|5994.38|5994.38|5989.41|5989.41|0
1657896000000|2022-07-15 14:40:00|5994.38|5994.38|5990.79|5990.79|5994.71|5994.71|5990.79|5990.79|0
1657896300000|2022-07-15 14:45:00|5989.39|5989.39|5989.19|5989.19|5990.24|5990.24|5986.12|5986.12|0
1657896600000|2022-07-15 14:50:00|5990.04|5990.04|5993.98|5993.98|5993.98|5993.98|5990.04|5990.04|0
1657896900000|2022-07-15 14:55:00|5994.37|5994.37|5993.52|5993.52|5994.37|5994.37|5990.97|5990.97|0
1657897200000|2022-07-15 15:00:00|5994.37|5994.37|5994.56|5994.56|5997.77|5997.77|5994.37|5994.37|0
1657897500000|2022-07-15 15:05:00|5995.41|5995.41|6000.94|6000.94|6000.94|6000.94|5995.41|5995.41|0
1657897800000|2022-07-15 15:10:00|6002.64|6002.64|6002.29|6002.29|6002.7|6002.7|6000.36|6000.36|0
1657898100000|2022-07-15 15:15:00|6001.9|6001.9|5994.47|5994.47|6002.42|6002.42|5994.13|5994.13|0
1657898400000|2022-07-15 15:20:00|5994.34|5994.34|5993.46|5993.46|5997.15|5997.15|5993.46|5993.46|0
1657898700000|2022-07-15 15:25:00|5994.31|5994.31|6000.58|6000.58|6000.58|6000.58|5991.83|5991.83|0
1658128500000|2022-07-18 07:15:00|6046.3|6046.3|6051.35|6051.35|6058.13|6058.13|6045.02|6045.02|0
1658128800000|2022-07-18 07:20:00|6047.95|6047.95|6040.62|6040.62|6052.89|6052.89|6037.11|6037.11|0
1658129100000|2022-07-18 07:25:00|6042.72|6042.72|6043.45|6043.45|6049.97|6049.97|6038.23|6038.23|0
1658129400000|2022-07-18 07:30:00|6042.27|6042.27|6042.62|6042.62|6043.66|6043.66|6036.97|6036.97|0
1658129700000|2022-07-18 07:35:00|6043.47|6043.47|6049.91|6049.91|6049.91|6049.91|6042.07|6042.07|0
1658130000000|2022-07-18 07:40:00|6049.06|6049.06|6051.28|6051.28|6051.28|6051.28|6046.33|6046.33|0
1658130300000|2022-07-18 07:45:00|6050.43|6050.43|6043.04|6043.04|6051.13|6051.13|6043.04|6043.04|0
1658130600000|2022-07-18 07:50:00|6042.92|6042.92|6034.51|6034.51|6043.36|6043.36|6034.51|6034.51|0
1658130900000|2022-07-18 07:55:00|6033.47|6033.47|6027.77|6027.77|6033.99|6033.99|6027.77|6027.77|0
1658131200000|2022-07-18 08:00:00|6030.32|6030.32|6031.4|6031.4|6031.4|6031.4|6023.05|6023.05|0
1658131500000|2022-07-18 08:05:00|6031.92|6031.92|6047.25|6047.25|6047.25|6047.25|6031.92|6031.92|0
1658131800000|2022-07-18 08:10:00|6046.4|6046.4|6050.59|6050.59|6051.37|6051.37|6046.4|6046.4|0
1658132100000|2022-07-18 08:15:00|6053.68|6053.68|6047.07|6047.07|6054.2|6054.2|6047.07|6047.07|0
1658132400000|2022-07-18 08:20:00|6047.2|6047.2|6043.46|6043.46|6048.05|6048.05|6040.91|6040.91|0
1658132700000|2022-07-18 08:25:00|6044.31|6044.31|6052.02|6052.02|6052.02|6052.02|6043.46|6043.46|0
1658133000000|2022-07-18 08:30:00|6049.47|6049.47|6044.44|6044.44|6049.99|6049.99|6044.44|6044.44|0
1658133300000|2022-07-18 08:35:00|6042.74|6042.74|6041.9|6041.9|6042.74|6042.74|6039.42|6039.42|0
1658133600000|2022-07-18 08:40:00|6040.2|6040.2|6042.28|6042.28|6042.28|6042.28|6040.2|6040.2|0
1658133900000|2022-07-18 08:45:00|6040.58|6040.58|6042.88|6042.88|6043.58|6043.58|6040.58|6040.58|0
1658134200000|2022-07-18 08:50:00|6043.14|6043.14|6039|6039|6043.14|6043.14|6038.04|6038.04|0
1658134500000|2022-07-18 08:55:00|6040.7|6040.7|6039.39|6039.39|6040.7|6040.7|6039|6039|0
1658134800000|2022-07-18 09:00:00|6038.87|6038.87|6037.89|6037.89|6040.11|6040.11|6037.89|6037.89|0
1658135100000|2022-07-18 09:05:00|6039.44|6039.44|6048.5|6048.5|6048.5|6048.5|6039.44|6039.44|0
1658135400000|2022-07-18 09:10:00|6049.35|6049.35|6053.15|6053.15|6056.15|6056.15|6049.35|6049.35|0
1658135700000|2022-07-18 09:15:00|6051.74|6051.74|6048.68|6048.68|6051.74|6051.74|6048.68|6048.68|0
1658136000000|2022-07-18 09:20:00|6051.23|6051.23|6051.95|6051.95|6055.35|6055.35|6051.23|6051.23|0
1658136300000|2022-07-18 09:25:00|6053.5|6053.5|6054.43|6054.43|6054.43|6054.43|6052.8|6052.8|0
1658136600000|2022-07-18 09:30:00|6052.73|6052.73|6053.12|6053.12|6053.58|6053.58|6051.88|6051.88|0
1658136900000|2022-07-18 09:35:00|6054.82|6054.82|6057.92|6057.92|6059.65|6059.65|6053.97|6053.97|0
1658137200000|2022-07-18 09:40:00|6057.07|6057.07|6052.77|6052.77|6057.07|6057.07|6052.77|6052.77|0
1658137500000|2022-07-18 09:45:00|6051.99|6051.99|6052.38|6052.38|6052.38|6052.38|6051.99|6051.99|0
1658137800000|2022-07-18 09:50:00|6051.68|6051.68|6052.46|6052.46|6052.46|6052.46|6051.68|6051.68|0
1658138100000|2022-07-18 09:55:00|6054.16|6054.16|6054.86|6054.86|6054.86|6054.86|6054.16|6054.16|0
1658138400000|2022-07-18 10:00:00|6055.71|6055.71|6054.71|6054.71|6055.71|6055.71|6053.86|6053.86|0
1658138700000|2022-07-18 10:05:00|6055.75|6055.75|6052.35|6052.35|6055.75|6055.75|6052.35|6052.35|0
1658139000000|2022-07-18 10:10:00|6051.5|6051.5|6050.24|6050.24|6053.3|6053.3|6050.24|6050.24|0
1658139300000|2022-07-18 10:15:00|6049.73|6049.73|6053.28|6053.28|6053.28|6053.28|6049.73|6049.73|0
1658139600000|2022-07-18 10:20:00|6051.58|6051.58|6050.91|6050.91|6052.61|6052.61|6050.91|6050.91|0
1658139900000|2022-07-18 10:25:00|6051.7|6051.7|6053.37|6053.37|6053.37|6053.37|6049.6|6049.6|0
1658140200000|2022-07-18 10:30:00|6052.52|6052.52|6053.04|6053.04|6053.04|6053.04|6051.34|6051.34|0
1658140500000|2022-07-18 10:35:00|6054.74|6054.74|6053.04|6053.04|6054.74|6054.74|6051.34|6051.34|0
1658140800000|2022-07-18 10:40:00|6053.89|6053.89|6053.91|6053.91|6056.62|6056.62|6053.23|6053.23|0
1658141100000|2022-07-18 10:45:00|6054.76|6054.76|6055.85|6055.85|6056.46|6056.46|6054.76|6054.76|0
1658141400000|2022-07-18 10:50:00|6056.7|6056.7|6061.65|6061.65|6063.72|6063.72|6055.77|6055.77|0
1658141700000|2022-07-18 10:55:00|6060.8|6060.8|6067.01|6067.01|6069.56|6069.56|6060.41|6060.41|0
1658142000000|2022-07-18 11:00:00|6065.04|6065.04|6067.95|6067.95|6067.95|6067.95|6062.98|6062.98|0
1658142300000|2022-07-18 11:05:00|6068.08|6068.08|6073.11|6073.11|6073.18|6073.18|6068.08|6068.08|0
1658142600000|2022-07-18 11:10:00|6074.81|6074.81|6076.88|6076.88|6076.88|6076.88|6071.41|6071.41|0
1658142900000|2022-07-18 11:15:00|6076.03|6076.03|6078.57|6078.57|6080.6|6080.6|6076.03|6076.03|0
1658143200000|2022-07-18 11:20:00|6077.72|6077.72|6075.56|6075.56|6077.72|6077.72|6075.17|6075.17|0
1658143500000|2022-07-18 11:25:00|6076.33|6076.33|6077.7|6077.7|6077.7|6077.7|6074.63|6074.63|0
1658143800000|2022-07-18 11:30:00|6078.55|6078.55|6079|6079|6080.25|6080.25|6078.55|6078.55|0
1658144100000|2022-07-18 11:35:00|6078.61|6078.61|6074.33|6074.33|6078.88|6078.88|6074.33|6074.33|0
1658144400000|2022-07-18 11:40:00|6075.18|6075.18|6072.5|6072.5|6076.87|6076.87|6072.5|6072.5|0
1658144700000|2022-07-18 11:45:00|6072.11|6072.11|6074.21|6074.21|6075.5|6075.5|6071.71|6071.71|0
1658145000000|2022-07-18 11:50:00|6074.6|6074.6|6069.58|6069.58|6076.3|6076.3|6069.58|6069.58|0
1658145300000|2022-07-18 11:55:00|6070.43|6070.43|6070.17|6070.17|6070.43|6070.43|6070.17|6070.17|0
1658145600000|2022-07-18 12:00:00|6069.14|6069.14|6069.32|6069.32|6070.17|6070.17|6067.26|6067.26|0
1658145900000|2022-07-18 12:05:00|6069.72|6069.72|6071.72|6071.72|6073.77|6073.77|6069.72|6069.72|0
1658146200000|2022-07-18 12:10:00|6070.02|6070.02|6066.44|6066.44|6070.02|6070.02|6065.92|6065.92|0
1658146500000|2022-07-18 12:15:00|6064.89|6064.89|6059.67|6059.67|6064.89|6064.89|6059.28|6059.28|0
1658146800000|2022-07-18 12:20:00|6059.41|6059.41|6053.31|6053.31|6059.62|6059.62|6053.31|6053.31|0
1658147100000|2022-07-18 12:25:00|6055.01|6055.01|6047.39|6047.39|6055.01|6055.01|6047.39|6047.39|0
1658147400000|2022-07-18 12:30:00|6047|6047|6049.37|6049.37|6049.37|6049.37|6045.06|6045.06|0
1658147700000|2022-07-18 12:35:00|6049.88|6049.88|6047.61|6047.61|6052.37|6052.37|6047.61|6047.61|0
1658148000000|2022-07-18 12:40:00|6048.13|6048.13|6049.49|6049.49|6051.19|6051.19|6046.43|6046.43|0
1658148300000|2022-07-18 12:45:00|6048.64|6048.64|6047.22|6047.22|6051.26|6051.26|6044.94|6044.94|0
1658148600000|2022-07-18 12:50:00|6046.37|6046.37|6046.57|6046.57|6046.7|6046.7|6045.52|6045.52|0
1658148900000|2022-07-18 12:55:00|6044.02|6044.02|6041.1|6041.1|6044.02|6044.02|6041.1|6041.1|0
1658149200000|2022-07-18 13:00:00|6042.8|6042.8|6050.64|6050.64|6052.46|6052.46|6042.8|6042.8|0
1658149500000|2022-07-18 13:05:00|6049.79|6049.79|6053.58|6053.58|6054.43|6054.43|6049|6049|0
1658149800000|2022-07-18 13:10:00|6052.73|6052.73|6050.76|6050.76|6057.83|6057.83|6050.76|6050.76|0
1658150100000|2022-07-18 13:15:00|6049.91|6049.91|6051.46|6051.46|6053.49|6053.49|6049.91|6049.91|0
1658150400000|2022-07-18 13:20:00|6054.01|6054.01|6053.16|6053.16|6054.47|6054.47|6053.16|6053.16|0
1658150700000|2022-07-18 13:25:00|6053.68|6053.68|6054.53|6054.53|6055.38|6055.38|6053.68|6053.68|0
1658151000000|2022-07-18 13:30:00|6054.13|6054.13|6054.79|6054.79|6055.64|6055.64|6049.64|6049.64|0
1658151300000|2022-07-18 13:35:00|6053.94|6053.94|6055.79|6055.79|6059.18|6059.18|6053.94|6053.94|0
1658151600000|2022-07-18 13:40:00|6054.94|6054.94|6053.77|6053.77|6055.41|6055.41|6052.16|6052.16|0
1658151900000|2022-07-18 13:45:00|6053.65|6053.65|6055.48|6055.48|6055.48|6055.48|6049.69|6049.69|0
1658152200000|2022-07-18 13:50:00|6056|6056|6050.62|6050.62|6056.39|6056.39|6048.53|6048.53|0
1658152500000|2022-07-18 13:55:00|6050.23|6050.23|6050.68|6050.68|6051.07|6051.07|6048.93|6048.93|0
1658152800000|2022-07-18 14:00:00|6051.71|6051.71|6048.86|6048.86|6052.5|6052.5|6047.62|6047.62|0
1658153100000|2022-07-18 14:05:00|6048.34|6048.34|6048.35|6048.35|6050.05|6050.05|6048.34|6048.34|0
1658153400000|2022-07-18 14:10:00|6048.74|6048.74|6041.17|6041.17|6049.53|6049.53|6038.62|6038.62|0
1658153700000|2022-07-18 14:15:00|6042.02|6042.02|6046.36|6046.36|6046.75|6046.75|6040.62|6040.62|0
1658154000000|2022-07-18 14:20:00|6047.21|6047.21|6047.73|6047.73|6049.75|6049.75|6046.17|6046.17|0
1658154300000|2022-07-18 14:25:00|6046.88|6046.88|6046.57|6046.57|6047.87|6047.87|6045.32|6045.32|0
1658154600000|2022-07-18 14:30:00|6047.42|6047.42|6047.54|6047.54|6048.99|6048.99|6045.59|6045.59|0
1658154900000|2022-07-18 14:35:00|6048.06|6048.06|6049.47|6049.47|6052.54|6052.54|6048.06|6048.06|0
1658155200000|2022-07-18 14:40:00|6050.5|6050.5|6053.43|6053.43|6056.83|6056.83|6049.64|6049.64|0
1658155500000|2022-07-18 14:45:00|6053.04|6053.04|6052.64|6052.64|6053.43|6053.43|6051.73|6051.73|0
1658155800000|2022-07-18 14:50:00|6051.79|6051.79|6052.32|6052.32|6053.1|6053.1|6051.34|6051.34|0
1658156100000|2022-07-18 14:55:00|6052.71|6052.71|6053.81|6053.81|6056.23|6056.23|6050.8|6050.8|0
1658156400000|2022-07-18 15:00:00|6052.96|6052.96|6052.17|6052.17|6053.81|6053.81|6051.32|6051.32|0
1658156700000|2022-07-18 15:05:00|6052.57|6052.57|6047.01|6047.01|6053.6|6053.6|6047.01|6047.01|0
1658157000000|2022-07-18 15:10:00|6046.31|6046.31|6040.82|6040.82|6048.8|6048.8|6039.12|6039.12|0
1658157300000|2022-07-18 15:15:00|6042.52|6042.52|6045.01|6045.01|6045.01|6045.01|6041.31|6041.31|0
1658157600000|2022-07-18 15:20:00|6044.16|6044.16|6041.55|6041.55|6045.4|6045.4|6041.55|6041.55|0
1658157900000|2022-07-18 15:25:00|6042.4|6042.4|6048.69|6048.69|6048.69|6048.69|6042.4|6042.4|0
1658214900000|2022-07-19 07:15:00|6040.99|6040.99|6027.82|6027.82|6041.45|6041.45|6027.82|6027.82|0
1658215200000|2022-07-19 07:20:00|6026.97|6026.97|6026.54|6026.54|6029.84|6029.84|6021.44|6021.44|0
1658215500000|2022-07-19 07:25:00|6029.94|6029.94|6039.65|6039.65|6041.53|6041.53|6027.39|6027.39|0
1658215800000|2022-07-19 07:30:00|6038.81|6038.81|6031.81|6031.81|6038.81|6038.81|6024.66|6024.66|0
1658216100000|2022-07-19 07:35:00|6030.11|6030.11|6034.65|6034.65|6034.65|6034.65|6028.04|6028.04|0
1658216400000|2022-07-19 07:40:00|6035.82|6035.82|6028.96|6028.96|6035.82|6035.82|6028.96|6028.96|0
1658216700000|2022-07-19 07:45:00|6027.26|6027.26|6036.68|6036.68|6036.68|6036.68|6027.26|6027.26|0
1658217000000|2022-07-19 07:50:00|6037.46|6037.46|6041.01|6041.01|6041.01|6041.01|6035.89|6035.89|0
1658217300000|2022-07-19 07:55:00|6040.16|6040.16|6044.93|6044.93|6044.93|6044.93|6039.7|6039.7|0
1658217600000|2022-07-19 08:00:00|6045.32|6045.32|6048.98|6048.98|6048.98|6048.98|6044.62|6044.62|0
1658217900000|2022-07-19 08:05:00|6047.8|6047.8|6053.55|6053.55|6055.12|6055.12|6044.47|6044.47|0
1658218200000|2022-07-19 08:10:00|6053.16|6053.16|6053.63|6053.63|6054.09|6054.09|6050.69|6050.69|0
1658218500000|2022-07-19 08:15:00|6052.78|6052.78|6048.6|6048.6|6053.24|6053.24|6048.6|6048.6|0
1658218800000|2022-07-19 08:20:00|6047.75|6047.75|6048.45|6048.45|6050.15|6050.15|6047.75|6047.75|0
1658219100000|2022-07-19 08:25:00|6048.85|6048.85|6048.57|6048.57|6049.24|6049.24|6045.9|6045.9|0
1658219400000|2022-07-19 08:30:00|6050.27|6050.27|6051.46|6051.46|6052.82|6052.82|6048.72|6048.72|0
1658219700000|2022-07-19 08:35:00|6052.14|6052.14|6052.3|6052.3|6056.71|6056.71|6051.91|6051.91|0
1658220000000|2022-07-19 08:40:00|6053.71|6053.71|6057.66|6057.66|6057.66|6057.66|6053.71|6053.71|0
1658220300000|2022-07-19 08:45:00|6056.88|6056.88|6047.31|6047.31|6056.88|6056.88|6045.28|6045.28|0
1658220600000|2022-07-19 08:50:00|6046.46|6046.46|6045.81|6045.81|6048.07|6048.07|6045.81|6045.81|0
1658220900000|2022-07-19 08:55:00|6046.99|6046.99|6056.26|6056.26|6056.26|6056.26|6046.99|6046.99|0
1658221200000|2022-07-19 09:00:00|6058.22|6058.22|6060.79|6060.79|6061.18|6061.18|6058.22|6058.22|0
1658221500000|2022-07-19 09:05:00|6060.39|6060.39|6061.24|6061.24|6062.42|6062.42|6059.54|6059.54|0
1658221800000|2022-07-19 09:10:00|6062.09|6062.09|6072.53|6072.53|6072.53|6072.53|6062.09|6062.09|0
1658222100000|2022-07-19 09:15:00|6073.7|6073.7|6067.03|6067.03|6074.35|6074.35|6066.9|6066.9|0
1658222400000|2022-07-19 09:20:00|6065.33|6065.33|6067.75|6067.75|6067.75|6067.75|6064.15|6064.15|0
1658222700000|2022-07-19 09:25:00|6066.97|6066.97|6066.52|6066.52|6069.64|6069.64|6065.88|6065.88|0
1658223000000|2022-07-19 09:30:00|6068.22|6068.22|6081.2|6081.2|6081.2|6081.2|6067.96|6067.96|0
1658223300000|2022-07-19 09:35:00|6082.05|6082.05|6081.66|6081.66|6082.44|6082.44|6079.04|6079.04|0
1658223600000|2022-07-19 09:40:00|6079.96|6079.96|6082.79|6082.79|6083.18|6083.18|6079.96|6079.96|0
1658223900000|2022-07-19 09:45:00|6081.94|6081.94|6085|6085|6085|6085|6081.09|6081.09|0
1658224200000|2022-07-19 09:50:00|6085.52|6085.52|6083.55|6083.55|6085.52|6085.52|6082.7|6082.7|0
1658224500000|2022-07-19 09:55:00|6083.94|6083.94|6077.56|6077.56|6083.94|6083.94|6077.56|6077.56|0
1658224800000|2022-07-19 10:00:00|6076.71|6076.71|6071.6|6071.6|6076.71|6076.71|6069.12|6069.12|0
1658225100000|2022-07-19 10:05:00|6072|6072|6081.42|6081.42|6082.27|6082.27|6072|6072|0
1658225400000|2022-07-19 10:10:00|6082.27|6082.27|6083.18|6083.18|6083.18|6083.18|6079.27|6079.27|0
1658225700000|2022-07-19 10:15:00|6082.79|6082.79|6088.4|6088.4|6089.84|6089.84|6082.79|6082.79|0
1658226000000|2022-07-19 10:20:00|6087.62|6087.62|6087.62|6087.62|6088.47|6088.47|6087.62|6087.62|0
1658226300000|2022-07-19 10:25:00|6087.23|6087.23|6092.42|6092.42|6092.94|6092.94|6085.98|6085.98|0
1658226600000|2022-07-19 10:30:00|6093.21|6093.21|6095.87|6095.87|6096|6096|6092.75|6092.75|0
1658226900000|2022-07-19 10:35:00|6096.26|6096.26|6096.93|6096.93|6096.93|6096.93|6093.59|6093.59|0
1658227200000|2022-07-19 10:40:00|6097.63|6097.63|6098.94|6098.94|6099.33|6099.33|6097.63|6097.63|0
1658227500000|2022-07-19 10:45:00|6098.09|6098.09|6101.65|6101.65|6101.65|6101.65|6096.84|6096.84|0
1658227800000|2022-07-19 10:50:00|6102.5|6102.5|6105.5|6105.5|6106.35|6106.35|6099.95|6099.95|0
1658228100000|2022-07-19 10:55:00|6104.71|6104.71|6111.16|6111.16|6112.86|6112.86|6103.41|6103.41|0
1658228400000|2022-07-19 11:00:00|6110.31|6110.31|6109.79|6109.79|6112.6|6112.6|6109.34|6109.34|0
1658228700000|2022-07-19 11:05:00|6111.49|6111.49|6111.82|6111.82|6112.67|6112.67|6110.64|6110.64|0
1658229000000|2022-07-19 11:10:00|6111.04|6111.04|6114.5|6114.5|6114.57|6114.57|6111.04|6111.04|0
1658229300000|2022-07-19 11:15:00|6112.81|6112.81|6109.41|6109.41|6112.81|6112.81|6109.41|6109.41|0
1658229600000|2022-07-19 11:20:00|6109.92|6109.92|6106.21|6106.21|6109.92|6109.92|6106.21|6106.21|0
1658229900000|2022-07-19 11:25:00|6108.3|6108.3|6110.34|6110.34|6111.37|6111.37|6107.3|6107.3|0
1658230200000|2022-07-19 11:30:00|6112.04|6112.04|6109.8|6109.8|6112.04|6112.04|6107.86|6107.86|0
1658230500000|2022-07-19 11:35:00|6110.98|6110.98|6111.95|6111.95|6114.5|6114.5|6110.98|6110.98|0
1658230800000|2022-07-19 11:40:00|6111.56|6111.56|6107.36|6107.36|6111.56|6111.56|6105.81|6105.81|0
1658231100000|2022-07-19 11:45:00|6107.75|6107.75|6109.51|6109.51|6109.51|6109.51|6106.51|6106.51|0
1658231400000|2022-07-19 11:50:00|6108.48|6108.48|6111.82|6111.82|6112.21|6112.21|6108.48|6108.48|0
1658231700000|2022-07-19 11:55:00|6112.6|6112.6|6111.75|6111.75|6113.45|6113.45|6110.9|6110.9|0
1658232000000|2022-07-19 12:00:00|6112.54|6112.54|6113.84|6113.84|6114.63|6114.63|6111.69|6111.69|0
1658232300000|2022-07-19 12:05:00|6113.06|6113.06|6113.06|6113.06|6113.06|6113.06|6112.67|6112.67|0
1658232600000|2022-07-19 12:10:00|6112.21|6112.21|6114.61|6114.61|6114.61|6114.61|6108.81|6108.81|0
1658232900000|2022-07-19 12:15:00|6114.21|6114.21|6113.58|6113.58|6117.6|6117.6|6113.58|6113.58|0
1658233200000|2022-07-19 12:20:00|6113.19|6113.19|6113.19|6113.19|6113.65|6113.65|6110.38|6110.38|0
1658233500000|2022-07-19 12:25:00|6113.71|6113.71|6112.24|6112.24|6113.71|6113.71|6112.24|6112.24|0
1658233800000|2022-07-19 12:30:00|6112.76|6112.76|6116.49|6116.49|6116.94|6116.94|6112.76|6112.76|0
1658234100000|2022-07-19 12:35:00|6117.34|6117.34|6117.79|6117.79|6118.64|6118.64|6116.94|6116.94|0
1658234400000|2022-07-19 12:40:00|6116.94|6116.94|6120.34|6120.34|6120.34|6120.34|6116.94|6116.94|0
1658234700000|2022-07-19 12:45:00|6121.12|6121.12|6121.58|6121.58|6124.06|6124.06|6121.12|6121.12|0
1658235000000|2022-07-19 12:50:00|6121.19|6121.19|6121.91|6121.91|6124.06|6124.06|6119.55|6119.55|0
1658235300000|2022-07-19 12:55:00|6122.76|6122.76|6122.43|6122.43|6123.22|6123.22|6122.37|6122.37|0
1658235600000|2022-07-19 13:00:00|6124.13|6124.13|6132.93|6132.93|6133.26|6133.26|6124.13|6124.13|0
1658235900000|2022-07-19 13:05:00|6134.63|6134.63|6134.96|6134.96|6137.5|6137.5|6132.93|6132.93|0
1658236200000|2022-07-19 13:10:00|6135.81|6135.81|6133.71|6133.71|6136.65|6136.65|6131.62|6131.62|0
1658236500000|2022-07-19 13:15:00|6134.56|6134.56|6138.81|6138.81|6139.66|6139.66|6134.56|6134.56|0
1658236800000|2022-07-19 13:20:00|6139.6|6139.6|6143.65|6143.65|6143.65|6143.65|6138.75|6138.75|0
1658237100000|2022-07-19 13:25:00|6142.8|6142.8|6148.6|6148.6|6148.6|6148.6|6142.8|6142.8|0
1658237400000|2022-07-19 13:30:00|6148.2|6148.2|6150.94|6150.94|6154.58|6154.58|6146.96|6146.96|0
1658237700000|2022-07-19 13:35:00|6151.79|6151.79|6151.96|6151.96|6154.05|6154.05|6150.26|6150.26|0
1658238000000|2022-07-19 13:40:00|6152.64|6152.64|6150.74|6150.74|6154.46|6154.46|6149.04|6149.04|0
1658238300000|2022-07-19 13:45:00|6152.44|6152.44|6150.74|6150.74|6153.41|6153.41|6149.29|6149.29|0
1658238600000|2022-07-19 13:50:00|6151.44|6151.44|6154.97|6154.97|6154.97|6154.97|6150.13|6150.13|0
1658238900000|2022-07-19 13:55:00|6154.12|6154.12|6160.71|6160.71|6160.71|6160.71|6154.12|6154.12|0
1658239200000|2022-07-19 14:00:00|6161.49|6161.49|6159.31|6159.31|6161.72|6161.72|6158.46|6158.46|0
1658239500000|2022-07-19 14:05:00|6158.46|6158.46|6160.21|6160.21|6160.21|6160.21|6154.61|6154.61|0
1658239800000|2022-07-19 14:10:00|6159.36|6159.36|6171.05|6171.05|6171.05|6171.05|6158.68|6158.68|0
1658240100000|2022-07-19 14:15:00|6171.89|6171.89|6189.91|6189.91|6189.91|6189.91|6171.5|6171.5|0
1658240400000|2022-07-19 14:20:00|6190.69|6190.69|6199.97|6199.97|6205.9|6205.9|6190.69|6190.69|0
1658240700000|2022-07-19 14:25:00|6197.62|6197.62|6196.05|6196.05|6201.01|6201.01|6195.66|6195.66|0
1658241000000|2022-07-19 14:30:00|6196.44|6196.44|6192.73|6192.73|6199.46|6199.46|6191.42|6191.42|0
1658241300000|2022-07-19 14:35:00|6192.34|6192.34|6192.57|6192.57|6194.27|6194.27|6186.59|6186.59|0
1658241600000|2022-07-19 14:40:00|6192.06|6192.06|6194.13|6194.13|6195.37|6195.37|6190.82|6190.82|0
1658241900000|2022-07-19 14:45:00|6194.64|6194.64|6199.05|6199.05|6199.05|6199.05|6194.64|6194.64|0
1658242200000|2022-07-19 14:50:00|6197.35|6197.35|6205.62|6205.62|6205.62|6205.62|6196.36|6196.36|0
1658242500000|2022-07-19 14:55:00|6206.07|6206.07|6204.35|6204.35|6206.82|6206.82|6201.81|6201.81|0
1658242800000|2022-07-19 15:00:00|6205.2|6205.2|6201.4|6201.4|6206.05|6206.05|6198.85|6198.85|0
1658243100000|2022-07-19 15:05:00|6200.55|6200.55|6203.37|6203.37|6204.22|6204.22|6199.31|6199.31|0
1658243400000|2022-07-19 15:10:00|6204.78|6204.78|6198.88|6198.88|6206.22|6206.22|6198.88|6198.88|0
1658243700000|2022-07-19 15:15:00|6198.18|6198.18|6194.75|6194.75|6198.72|6198.72|6191.62|6191.62|0
1658244000000|2022-07-19 15:20:00|6195.6|6195.6|6198.57|6198.57|6198.57|6198.57|6194.23|6194.23|0
1658244300000|2022-07-19 15:25:00|6197.16|6197.16|6196.22|6196.22|6199.19|6199.19|6192.75|6192.75|0
1658301300000|2022-07-20 07:15:00|6220.64|6220.64|6224.03|6224.03|6224.05|6224.05|6218.29|6218.29|0
1658301600000|2022-07-20 07:20:00|6225.6|6225.6|6229.26|6229.26|6234.07|6234.07|6223.02|6223.02|0
1658301900000|2022-07-20 07:25:00|6225.01|6225.01|6224.68|6224.68|6225.86|6225.86|6220.44|6220.44|0
1658302200000|2022-07-20 07:30:00|6222.98|6222.98|6222.15|6222.15|6228.1|6228.1|6222.15|6222.15|0
1658302500000|2022-07-20 07:35:00|6221.45|6221.45|6214.7|6214.7|6221.45|6221.45|6214.7|6214.7|0
1658302800000|2022-07-20 07:40:00|6211.17|6211.17|6204.26|6204.26|6211.17|6211.17|6204.26|6204.26|0
1658303100000|2022-07-20 07:45:00|6202.3|6202.3|6201.45|6201.45|6202.3|6202.3|6201.45|6201.45|0
1658303400000|2022-07-20 07:50:00|6204|6204|6219.55|6219.55|6219.55|6219.55|6204|6204|0
1658303700000|2022-07-20 07:55:00|6220.4|6220.4|6217.79|6217.79|6222.04|6222.04|6217.79|6217.79|0
1658304000000|2022-07-20 08:00:00|6216.09|6216.09|6225.01|6225.01|6226.71|6226.71|6215.24|6215.24|0
1658304300000|2022-07-20 08:05:00|6224.16|6224.16|6235.63|6235.63|6236.48|6236.48|6224.16|6224.16|0
1658304600000|2022-07-20 08:10:00|6234.78|6234.78|6235.02|6235.02|6236.73|6236.73|6233.94|6233.94|0
1658304900000|2022-07-20 08:15:00|6234.23|6234.23|6230.5|6230.5|6234.23|6234.23|6229.14|6229.14|0
1658305200000|2022-07-20 08:20:00|6229.72|6229.72|6227.78|6227.78|6229.72|6229.72|6227.78|6227.78|0
1658305500000|2022-07-20 08:25:00|6220.98|6220.98|6225.86|6225.86|6225.86|6225.86|6219.57|6219.57|0
1658305800000|2022-07-20 08:30:00|6224.16|6224.16|6223.31|6223.31|6224.16|6224.16|6220.77|6220.77|0
1658306100000|2022-07-20 08:35:00|6224.72|6224.72|6221.26|6221.26|6226.91|6226.91|6221.26|6221.26|0
1658306400000|2022-07-20 08:40:00|6222.1|6222.1|6229.62|6229.62|6230.01|6230.01|6222.1|6222.1|0
1658306700000|2022-07-20 08:45:00|6228.77|6228.77|6225.26|6225.26|6228.77|6228.77|6223.56|6223.56|0
1658307000000|2022-07-20 08:50:00|6223.69|6223.69|6227.46|6227.46|6227.46|6227.46|6220.88|6220.88|0
1658307300000|2022-07-20 08:55:00|6224.91|6224.91|6227.41|6227.41|6228.26|6228.26|6222.36|6222.36|0
1658307600000|2022-07-20 09:00:00|6227.8|6227.8|6243.48|6243.48|6243.55|6243.55|6227.8|6227.8|0
1658307900000|2022-07-20 09:05:00|6242.63|6242.63|6241.12|6241.12|6242.82|6242.82|6241.12|6241.12|0
1658308200000|2022-07-20 09:10:00|6240.73|6240.73|6246.83|6246.83|6250.55|6250.55|6240.73|6240.73|0
1658308500000|2022-07-20 09:15:00|6247.22|6247.22|6249.42|6249.42|6249.42|6249.42|6245.67|6245.67|0
1658308800000|2022-07-20 09:20:00|6247.72|6247.72|6252.67|6252.67|6254.54|6254.54|6247.72|6247.72|0
1658309100000|2022-07-20 09:25:00|6247.57|6247.57|6242.6|6242.6|6249.12|6249.12|6241.93|6241.93|0
1658309400000|2022-07-20 09:30:00|6239.2|6239.2|6239.52|6239.52|6241.75|6241.75|6239.2|6239.2|0
1658309700000|2022-07-20 09:35:00|6239.91|6239.91|6242.48|6242.48|6242.48|6242.48|6239.23|6239.23|0
1658310000000|2022-07-20 09:40:00|6243.33|6243.33|6240.5|6240.5|6243.33|6243.33|6240.5|6240.5|0
1658310300000|2022-07-20 09:45:00|6238.93|6238.93|6241.59|6241.59|6241.59|6241.59|6237.23|6237.23|0
1658310600000|2022-07-20 09:50:00|6243.29|6243.29|6239.38|6239.38|6245.35|6245.35|6239.38|6239.38|0
1658310900000|2022-07-20 09:55:00|6239.77|6239.77|6235.9|6235.9|6244.49|6244.49|6235.9|6235.9|0
1658311200000|2022-07-20 10:00:00|6234.86|6234.86|6233.85|6233.85|6234.86|6234.86|6233.17|6233.17|0
1658311500000|2022-07-20 10:05:00|6234.7|6234.7|6236.78|6236.78|6236.78|6236.78|6233.17|6233.17|0
1658311800000|2022-07-20 10:10:00|6236.39|6236.39|6233.91|6233.91|6236.46|6236.46|6233.06|6233.06|0
1658312100000|2022-07-20 10:15:00|6234.76|6234.76|6237.03|6237.03|6237.11|6237.11|6234.76|6234.76|0
1658312400000|2022-07-20 10:20:00|6236.18|6236.18|6235.62|6235.62|6236.97|6236.97|6235.62|6235.62|0
1658312700000|2022-07-20 10:25:00|6236.47|6236.47|6236.76|6236.76|6239.24|6239.24|6235.45|6235.45|0
1658313000000|2022-07-20 10:30:00|6236.24|6236.24|6209.75|6209.75|6237.6|6237.6|6209.75|6209.75|0
1658313300000|2022-07-20 10:35:00|6208.05|6208.05|6204.62|6204.62|6208.05|6208.05|6203.66|6203.66|0
1658313600000|2022-07-20 10:40:00|6204.23|6204.23|6203.67|6203.67|6205.89|6205.89|6201.11|6201.11|0
1658313900000|2022-07-20 10:45:00|6203.16|6203.16|6198.73|6198.73|6203.16|6203.16|6197.48|6197.48|0
1658314200000|2022-07-20 10:50:00|6200.43|6200.43|6203.34|6203.34|6203.34|6203.34|6200.43|6200.43|0
1658314500000|2022-07-20 10:55:00|6204.02|6204.02|6204.81|6204.81|6204.81|6204.81|6204.02|6204.02|0
1658314800000|2022-07-20 11:00:00|6204.41|6204.41|6203.51|6203.51|6204.94|6204.94|6203.24|6203.24|0
1658315100000|2022-07-20 11:05:00|6205.08|6205.08|6205.08|6205.08|6205.08|6205.08|6205.08|6205.08|0
1658315400000|2022-07-20 11:10:00|6202.53|6202.53|6203.96|6203.96|6205.66|6205.66|6200.57|6200.57|0
1658315700000|2022-07-20 11:15:00|6204.21|6204.21|6204.16|6204.16|6204.21|6204.21|6202|6202|0
1658316000000|2022-07-20 11:20:00|6205.73|6205.73|6207.88|6207.88|6207.88|6207.88|6205.73|6205.73|0
1658316300000|2022-07-20 11:25:00|6208.4|6208.4|6209.35|6209.35|6210.76|6210.76|6207.88|6207.88|0
1658316600000|2022-07-20 11:30:00|6210.71|6210.71|6211.71|6211.71|6211.71|6211.71|6210.71|6210.71|0
1658316900000|2022-07-20 11:35:00|6211.32|6211.32|6212.17|6212.17|6212.17|6212.17|6211.32|6211.32|0
1658317200000|2022-07-20 11:40:00|6212.43|6212.43|6209.22|6209.22|6214.12|6214.12|6209.22|6209.22|0
1658317500000|2022-07-20 11:45:00|6208.83|6208.83|6211.5|6211.5|6211.5|6211.5|6208.83|6208.83|0
1658317800000|2022-07-20 11:50:00|6210.65|6210.65|6214.8|6214.8|6214.8|6214.8|6210.65|6210.65|0
1658318100000|2022-07-20 11:55:00|6215.65|6215.65|6218.98|6218.98|6220.74|6220.74|6215.65|6215.65|0
1658318400000|2022-07-20 12:00:00|6218.13|6218.13|6221.53|6221.53|6221.53|6221.53|6218.13|6218.13|0
1658318700000|2022-07-20 12:05:00|6220.13|6220.13|6222.94|6222.94|6222.94|6222.94|6219.09|6219.09|0
1658319000000|2022-07-20 12:10:00|6223.34|6223.34|6224.93|6224.93|6226.4|6226.4|6222.78|6222.78|0
1658319300000|2022-07-20 12:15:00|6222.38|6222.38|6221.12|6221.12|6222.38|6222.38|6220.83|6220.83|0
1658319600000|2022-07-20 12:20:00|6220.61|6220.61|6204.22|6204.22|6221.12|6221.12|6202.91|6202.91|0
1658319900000|2022-07-20 12:25:00|6205.92|6205.92|6208.34|6208.34|6210.04|6210.04|6204.22|6204.22|0
1658320200000|2022-07-20 12:30:00|6206.64|6206.64|6212.77|6212.77|6212.77|6212.77|6206.64|6206.64|0
1658320500000|2022-07-20 12:35:00|6212.37|6212.37|6215.08|6215.08|6216.05|6216.05|6212.37|6212.37|0
1658320800000|2022-07-20 12:40:00|6216.78|6216.78|6214.18|6214.18|6216.78|6216.78|6211.64|6211.64|0
1658321100000|2022-07-20 12:45:00|6213.79|6213.79|6219.49|6219.49|6219.49|6219.49|6213.4|6213.4|0
1658321400000|2022-07-20 12:50:00|6220.34|6220.34|6223.44|6223.44|6227.23|6227.23|6220.34|6220.34|0
1658321700000|2022-07-20 12:55:00|6224.29|6224.29|6227.63|6227.63|6229.33|6229.33|6223.44|6223.44|0
1658322000000|2022-07-20 13:00:00|6228.31|6228.31|6231.14|6231.14|6231.53|6231.53|6224.91|6224.91|0
1658322300000|2022-07-20 13:05:00|6231.82|6231.82|6232.74|6232.74|6234.37|6234.37|6230.19|6230.19|0
1658322600000|2022-07-20 13:10:00|6232.06|6232.06|6231.21|6231.21|6232.06|6232.06|6230.36|6230.36|0
1658322900000|2022-07-20 13:15:00|6231.6|6231.6|6232.8|6232.8|6232.8|6232.8|6230.59|6230.59|0
1658323200000|2022-07-20 13:20:00|6233.65|6233.65|6235.44|6235.44|6235.44|6235.44|6233.65|6233.65|0
1658323500000|2022-07-20 13:25:00|6234.59|6234.59|6232.33|6232.33|6235.27|6235.27|6229.06|6229.06|0
1658323800000|2022-07-20 13:30:00|6232.85|6232.85|6232.1|6232.1|6233.26|6233.26|6229.29|6229.29|0
1658324100000|2022-07-20 13:35:00|6234.64|6234.64|6236.51|6236.51|6237.7|6237.7|6234.64|6234.64|0
1658324400000|2022-07-20 13:40:00|6237.36|6237.36|6228.79|6228.79|6237.36|6237.36|6227.09|6227.09|0
1658324700000|2022-07-20 13:45:00|6229.18|6229.18|6231.44|6231.44|6231.44|6231.44|6227.65|6227.65|0
1658325000000|2022-07-20 13:50:00|6231.05|6231.05|6227.71|6227.71|6233.85|6233.85|6227.71|6227.71|0
1658325300000|2022-07-20 13:55:00|6227.32|6227.32|6233.15|6233.15|6234|6234|6227.32|6227.32|0
1658325600000|2022-07-20 14:00:00|6233.85|6233.85|6234.51|6234.51|6235.48|6235.48|6231.12|6231.12|0
1658325900000|2022-07-20 14:05:00|6233.67|6233.67|6233.96|6233.96|6235.23|6235.23|6230.48|6230.48|0
1658326200000|2022-07-20 14:10:00|6234.81|6234.81|6235.5|6235.5|6237.75|6237.75|6234.42|6234.42|0
1658326500000|2022-07-20 14:15:00|6234.65|6234.65|6229.49|6229.49|6234.65|6234.65|6229.49|6229.49|0
1658326800000|2022-07-20 14:20:00|6230.34|6230.34|6235.01|6235.01|6235.01|6235.01|6228.64|6228.64|0
1658327100000|2022-07-20 14:25:00|6235.79|6235.79|6241.65|6241.65|6241.73|6241.73|6235.79|6235.79|0
1658327400000|2022-07-20 14:30:00|6240.8|6240.8|6241.95|6241.95|6244.34|6244.34|6236.49|6236.49|0
1658327700000|2022-07-20 14:35:00|6241.56|6241.56|6240.72|6240.72|6241.56|6241.56|6239.69|6239.69|0
1658328000000|2022-07-20 14:40:00|6241.57|6241.57|6229.23|6229.23|6242.42|6242.42|6229.23|6229.23|0
1658328300000|2022-07-20 14:45:00|6230.08|6230.08|6235.42|6235.42|6236.6|6236.6|6230.08|6230.08|0
1658328600000|2022-07-20 14:50:00|6236.27|6236.27|6232.59|6232.59|6237.31|6237.31|6232.59|6232.59|0
1658328900000|2022-07-20 14:55:00|6233.28|6233.28|6232.83|6232.83|6233.28|6233.28|6229.88|6229.88|0
1658329200000|2022-07-20 15:00:00|6233.22|6233.22|6227.55|6227.55|6234.46|6234.46|6227.55|6227.55|0
1658329500000|2022-07-20 15:05:00|6227.94|6227.94|6227.99|6227.99|6231.65|6231.65|6227.09|6227.09|0
1658329800000|2022-07-20 15:10:00|6228.78|6228.78|6228.32|6228.32|6230.02|6230.02|6226.07|6226.07|0
1658330100000|2022-07-20 15:15:00|6229|6229|6225.76|6225.76|6229.69|6229.69|6225.76|6225.76|0
1658330400000|2022-07-20 15:20:00|6224.91|6224.91|6221.74|6221.74|6224.91|6224.91|6221.34|6221.34|0
1658330700000|2022-07-20 15:25:00|6222.59|6222.59|6223.93|6223.93|6227.63|6227.63|6221.63|6221.63|0
1658387700000|2022-07-21 07:15:00|6228.71|6228.71|6229.07|6229.07|6233.11|6233.11|6222.28|6222.28|0
1658388000000|2022-07-21 07:20:00|6224.82|6224.82|6228.68|6228.68|6231.62|6231.62|6223.97|6223.97|0
1658388300000|2022-07-21 07:25:00|6230.25|6230.25|6237|6237|6247.2|6247.2|6227.7|6227.7|0
1658388600000|2022-07-21 07:30:00|6239.83|6239.83|6236.82|6236.82|6243.22|6243.22|6236.82|6236.82|0
1658388900000|2022-07-21 07:35:00|6235.97|6235.97|6246.31|6246.31|6246.38|6246.38|6235.97|6235.97|0
1658389200000|2022-07-21 07:40:00|6245.28|6245.28|6248.9|6248.9|6253.53|6253.53|6244|6244|0
1658389500000|2022-07-21 07:45:00|6249.69|6249.69|6244.11|6244.11|6251.78|6251.78|6241.38|6241.38|0
1658389800000|2022-07-21 07:50:00|6244.5|6244.5|6231.85|6231.85|6244.5|6244.5|6231.85|6231.85|0
1658390100000|2022-07-21 07:55:00|6231|6231|6232.87|6232.87|6234.77|6234.77|6228.96|6228.96|0
1658390400000|2022-07-21 08:00:00|6234.42|6234.42|6229.71|6229.71|6241.66|6241.66|6229.32|6229.32|0
1658390700000|2022-07-21 08:05:00|6225.46|6225.46|6224.22|6224.22|6225.92|6225.92|6223.37|6223.37|0
1658391000000|2022-07-21 08:10:00|6225|6225|6230.2|6230.2|6230.2|6230.2|6223.76|6223.76|0
1658391300000|2022-07-21 08:15:00|6228.5|6228.5|6231.85|6231.85|6235.25|6235.25|6227.65|6227.65|0
1658391600000|2022-07-21 08:20:00|6230.15|6230.15|6224.94|6224.94|6230.15|6230.15|6224.94|6224.94|0
1658391900000|2022-07-21 08:25:00|6223.24|6223.24|6229.57|6229.57|6229.57|6229.57|6223.24|6223.24|0
1658392200000|2022-07-21 08:30:00|6230.27|6230.27|6234.59|6234.59|6234.59|6234.59|6228.18|6228.18|0
1658392500000|2022-07-21 08:35:00|6235.44|6235.44|6242.23|6242.23|6242.23|6242.23|6235.44|6235.44|0
1658392800000|2022-07-21 08:40:00|6243.08|6243.08|6241.74|6241.74|6246.48|6246.48|6238.36|6238.36|0
1658393100000|2022-07-21 08:45:00|6243.44|6243.44|6248.05|6248.05|6248.9|6248.9|6243.44|6243.44|0
1658393400000|2022-07-21 08:50:00|6249.23|6249.23|6251.71|6251.71|6253.87|6253.87|6249.23|6249.23|0
1658393700000|2022-07-21 08:55:00|6249.17|6249.17|6256.26|6256.26|6256.93|6256.93|6248.32|6248.32|0
1658394000000|2022-07-21 09:00:00|6255.87|6255.87|6253.9|6253.9|6255.99|6255.99|6252.2|6252.2|0
1658394300000|2022-07-21 09:05:00|6255.6|6255.6|6264.01|6264.01|6264.01|6264.01|6255.6|6255.6|0
1658394600000|2022-07-21 09:10:00|6263.16|6263.16|6263.05|6263.05|6270.29|6270.29|6260.17|6260.17|0
1658394900000|2022-07-21 09:15:00|6263.9|6263.9|6263.96|6263.96|6266.63|6266.63|6261.08|6261.08|0
1658395200000|2022-07-21 09:20:00|6264.81|6264.81|6272.15|6272.15|6272.15|6272.15|6264.81|6264.81|0
1658395500000|2022-07-21 09:25:00|6271.12|6271.12|6266.81|6266.81|6271.78|6271.78|6266.81|6266.81|0
1658395800000|2022-07-21 09:30:00|6266.42|6266.42|6268.99|6268.99|6270.69|6270.69|6265.72|6265.72|0
1658396100000|2022-07-21 09:35:00|6269.5|6269.5|6269.96|6269.96|6272.9|6272.9|6269.5|6269.5|0
1658396400000|2022-07-21 09:40:00|6270.81|6270.81|6275.05|6275.05|6275.05|6275.05|6270.29|6270.29|0
1658396700000|2022-07-21 09:45:00|6274.2|6274.2|6276.29|6276.29|6277.14|6277.14|6274.2|6274.2|0
1658397000000|2022-07-21 09:50:00|6277.14|6277.14|6274.47|6274.47|6277.54|6277.54|6273.62|6273.62|0
1658397300000|2022-07-21 09:55:00|6277.05|6277.05|6274.18|6274.18|6277.05|6277.05|6274.18|6274.18|0
1658397600000|2022-07-21 10:00:00|6273.78|6273.78|6277.4|6277.4|6279.1|6279.1|6273.78|6273.78|0
1658397900000|2022-07-21 10:05:00|6276.72|6276.72|6286.52|6286.52|6286.52|6286.52|6275.93|6275.93|0
1658398200000|2022-07-21 10:10:00|6287.37|6287.37|6286.37|6286.37|6287.37|6287.37|6285.67|6285.67|0
1658398500000|2022-07-21 10:15:00|6287.4|6287.4|6285.02|6285.02|6287.4|6287.4|6284.63|6284.63|0
1658398800000|2022-07-21 10:20:00|6286.42|6286.42|6285.57|6285.57|6287.26|6287.26|6282.62|6282.62|0
1658399100000|2022-07-21 10:25:00|6285.17|6285.17|6281.77|6281.77|6285.17|6285.17|6281.77|6281.77|0
1658399400000|2022-07-21 10:30:00|6280.92|6280.92|6279.92|6279.92|6280.92|6280.92|6276.68|6276.68|0
1658399700000|2022-07-21 10:35:00|6280.6|6280.6|6281.28|6281.28|6281.28|6281.28|6279.58|6279.58|0
1658400000000|2022-07-21 10:40:00|6281.67|6281.67|6278.76|6278.76|6281.67|6281.67|6273.79|6273.79|0
1658400300000|2022-07-21 10:45:00|6277.06|6277.06|6274.7|6274.7|6278.57|6278.57|6274.45|6274.45|0
1658400600000|2022-07-21 10:50:00|6275.39|6275.39|6275.39|6275.39|6277.09|6277.09|6275.39|6275.39|0
1658400900000|2022-07-21 10:55:00|6275.78|6275.78|6281.64|6281.64|6281.64|6281.64|6275.78|6275.78|0
1658401200000|2022-07-21 11:00:00|6282.15|6282.15|6282.37|6282.37|6282.37|6282.37|6279.67|6279.67|0
1658401500000|2022-07-21 11:05:00|6281.98|6281.98|6278.33|6278.33|6284.28|6284.28|6278.33|6278.33|0
1658401800000|2022-07-21 11:10:00|6271.53|6271.53|6274.72|6274.72|6274.72|6274.72|6271.53|6271.53|0
1658402100000|2022-07-21 11:15:00|6273.87|6273.87|6272.17|6272.17|6273.87|6273.87|6271.39|6271.39|0
1658402400000|2022-07-21 11:20:00|6273.87|6273.87|6271.56|6271.56|6273.87|6273.87|6271.56|6271.56|0
1658402700000|2022-07-21 11:25:00|6270.71|6270.71|6271.47|6271.47|6273.17|6273.17|6269.77|6269.77|0
1658403000000|2022-07-21 11:30:00|6272.25|6272.25|6268.89|6268.89|6273.1|6273.1|6268.5|6268.5|0
1658403300000|2022-07-21 11:35:00|6270.59|6270.59|6272.35|6272.35|6272.35|6272.35|6269.41|6269.41|0
1658403600000|2022-07-21 11:40:00|6273.2|6273.2|6272|6272|6273.2|6273.2|6271.31|6271.31|0
1658403900000|2022-07-21 11:45:00|6271.15|6271.15|6276.43|6276.43|6278.98|6278.98|6271.15|6271.15|0
1658404200000|2022-07-21 11:50:00|6277.6|6277.6|6276.53|6276.53|6281.32|6281.32|6276.53|6276.53|0
1658404500000|2022-07-21 11:55:00|6276.14|6276.14|6272.42|6272.42|6276.14|6276.14|6272.42|6272.42|0
1658404800000|2022-07-21 12:00:00|6273.26|6273.26|6273.26|6273.26|6274.11|6274.11|6273.26|6273.26|0
1658405100000|2022-07-21 12:05:00|6274.96|6274.96|6278.6|6278.6|6280.06|6280.06|6274.57|6274.57|0
1658405400000|2022-07-21 12:10:00|6279|6279|6278.3|6278.3|6279.39|6279.39|6277.45|6277.45|0
1658405700000|2022-07-21 12:15:00|6279.15|6279.15|6282.99|6282.99|6282.99|6282.99|6264.53|6264.53|0
1658406000000|2022-07-21 12:20:00|6283.84|6283.84|6284.86|6284.86|6288.98|6288.98|6281.01|6281.01|0
1658406300000|2022-07-21 12:25:00|6284.16|6284.16|6281.69|6281.69|6284.16|6284.16|6277.5|6277.5|0
1658406600000|2022-07-21 12:30:00|6283.23|6283.23|6286.11|6286.11|6286.11|6286.11|6282.84|6282.84|0
1658406900000|2022-07-21 12:35:00|6287.81|6287.81|6284.83|6284.83|6289.01|6289.01|6283.13|6283.13|0
1658407200000|2022-07-21 12:40:00|6285.34|6285.34|6285.09|6285.09|6285.34|6285.34|6280.9|6280.9|0
1658407500000|2022-07-21 12:45:00|6285.79|6285.79|6285.12|6285.12|6286.43|6286.43|6283.03|6283.03|0
1658407800000|2022-07-21 12:50:00|6282.57|6282.57|6280.79|6280.79|6284.19|6284.19|6280.48|6280.48|0
1658408100000|2022-07-21 12:55:00|6281.57|6281.57|6285.46|6285.46|6286.31|6286.31|6281.57|6281.57|0
1658408400000|2022-07-21 13:00:00|6288.01|6288.01|6290.18|6290.18|6290.95|6290.95|6285.86|6285.86|0
1658408700000|2022-07-21 13:05:00|6290.58|6290.58|6281.27|6281.27|6290.58|6290.58|6281.27|6281.27|0
1658409000000|2022-07-21 13:10:00|6282.63|6282.63|6283.41|6283.41|6284.33|6284.33|6281.78|6281.78|0
1658409300000|2022-07-21 13:15:00|6284.45|6284.45|6276.6|6276.6|6288.87|6288.87|6276.6|6276.6|0
1658409600000|2022-07-21 13:20:00|6277.45|6277.45|6272.57|6272.57|6277.45|6277.45|6269.61|6269.61|0
1658409900000|2022-07-21 13:25:00|6271.54|6271.54|6271.91|6271.91|6272.76|6272.76|6267.35|6267.35|0
1658410200000|2022-07-21 13:30:00|6272.69|6272.69|6272.93|6272.93|6276.33|6276.33|6272.08|6272.08|0
1658410500000|2022-07-21 13:35:00|6272.54|6272.54|6278.89|6278.89|6283.95|6283.95|6270.84|6270.84|0
1658410800000|2022-07-21 13:40:00|6279.28|6279.28|6292.71|6292.71|6293.56|6293.56|6279.28|6279.28|0
1658411100000|2022-07-21 13:45:00|6289.31|6289.31|6302.1|6302.1|6302.1|6302.1|6289.31|6289.31|0
1658411400000|2022-07-21 13:50:00|6301.93|6301.93|6315.48|6315.48|6315.48|6315.48|6300.23|6300.23|0
1658411700000|2022-07-21 13:55:00|6316.33|6316.33|6312.43|6312.43|6317.88|6317.88|6308.85|6308.85|0
1658412000000|2022-07-21 14:00:00|6313.28|6313.28|6298.77|6298.77|6316.61|6316.61|6298.77|6298.77|0
1658412300000|2022-07-21 14:05:00|6297.92|6297.92|6300.97|6300.97|6301.82|6301.82|6297.07|6297.07|0
1658412600000|2022-07-21 14:10:00|6300.13|6300.13|6296.47|6296.47|6305.34|6305.34|6296.47|6296.47|0
1658412900000|2022-07-21 14:15:00|6297.25|6297.25|6300.99|6300.99|6300.99|6300.99|6291.01|6291.01|0
1658413200000|2022-07-21 14:20:00|6301.69|6301.69|6296.65|6296.65|6303.18|6303.18|6295.8|6295.8|0
1658413500000|2022-07-21 14:25:00|6295.8|6295.8|6287.89|6287.89|6296.84|6296.84|6287.89|6287.89|0
1658413800000|2022-07-21 14:30:00|6287.49|6287.49|6292.42|6292.42|6292.82|6292.82|6287.49|6287.49|0
1658414100000|2022-07-21 14:35:00|6292.03|6292.03|6294.82|6294.82|6301.98|6301.98|6292.03|6292.03|0
1658414400000|2022-07-21 14:40:00|6294.03|6294.03|6296.45|6296.45|6296.45|6296.45|6289.46|6289.46|0
1658414700000|2022-07-21 14:45:00|6294.75|6294.75|6293.91|6293.91|6297.37|6297.37|6293.14|6293.14|0
1658415000000|2022-07-21 14:50:00|6293.06|6293.06|6294.39|6294.39|6296.31|6296.31|6293.06|6293.06|0
1658415300000|2022-07-21 14:55:00|6295.23|6295.23|6303.26|6303.26|6303.26|6303.26|6295.23|6295.23|0
1658415600000|2022-07-21 15:00:00|6302.86|6302.86|6300.66|6300.66|6302.86|6302.86|6298.76|6298.76|0
1658415900000|2022-07-21 15:05:00|6299.81|6299.81|6293.44|6293.44|6299.81|6299.81|6293.44|6293.44|0
1658416200000|2022-07-21 15:10:00|6292.93|6292.93|6288.89|6288.89|6293.61|6293.61|6288.89|6288.89|0
1658416500000|2022-07-21 15:15:00|6289.4|6289.4|6291.31|6291.31|6292.31|6292.31|6288.7|6288.7|0
1658416800000|2022-07-21 15:20:00|6292.16|6292.16|6288.12|6288.12|6292.59|6292.59|6287.75|6287.75|0
1658417100000|2022-07-21 15:25:00|6287.44|6287.44|6287.53|6287.53|6290.09|6290.09|6281.97|6281.97|0
1658474100000|2022-07-22 07:15:00|6275.53|6275.53|6255.73|6255.73|6275.53|6275.53|6253.7|6253.7|0
1658474400000|2022-07-22 07:20:00|6253.62|6253.62|6253.48|6253.48|6260.6|6260.6|6252.77|6252.77|0
1658474700000|2022-07-22 07:25:00|6255.52|6255.52|6261.59|6261.59|6266.37|6266.37|6255.52|6255.52|0
1658475000000|2022-07-22 07:30:00|6262.1|6262.1|6262.05|6262.05|6264.15|6264.15|6257.15|6257.15|0
1658475300000|2022-07-22 07:35:00|6261.54|6261.54|6255.83|6255.83|6261.54|6261.54|6255.43|6255.43|0
1658475600000|2022-07-22 07:40:00|6258.38|6258.38|6259.45|6259.45|6260.13|6260.13|6255.96|6255.96|0
1658475900000|2022-07-22 07:45:00|6261.15|6261.15|6258.06|6258.06|6261.15|6261.15|6252.79|6252.79|0
1658476200000|2022-07-22 07:50:00|6260.61|6260.61|6260.16|6260.16|6260.61|6260.61|6255.51|6255.51|0
1658476500000|2022-07-22 07:55:00|6261.73|6261.73|6264.73|6264.73|6264.73|6264.73|6258.54|6258.54|0
1658476800000|2022-07-22 08:00:00|6265.51|6265.51|6265.89|6265.89|6269.81|6269.81|6264.66|6264.66|0
1658477100000|2022-07-22 08:05:00|6264.72|6264.72|6270.06|6270.06|6270.06|6270.06|6264.72|6264.72|0
1658477400000|2022-07-22 08:10:00|6270.45|6270.45|6283.94|6283.94|6284.79|6284.79|6270.45|6270.45|0
1658477700000|2022-07-22 08:15:00|6283.55|6283.55|6294.97|6294.97|6297.69|6297.69|6283.16|6283.16|0
1658478000000|2022-07-22 08:20:00|6289.87|6289.87|6294.12|6294.12|6296.67|6296.67|6289.02|6289.02|0
1658478300000|2022-07-22 08:25:00|6295.69|6295.69|6295.11|6295.11|6295.69|6295.69|6289.62|6289.62|0
1658478600000|2022-07-22 08:30:00|6295.5|6295.5|6297.38|6297.38|6298.75|6298.75|6295.5|6295.5|0
1658478900000|2022-07-22 08:35:00|6300.78|6300.78|6303.45|6303.45|6304.23|6304.23|6299.08|6299.08|0
1658479200000|2022-07-22 08:40:00|6300.05|6300.05|6300.06|6300.06|6301.81|6301.81|6298.81|6298.81|0
1658479500000|2022-07-22 08:45:00|6302.61|6302.61|6303.78|6303.78|6303.78|6303.78|6300.06|6300.06|0
1658479800000|2022-07-22 08:50:00|6303.38|6303.38|6302.88|6302.88|6304.02|6304.02|6300.62|6300.62|0
1658480100000|2022-07-22 08:55:00|6303.73|6303.73|6295.88|6295.88|6304.12|6304.12|6295.88|6295.88|0
1658480400000|2022-07-22 09:00:00|6296.67|6296.67|6301.02|6301.02|6301.02|6301.02|6296.67|6296.67|0
1658480700000|2022-07-22 09:05:00|6301.87|6301.87|6297.45|6297.45|6306.44|6306.44|6297.45|6297.45|0
1658481000000|2022-07-22 09:10:00|6300|6300|6302.12|6302.12|6302.97|6302.97|6297.94|6297.94|0
1658481300000|2022-07-22 09:15:00|6300.95|6300.95|6307.29|6307.29|6308.98|6308.98|6300.95|6300.95|0
1658481600000|2022-07-22 09:20:00|6309.83|6309.83|6307.08|6307.08|6309.83|6309.83|6305.3|6305.3|0
1658481900000|2022-07-22 09:25:00|6306.23|6306.23|6300.55|6300.55|6306.23|6306.23|6300.55|6300.55|0
1658482200000|2022-07-22 09:30:00|6300.94|6300.94|6291.73|6291.73|6300.94|6300.94|6291.73|6291.73|0
1658482500000|2022-07-22 09:35:00|6290.03|6290.03|6300.21|6300.21|6301.91|6301.91|6290.03|6290.03|0
1658482800000|2022-07-22 09:40:00|6299.43|6299.43|6300.19|6300.19|6300.28|6300.28|6295.15|6295.15|0
1658483100000|2022-07-22 09:45:00|6299.34|6299.34|6301.98|6301.98|6303.51|6303.51|6298.95|6298.95|0
1658483400000|2022-07-22 09:50:00|6304.53|6304.53|6303.11|6303.11|6304.6|6304.6|6301.72|6301.72|0
1658483700000|2022-07-22 09:55:00|6303.9|6303.9|6303.9|6303.9|6306.44|6306.44|6303.9|6303.9|0
1658484000000|2022-07-22 10:00:00|6302.86|6302.86|6310.05|6310.05|6311.75|6311.75|6302.08|6302.08|0
1658484300000|2022-07-22 10:05:00|6310.31|6310.31|6310.23|6310.23|6311.08|6311.08|6308.28|6308.28|0
1658484600000|2022-07-22 10:10:00|6310.91|6310.91|6306.79|6306.79|6310.91|6310.91|6306.79|6306.79|0
1658484900000|2022-07-22 10:15:00|6307.19|6307.19|6311.3|6311.3|6314.64|6314.64|6305.68|6305.68|0
1658485200000|2022-07-22 10:20:00|6310.91|6310.91|6309.21|6309.21|6310.91|6310.91|6307.18|6307.18|0
1658485500000|2022-07-22 10:25:00|6308.82|6308.82|6313.6|6313.6|6313.6|6313.6|6308.82|6308.82|0
1658485800000|2022-07-22 10:30:00|6311.9|6311.9|6312.13|6312.13|6312.98|6312.98|6308.74|6308.74|0
1658486100000|2022-07-22 10:35:00|6311.28|6311.28|6316.38|6316.38|6316.38|6316.38|6310.76|6310.76|0
1658486400000|2022-07-22 10:40:00|6318.93|6318.93|6318.75|6318.75|6321.3|6321.3|6318.75|6318.75|0
1658486700000|2022-07-22 10:45:00|6320.32|6320.32|6321.81|6321.81|6321.81|6321.81|6318.96|6318.96|0
1658487000000|2022-07-22 10:50:00|6321.03|6321.03|6319.71|6319.71|6322.2|6322.2|6317.3|6317.3|0
1658487300000|2022-07-22 10:55:00|6320.89|6320.89|6324.71|6324.71|6327.9|6327.9|6320.89|6320.89|0
1658487600000|2022-07-22 11:00:00|6326.41|6326.41|6321.14|6321.14|6326.74|6326.74|6321.14|6321.14|0
1658487900000|2022-07-22 11:05:00|6320.29|6320.29|6323.39|6323.39|6324.57|6324.57|6320.12|6320.12|0
1658488200000|2022-07-22 11:10:00|6323.98|6323.98|6327.05|6327.05|6327.84|6327.84|6323.98|6323.98|0
1658488500000|2022-07-22 11:15:00|6325.88|6325.88|6323.57|6323.57|6325.88|6325.88|6322.33|6322.33|0
1658488800000|2022-07-22 11:20:00|6323.18|6323.18|6321.21|6321.21|6325.71|6325.71|6321.21|6321.21|0
1658489100000|2022-07-22 11:25:00|6320.7|6320.7|6319.49|6319.49|6321.55|6321.55|6317.63|6317.63|0
1658489400000|2022-07-22 11:30:00|6320.67|6320.67|6320.73|6320.73|6321.91|6321.91|6319.04|6319.04|0
1658489700000|2022-07-22 11:35:00|6319.88|6319.88|6321.04|6321.04|6322.68|6322.68|6316.73|6316.73|0
1658490000000|2022-07-22 11:40:00|6320.65|6320.65|6323.65|6323.65|6324.11|6324.11|6320.26|6320.26|0
1658490300000|2022-07-22 11:45:00|6324.16|6324.16|6320.55|6320.55|6324.16|6324.16|6318.3|6318.3|0
1658490600000|2022-07-22 11:50:00|6321.4|6321.4|6324.28|6324.28|6324.67|6324.67|6319.77|6319.77|0
1658490900000|2022-07-22 11:55:00|6325.46|6325.46|6326.3|6326.3|6327.48|6327.48|6323.76|6323.76|0
1658491200000|2022-07-22 12:00:00|6324.6|6324.6|6327.11|6327.11|6328.29|6328.29|6323.3|6323.3|0
1658491500000|2022-07-22 12:05:00|6326.43|6326.43|6321.37|6321.37|6326.43|6326.43|6321.37|6321.37|0
1658491800000|2022-07-22 12:10:00|6322.22|6322.22|6330.79|6330.79|6330.79|6330.79|6322.22|6322.22|0
1658492100000|2022-07-22 12:15:00|6331.18|6331.18|6332.65|6332.65|6332.65|6332.65|6329.36|6329.36|0
1658492400000|2022-07-22 12:20:00|6333.35|6333.35|6335.23|6335.23|6335.23|6335.23|6331.88|6331.88|0
1658492700000|2022-07-22 12:25:00|6334.83|6334.83|6333.45|6333.45|6335.7|6335.7|6333.28|6333.28|0
1658493000000|2022-07-22 12:30:00|6333.06|6333.06|6337.76|6337.76|6340.31|6340.31|6333.06|6333.06|0
1658493300000|2022-07-22 12:35:00|6339.46|6339.46|6337.83|6337.83|6339.46|6339.46|6337.83|6337.83|0
1658493600000|2022-07-22 12:40:00|6338.22|6338.22|6338.37|6338.37|6338.37|6338.37|6334.97|6334.97|0
1658493900000|2022-07-22 12:45:00|6337.98|6337.98|6344.49|6344.49|6344.89|6344.89|6337.98|6337.98|0
1658494200000|2022-07-22 12:50:00|6341.95|6341.95|6343.31|6343.31|6343.71|6343.71|6341.61|6341.61|0
1658494500000|2022-07-22 12:55:00|6342.46|6342.46|6343.47|6343.47|6343.73|6343.73|6341.78|6341.78|0
1658494800000|2022-07-22 13:00:00|6344.83|6344.83|6350.83|6350.83|6351.61|6351.61|6344.83|6344.83|0
1658495100000|2022-07-22 13:05:00|6351.68|6351.68|6353.56|6353.56|6355.94|6355.94|6351.68|6351.68|0
1658495400000|2022-07-22 13:10:00|6354.4|6354.4|6356.26|6356.26|6357.96|6357.96|6354.4|6354.4|0
1658495700000|2022-07-22 13:15:00|6356.65|6356.65|6354.53|6354.53|6357.04|6357.04|6354.46|6354.46|0
1658496000000|2022-07-22 13:20:00|6354.92|6354.92|6358.73|6358.73|6361.15|6361.15|6354.92|6354.92|0
1658496300000|2022-07-22 13:25:00|6357.33|6357.33|6357.59|6357.59|6362.52|6362.52|6356.23|6356.23|0
1658496600000|2022-07-22 13:30:00|6357.99|6357.99|6353.86|6353.86|6360.86|6360.86|6351.98|6351.98|0
1658496900000|2022-07-22 13:35:00|6353.35|6353.35|6354.26|6354.26|6355.89|6355.89|6353.35|6353.35|0
1658497200000|2022-07-22 13:40:00|6356.84|6356.84|6360.91|6360.91|6361.12|6361.12|6356.32|6356.32|0
1658497500000|2022-07-22 13:45:00|6359.21|6359.21|6355.15|6355.15|6359.21|6359.21|6351.28|6351.28|0
1658497800000|2022-07-22 13:50:00|6358.54|6358.54|6355.77|6355.77|6358.94|6358.94|6352.47|6352.47|0
1658498100000|2022-07-22 13:55:00|6354.99|6354.99|6348.3|6348.3|6355.96|6355.96|6348.13|6348.13|0
1658498400000|2022-07-22 14:00:00|6349.09|6349.09|6352.09|6352.09|6353.78|6353.78|6349.09|6349.09|0
1658498700000|2022-07-22 14:05:00|6351.24|6351.24|6349.93|6349.93|6351.24|6351.24|6347.44|6347.44|0
1658499000000|2022-07-22 14:10:00|6349.14|6349.14|6352.94|6352.94|6352.94|6352.94|6349.14|6349.14|0
1658499300000|2022-07-22 14:15:00|6353.78|6353.78|6356.14|6356.14|6357.38|6357.38|6351.96|6351.96|0
1658499600000|2022-07-22 14:20:00|6357.32|6357.32|6347.5|6347.5|6357.32|6357.32|6346.98|6346.98|0
1658499900000|2022-07-22 14:25:00|6346.65|6346.65|6347.37|6347.37|6348.22|6348.22|6343.57|6343.57|0
1658500200000|2022-07-22 14:30:00|6345.67|6345.67|6349.34|6349.34|6351.05|6351.05|6345.67|6345.67|0
1658500500000|2022-07-22 14:35:00|6346.79|6346.79|6354.68|6354.68|6354.68|6354.68|6345.09|6345.09|0
1658500800000|2022-07-22 14:40:00|6352.98|6352.98|6351.04|6351.04|6352.98|6352.98|6348.95|6348.95|0
1658501100000|2022-07-22 14:45:00|6348.49|6348.49|6350.63|6350.63|6350.63|6350.63|6344.35|6344.35|0
1658501400000|2022-07-22 14:50:00|6349.06|6349.06|6350.49|6350.49|6350.49|6350.49|6348.66|6348.66|0
1658501700000|2022-07-22 14:55:00|6348.79|6348.79|6347.85|6347.85|6349.24|6349.24|6347.15|6347.15|0
1658502000000|2022-07-22 15:00:00|6348.7|6348.7|6344.17|6344.17|6349.55|6349.55|6342.73|6342.73|0
1658502300000|2022-07-22 15:05:00|6344.57|6344.57|6345.92|6345.92|6346.06|6346.06|6343.52|6343.52|0
1658502600000|2022-07-22 15:10:00|6346.43|6346.43|6345.16|6345.16|6347.28|6347.28|6343.92|6343.92|0
1658502900000|2022-07-22 15:15:00|6344.77|6344.77|6343.59|6343.59|6347.71|6347.71|6341.96|6341.96|0
1658503200000|2022-07-22 15:20:00|6344.27|6344.27|6340.1|6340.1|6344.27|6344.27|6340.1|6340.1|0
1658503500000|2022-07-22 15:25:00|6339.25|6339.25|6344.55|6344.55|6345.91|6345.91|6339.25|6339.25|0
1658733300000|2022-07-25 07:15:00|6321.99|6321.99|6319.44|6319.44|6322.5|6322.5|6315.45|6315.45|0
1658733600000|2022-07-25 07:20:00|6316.04|6316.04|6312.93|6312.93|6316.56|6316.56|6305.54|6305.54|0
1658733900000|2022-07-25 07:25:00|6313.71|6313.71|6314.23|6314.23|6315.41|6315.41|6313.71|6313.71|0
1658734200000|2022-07-25 07:30:00|6313.45|6313.45|6313.51|6313.51|6315.8|6315.8|6309.27|6309.27|0
1658734500000|2022-07-25 07:35:00|6313|6313|6315.48|6315.48|6316.79|6316.79|6313|6313|0
1658734800000|2022-07-25 07:40:00|6320.58|6320.58|6331.23|6331.23|6331.23|6331.23|6318.88|6318.88|0
1658735100000|2022-07-25 07:45:00|6336.32|6336.32|6333.89|6333.89|6336.32|6336.32|6333.89|6333.89|0
1658735400000|2022-07-25 07:50:00|6334.92|6334.92|6328.87|6328.87|6334.92|6334.92|6328.48|6328.48|0
1658735700000|2022-07-25 07:55:00|6329.27|6329.27|6329.84|6329.84|6332.79|6332.79|6328.87|6328.87|0
1658736000000|2022-07-25 08:00:00|6331.54|6331.54|6327.72|6327.72|6331.54|6331.54|6326.31|6326.31|0
1658736300000|2022-07-25 08:05:00|6331.12|6331.12|6341.1|6341.1|6341.62|6341.62|6328.57|6328.57|0
1658736600000|2022-07-25 08:10:00|6341.95|6341.95|6341.32|6341.32|6344.1|6344.1|6340.76|6340.76|0
1658736900000|2022-07-25 08:15:00|6340.63|6340.63|6346.14|6346.14|6348.64|6348.64|6338.93|6338.93|0
1658737200000|2022-07-25 08:20:00|6346.53|6346.53|6346.14|6346.14|6348.23|6348.23|6345.62|6345.62|0
1658737500000|2022-07-25 08:25:00|6345.29|6345.29|6344.44|6344.44|6345.29|6345.29|6344.44|6344.44|0
1658737800000|2022-07-25 08:30:00|6343.59|6343.59|6346.3|6346.3|6346.92|6346.92|6343.59|6343.59|0
1658738100000|2022-07-25 08:35:00|6346.56|6346.56|6348.38|6348.38|6348.65|6348.65|6346.56|6346.56|0
1658738400000|2022-07-25 08:40:00|6349.16|6349.16|6347.46|6347.46|6349.16|6349.16|6346.61|6346.61|0
1658738700000|2022-07-25 08:45:00|6349.16|6349.16|6352.52|6352.52|6352.52|6352.52|6348.09|6348.09|0
1658739000000|2022-07-25 08:50:00|6349.12|6349.12|6350.61|6350.61|6351.4|6351.4|6348.27|6348.27|0
1658739300000|2022-07-25 08:55:00|6351.13|6351.13|6349.09|6349.09|6351.13|6351.13|6348.58|6348.58|0
1658739600000|2022-07-25 09:00:00|6349.8|6349.8|6353.15|6353.15|6353.48|6353.48|6349.8|6349.8|0
1658739900000|2022-07-25 09:05:00|6356.55|6356.55|6362.39|6362.39|6364.09|6364.09|6356.15|6356.15|0
1658740200000|2022-07-25 09:10:00|6360.69|6360.69|6361.38|6361.38|6361.38|6361.38|6357.43|6357.43|0
1658740500000|2022-07-25 09:15:00|6362.16|6362.16|6368.56|6368.56|6368.56|6368.56|6361.82|6361.82|0
1658740800000|2022-07-25 09:20:00|6368.16|6368.16|6371.62|6371.62|6371.62|6371.62|6368.16|6368.16|0
1658741100000|2022-07-25 09:25:00|6372.13|6372.13|6374.01|6374.01|6374.01|6374.01|6371.1|6371.1|0
1658741400000|2022-07-25 09:30:00|6372.98|6372.98|6371.47|6371.47|6373.83|6373.83|6370.44|6370.44|0
1658741700000|2022-07-25 09:35:00|6370.62|6370.62|6369.96|6369.96|6373.42|6373.42|6369.77|6369.77|0
1658742000000|2022-07-25 09:40:00|6370.81|6370.81|6366.92|6366.92|6370.81|6370.81|6366.92|6366.92|0
1658742300000|2022-07-25 09:45:00|6367.31|6367.31|6364.76|6364.76|6368.16|6368.16|6362.22|6362.22|0
1658742600000|2022-07-25 09:50:00|6365.16|6365.16|6363.28|6363.28|6366.57|6366.57|6362.6|6362.6|0
1658742900000|2022-07-25 09:55:00|6363.8|6363.8|6355.26|6355.26|6363.8|6363.8|6355.26|6355.26|0
1658743200000|2022-07-25 10:00:00|6355.78|6355.78|6357.84|6357.84|6357.84|6357.84|6355.78|6355.78|0
1658743500000|2022-07-25 10:05:00|6355.29|6355.29|6355.23|6355.23|6355.29|6355.29|6354.44|6354.44|0
1658743800000|2022-07-25 10:10:00|6356.08|6356.08|6354.17|6354.17|6357.78|6357.78|6353.92|6353.92|0
1658744100000|2022-07-25 10:15:00|6355.02|6355.02|6357.11|6357.11|6357.11|6357.11|6355.02|6355.02|0
1658744400000|2022-07-25 10:20:00|6357.96|6357.96|6357.96|6357.96|6357.96|6357.96|6357.96|6357.96|0
1658744700000|2022-07-25 10:25:00|6356.26|6356.26|6361.39|6361.39|6361.39|6361.39|6356.26|6356.26|0
1658745000000|2022-07-25 10:30:00|6359.69|6359.69|6359.2|6359.2|6359.89|6359.89|6358.84|6358.84|0
1658745300000|2022-07-25 10:35:00|6357.66|6357.66|6358.17|6358.17|6358.17|6358.17|6357.66|6357.66|0
1658745600000|2022-07-25 10:40:00|6356.77|6356.77|6356.59|6356.59|6357.44|6357.44|6354.89|6354.89|0
1658745900000|2022-07-25 10:45:00|6357.44|6357.44|6348.62|6348.62|6357.44|6357.44|6348.62|6348.62|0
1658746200000|2022-07-25 10:50:00|6347.77|6347.77|6349.81|6349.81|6354.06|6354.06|6347.77|6347.77|0
1658746500000|2022-07-25 10:55:00|6350.66|6350.66|6350.48|6350.48|6351.79|6351.79|6348.85|6348.85|0
1658746800000|2022-07-25 11:00:00|6350.67|6350.67|6350.6|6350.6|6350.67|6350.67|6345.01|6345.01|0
1658747100000|2022-07-25 11:05:00|6351.3|6351.3|6353.51|6353.51|6355.21|6355.21|6351.3|6351.3|0
1658747400000|2022-07-25 11:10:00|6353.12|6353.12|6353.19|6353.19|6355.74|6355.74|6348.09|6348.09|0
1658747700000|2022-07-25 11:15:00|6354.89|6354.89|6357.65|6357.65|6358.17|6358.17|6354.89|6354.89|0
1658748000000|2022-07-25 11:20:00|6356.8|6356.8|6358.44|6358.44|6358.44|6358.44|6356.8|6356.8|0
1658748300000|2022-07-25 11:25:00|6358.69|6358.69|6356.46|6356.46|6358.69|6358.69|6355.36|6355.36|0
1658748600000|2022-07-25 11:30:00|6355.78|6355.78|6360.79|6360.79|6360.79|6360.79|6355.63|6355.63|0
1658748900000|2022-07-25 11:35:00|6362.49|6362.49|6359.42|6359.42|6363|6363|6359.42|6359.42|0
1658749200000|2022-07-25 11:40:00|6360.27|6360.27|6360.09|6360.09|6360.94|6360.94|6359.24|6359.24|0
1658749500000|2022-07-25 11:45:00|6360.35|6360.35|6360.75|6360.75|6363.86|6363.86|6359.16|6359.16|0
1658749800000|2022-07-25 11:50:00|6359.9|6359.9|6362.94|6362.94|6362.94|6362.94|6359.05|6359.05|0
1658750100000|2022-07-25 11:55:00|6361.24|6361.24|6361.93|6361.93|6362.61|6362.61|6361.24|6361.24|0
1658750400000|2022-07-25 12:00:00|6362.32|6362.32|6364.4|6364.4|6364.54|6364.54|6362.32|6362.32|0
1658750700000|2022-07-25 12:05:00|6363.55|6363.55|6362.57|6362.57|6363.55|6363.55|6361.72|6361.72|0
1658751000000|2022-07-25 12:10:00|6360.87|6360.87|6357.77|6357.77|6363.42|6363.42|6357.77|6357.77|0
1658751300000|2022-07-25 12:15:00|6356.07|6356.07|6360.13|6360.13|6360.65|6360.65|6355.29|6355.29|0
1658751600000|2022-07-25 12:20:00|6361.83|6361.83|6362.72|6362.72|6362.72|6362.72|6360.3|6360.3|0
1658751900000|2022-07-25 12:25:00|6363.23|6363.23|6362.42|6362.42|6364.26|6364.26|6362.42|6362.42|0
1658752200000|2022-07-25 12:30:00|6362.03|6362.03|6363.13|6363.13|6363.13|6363.13|6361.18|6361.18|0
1658752500000|2022-07-25 12:35:00|6360.58|6360.58|6361.99|6361.99|6361.99|6361.99|6359.73|6359.73|0
1658752800000|2022-07-25 12:40:00|6362.38|6362.38|6369.04|6369.04|6369.04|6369.04|6362.38|6362.38|0
1658753100000|2022-07-25 12:45:00|6369.83|6369.83|6369.27|6369.27|6369.83|6369.83|6365.87|6365.87|0
1658753400000|2022-07-25 12:50:00|6368.76|6368.76|6368.31|6368.31|6369.94|6369.94|6368.24|6368.24|0
1658753700000|2022-07-25 12:55:00|6369.15|6369.15|6368.14|6368.14|6370.85|6370.85|6367.46|6367.46|0
1658754000000|2022-07-25 13:00:00|6369.84|6369.84|6369.02|6369.02|6369.84|6369.84|6366.44|6366.44|0
1658754300000|2022-07-25 13:05:00|6370.72|6370.72|6370.08|6370.08|6370.72|6370.72|6369.02|6369.02|0
1658754600000|2022-07-25 13:10:00|6369.29|6369.29|6370.21|6370.21|6371.15|6371.15|6367.59|6367.59|0
1658754900000|2022-07-25 13:15:00|6370.47|6370.47|6368.7|6368.7|6370.47|6370.47|6367.85|6367.85|0
1658755200000|2022-07-25 13:20:00|6367.85|6367.85|6368.21|6368.21|6369.91|6369.91|6367|6367|0
1658755500000|2022-07-25 13:25:00|6367.43|6367.43|6359.57|6359.57|6367.43|6367.43|6357.87|6357.87|0
1658755800000|2022-07-25 13:30:00|6359.18|6359.18|6358.5|6358.5|6359.86|6359.86|6356.24|6356.24|0
1658756100000|2022-07-25 13:35:00|6359.28|6359.28|6356.79|6356.79|6359.68|6359.68|6355.6|6355.6|0
1658756400000|2022-07-25 13:40:00|6356|6356|6357.49|6357.49|6359.35|6359.35|6355.1|6355.1|0
1658756700000|2022-07-25 13:45:00|6357.89|6357.89|6356.52|6356.52|6357.89|6357.89|6352.79|6352.79|0
1658757000000|2022-07-25 13:50:00|6357.37|6357.37|6362.13|6362.13|6362.13|6362.13|6357.37|6357.37|0
1658757300000|2022-07-25 13:55:00|6361.74|6361.74|6366.74|6366.74|6371.38|6371.38|6360.7|6360.7|0
1658757600000|2022-07-25 14:00:00|6367.59|6367.59|6367.47|6367.47|6368.95|6368.95|6365.38|6365.38|0
1658757900000|2022-07-25 14:05:00|6367.07|6367.07|6367.34|6367.34|6367.34|6367.34|6364.34|6364.34|0
1658758200000|2022-07-25 14:10:00|6367.73|6367.73|6372.15|6372.15|6372.66|6372.66|6367.73|6367.73|0
1658758500000|2022-07-25 14:15:00|6370.45|6370.45|6366.33|6366.33|6372.15|6372.15|6366.33|6366.33|0
1658758800000|2022-07-25 14:20:00|6366.07|6366.07|6369.99|6369.99|6369.99|6369.99|6365.68|6365.68|0
1658759100000|2022-07-25 14:25:00|6370.84|6370.84|6361.11|6361.11|6373.44|6373.44|6357.38|6357.38|0
1658759400000|2022-07-25 14:30:00|6360.26|6360.26|6359.06|6359.06|6360.65|6360.65|6355.07|6355.07|0
1658759700000|2022-07-25 14:35:00|6358.81|6358.81|6358.95|6358.95|6360.72|6360.72|6355.23|6355.23|0
1658760000000|2022-07-25 14:40:00|6358.56|6358.56|6357.16|6357.16|6358.56|6358.56|6354.39|6354.39|0
1658760300000|2022-07-25 14:45:00|6357.55|6357.55|6355.58|6355.58|6360.34|6360.34|6355.58|6355.58|0
1658760600000|2022-07-25 14:50:00|6354.73|6354.73|6356.07|6356.07|6359.65|6359.65|6354.73|6354.73|0
1658760900000|2022-07-25 14:55:00|6355.22|6355.22|6357.96|6357.96|6357.96|6357.96|6354.32|6354.32|0
1658761200000|2022-07-25 15:00:00|6357.56|6357.56|6348.52|6348.52|6358.35|6358.35|6347.66|6347.66|0
1658761500000|2022-07-25 15:05:00|6349.21|6349.21|6348.78|6348.78|6351.84|6351.84|6348.78|6348.78|0
1658761800000|2022-07-25 15:10:00|6349.63|6349.63|6343.96|6343.96|6349.63|6349.63|6343.57|6343.57|0
1658762100000|2022-07-25 15:15:00|6343.45|6343.45|6350.56|6350.56|6350.56|6350.56|6343.19|6343.19|0
1658762400000|2022-07-25 15:20:00|6351.41|6351.41|6355.93|6355.93|6356.32|6356.32|6351.41|6351.41|0
1658762700000|2022-07-25 15:25:00|6356.19|6356.19|6356.86|6356.86|6356.86|6356.86|6353.78|6353.78|0
1658819700000|2022-07-26 07:15:00|6308.08|6308.08|6308.67|6308.67|6316.86|6316.86|6303.43|6303.43|0
1658820000000|2022-07-26 07:20:00|6307.49|6307.49|6308.49|6308.49|6313.58|6313.58|6303.22|6303.22|0
1658820300000|2022-07-26 07:25:00|6305.09|6305.09|6295.13|6295.13|6315.54|6315.54|6295.13|6295.13|0
1658820600000|2022-07-26 07:30:00|6294.28|6294.28|6281.47|6281.47|6294.28|6294.28|6281.47|6281.47|0
1658820900000|2022-07-26 07:35:00|6280.62|6280.62|6272.88|6272.88|6282.32|6282.32|6272.88|6272.88|0
1658821200000|2022-07-26 07:40:00|6275.43|6275.43|6284.59|6284.59|6289.16|6289.16|6275.43|6275.43|0
1658821500000|2022-07-26 07:45:00|6282.89|6282.89|6286.1|6286.1|6287.8|6287.8|6281.34|6281.34|0
1658821800000|2022-07-26 07:50:00|6286.62|6286.62|6290.91|6290.91|6292.09|6292.09|6286.62|6286.62|0
1658822100000|2022-07-26 07:55:00|6290.52|6290.52|6298.1|6298.1|6298.1|6298.1|6289.28|6289.28|0
1658822400000|2022-07-26 08:00:00|6297.25|6297.25|6298.1|6298.1|6298.1|6298.1|6291.89|6291.89|0
1658822700000|2022-07-26 08:05:00|6297.71|6297.71|6296.27|6296.27|6298.75|6298.75|6296.27|6296.27|0
1658823000000|2022-07-26 08:10:00|6297.97|6297.97|6290.46|6290.46|6297.97|6297.97|6290.46|6290.46|0
1658823300000|2022-07-26 08:15:00|6291.49|6291.49|6308.62|6308.62|6308.62|6308.62|6291.49|6291.49|0
1658823600000|2022-07-26 08:20:00|6312.02|6312.02|6307.47|6307.47|6312.02|6312.02|6307.41|6307.41|0
1658823900000|2022-07-26 08:25:00|6304.08|6304.08|6302.97|6302.97|6304.08|6304.08|6302.97|6302.97|0
1658824200000|2022-07-26 08:30:00|6302.58|6302.58|6306.13|6306.13|6306.98|6306.98|6300.88|6300.88|0
1658824500000|2022-07-26 08:35:00|6308.68|6308.68|6309.47|6309.47|6310.38|6310.38|6306.98|6306.98|0
1658824800000|2022-07-26 08:40:00|6310.32|6310.32|6315.53|6315.53|6315.53|6315.53|6310.32|6310.32|0
1658825100000|2022-07-26 08:45:00|6315.14|6315.14|6320.17|6320.17|6322.13|6322.13|6315.14|6315.14|0
1658825400000|2022-07-26 08:50:00|6320.85|6320.85|6311.69|6311.69|6320.85|6320.85|6311.69|6311.69|0
1658825700000|2022-07-26 08:55:00|6310.84|6310.84|6304.94|6304.94|6311.94|6311.94|6302.2|6302.2|0
1658826000000|2022-07-26 09:00:00|6305.79|6305.79|6309.12|6309.12|6309.12|6309.12|6305.02|6305.02|0
1658826300000|2022-07-26 09:05:00|6309.51|6309.51|6306.18|6306.18|6311.61|6311.61|6306.18|6306.18|0
1658826600000|2022-07-26 09:10:00|6306.57|6306.57|6306.31|6306.31|6306.96|6306.96|6303.83|6303.83|0
1658826900000|2022-07-26 09:15:00|6306.7|6306.7|6305.81|6305.81|6307.55|6307.55|6303.6|6303.6|0
1658827200000|2022-07-26 09:20:00|6305.42|6305.42|6304.06|6304.06|6306.12|6306.12|6304.06|6304.06|0
1658827500000|2022-07-26 09:25:00|6303.8|6303.8|6306.13|6306.13|6306.76|6306.76|6302.52|6302.52|0
1658827800000|2022-07-26 09:30:00|6306.52|6306.52|6297.88|6297.88|6307.04|6307.04|6297.88|6297.88|0
1658828100000|2022-07-26 09:35:00|6298.28|6298.28|6300.09|6300.09|6300.09|6300.09|6298.28|6298.28|0
1658828400000|2022-07-26 09:40:00|6301.27|6301.27|6302.84|6302.84|6302.84|6302.84|6299.98|6299.98|0
1658828700000|2022-07-26 09:45:00|6301.99|6301.99|6302.09|6302.09|6304.68|6304.68|6301.99|6301.99|0
1658829000000|2022-07-26 09:50:00|6301.24|6301.24|6307.49|6307.49|6307.49|6307.49|6300.21|6300.21|0
1658829300000|2022-07-26 09:55:00|6307.1|6307.1|6309.42|6309.42|6310.19|6310.19|6307.1|6307.1|0
1658829600000|2022-07-26 10:00:00|6310.27|6310.27|6311.45|6311.45|6311.45|6311.45|6309.49|6309.49|0
1658829900000|2022-07-26 10:05:00|6313.15|6313.15|6310.02|6310.02|6315.24|6315.24|6308.16|6308.16|0
1658830200000|2022-07-26 10:10:00|6311.72|6311.72|6309.57|6309.57|6311.72|6311.72|6309.57|6309.57|0
1658830500000|2022-07-26 10:15:00|6308.02|6308.02|6305.47|6305.47|6308.02|6308.02|6305.47|6305.47|0
1658830800000|2022-07-26 10:20:00|6303.92|6303.92|6298.18|6298.18|6305.99|6305.99|6297.39|6297.39|0
1658831100000|2022-07-26 10:25:00|6297.78|6297.78|6292.32|6292.32|6297.78|6297.78|6292.32|6292.32|0
1658831400000|2022-07-26 10:30:00|6291.81|6291.81|6292.2|6292.2|6292.2|6292.2|6291.81|6291.81|0
1658831700000|2022-07-26 10:35:00|6290.91|6290.91|6285.81|6285.81|6291.51|6291.51|6285.38|6285.38|0
1658832000000|2022-07-26 10:40:00|6286.2|6286.2|6288.44|6288.44|6288.83|6288.83|6284.89|6284.89|0
1658832300000|2022-07-26 10:45:00|6288.05|6288.05|6288.05|6288.05|6288.05|6288.05|6288.05|6288.05|0
1658832600000|2022-07-26 10:50:00|6287.79|6287.79|6293.9|6293.9|6293.9|6293.9|6287.28|6287.28|0
1658832900000|2022-07-26 10:55:00|6293.11|6293.11|6295.24|6295.24|6295.24|6295.24|6292.33|6292.33|0
1658833200000|2022-07-26 11:00:00|6295.75|6295.75|6291.57|6291.57|6295.75|6295.75|6290.72|6290.72|0
1658833500000|2022-07-26 11:05:00|6290.87|6290.87|6294.86|6294.86|6294.86|6294.86|6290.87|6290.87|0
1658833800000|2022-07-26 11:10:00|6295.64|6295.64|6294.01|6294.01|6295.64|6295.64|6292.31|6292.31|0
1658834100000|2022-07-26 11:15:00|6293.31|6293.31|6293.32|6293.32|6293.71|6293.71|6292.54|6292.54|0
1658834400000|2022-07-26 11:20:00|6294.1|6294.1|6293.85|6293.85|6294.5|6294.5|6293.46|6293.46|0
1658834700000|2022-07-26 11:25:00|6293.46|6293.46|6293.15|6293.15|6293.46|6293.46|6292.36|6292.36|0
1658835000000|2022-07-26 11:30:00|6291.97|6291.97|6291.77|6291.77|6292.62|6292.62|6291.77|6291.77|0
1658835300000|2022-07-26 11:35:00|6292.16|6292.16|6290.88|6290.88|6292.16|6292.16|6290.88|6290.88|0
1658835600000|2022-07-26 11:40:00|6290.09|6290.09|6291.31|6291.31|6291.31|6291.31|6289.24|6289.24|0
1658835900000|2022-07-26 11:45:00|6291.7|6291.7|6289.49|6289.49|6293.06|6293.06|6289.49|6289.49|0
1658836200000|2022-07-26 11:50:00|6289.88|6289.88|6291.7|6291.7|6292.09|6292.09|6289.88|6289.88|0
1658836500000|2022-07-26 11:55:00|6292.49|6292.49|6288.83|6288.83|6292.49|6292.49|6288.57|6288.57|0
1658836800000|2022-07-26 12:00:00|6289.34|6289.34|6293.19|6293.19|6293.19|6293.19|6289.09|6289.09|0
1658837100000|2022-07-26 12:05:00|6292.8|6292.8|6288.89|6288.89|6293.5|6293.5|6288.89|6288.89|0
1658837400000|2022-07-26 12:10:00|6289.4|6289.4|6288.43|6288.43|6289.8|6289.8|6287.58|6287.58|0
1658837700000|2022-07-26 12:15:00|6288.04|6288.04|6286.36|6286.36|6288.82|6288.82|6286.36|6286.36|0
1658838000000|2022-07-26 12:20:00|6285.96|6285.96|6285.83|6285.83|6286.42|6286.42|6285.06|6285.06|0
1658838300000|2022-07-26 12:25:00|6285.43|6285.43|6285.43|6285.43|6285.43|6285.43|6285.43|6285.43|0
1658838600000|2022-07-26 12:30:00|6285.83|6285.83|6285.31|6285.31|6285.83|6285.83|6285.31|6285.31|0
1658838900000|2022-07-26 12:35:00|6285.7|6285.7|6288.54|6288.54|6289.33|6289.33|6285.7|6285.7|0
1658839200000|2022-07-26 12:40:00|6289.05|6289.05|6287.23|6287.23|6289.05|6289.05|6287.23|6287.23|0
1658839500000|2022-07-26 12:45:00|6287.75|6287.75|6288.59|6288.59|6288.84|6288.84|6287.46|6287.46|0
1658839800000|2022-07-26 12:50:00|6287.74|6287.74|6287.33|6287.33|6287.74|6287.74|6286.56|6286.56|0
1658840100000|2022-07-26 12:55:00|6288.1|6288.1|6277.23|6277.23|6289.13|6289.13|6277.23|6277.23|0
1658840400000|2022-07-26 13:00:00|6275.14|6275.14|6274.9|6274.9|6279.47|6279.47|6267.13|6267.13|0
1658840700000|2022-07-26 13:05:00|6275.75|6275.75|6270.66|6270.66|6278.3|6278.3|6270.66|6270.66|0
1658841000000|2022-07-26 13:10:00|6271.51|6271.51|6261.83|6261.83|6271.51|6271.51|6261.83|6261.83|0
1658841300000|2022-07-26 13:15:00|6260.13|6260.13|6249.94|6249.94|6260.52|6260.52|6249.94|6249.94|0
1658841600000|2022-07-26 13:20:00|6249.09|6249.09|6248.53|6248.53|6250.87|6250.87|6248.53|6248.53|0
1658841900000|2022-07-26 13:25:00|6247.12|6247.12|6244.76|6244.76|6247.97|6247.97|6241.63|6241.63|0
1658842200000|2022-07-26 13:30:00|6246.16|6246.16|6244.49|6244.49|6246.46|6246.46|6240.18|6240.18|0
1658842500000|2022-07-26 13:35:00|6243.64|6243.64|6251.32|6251.32|6251.32|6251.32|6243.64|6243.64|0
1658842800000|2022-07-26 13:40:00|6253.02|6253.02|6252.68|6252.68|6258.38|6258.38|6252.68|6252.68|0
1658843100000|2022-07-26 13:45:00|6253.72|6253.72|6245.71|6245.71|6253.72|6253.72|6245.71|6245.71|0
1658843400000|2022-07-26 13:50:00|6246.1|6246.1|6239.96|6239.96|6248.39|6248.39|6239.96|6239.96|0
1658843700000|2022-07-26 13:55:00|6241|6241|6247.77|6247.77|6251.54|6251.54|6241|6241|0
1658844000000|2022-07-26 14:00:00|6246.74|6246.74|6249.3|6249.3|6249.3|6249.3|6242.45|6242.45|0
1658844300000|2022-07-26 14:05:00|6250.48|6250.48|6250.64|6250.64|6250.87|6250.87|6246.69|6246.69|0
1658844600000|2022-07-26 14:10:00|6250.12|6250.12|6252|6252|6252|6252|6247.18|6247.18|0
1658844900000|2022-07-26 14:15:00|6253.03|6253.03|6249.88|6249.88|6253.88|6253.88|6248.6|6248.6|0
1658845200000|2022-07-26 14:20:00|6249.18|6249.18|6251.21|6251.21|6254.68|6254.68|6249.18|6249.18|0
1658845500000|2022-07-26 14:25:00|6250.44|6250.44|6253.42|6253.42|6254.45|6254.45|6250.44|6250.44|0
1658845800000|2022-07-26 14:30:00|6252.39|6252.39|6254.11|6254.11|6256.36|6256.36|6251.21|6251.21|0
1658846100000|2022-07-26 14:35:00|6254.96|6254.96|6253.18|6253.18|6254.96|6254.96|6249.72|6249.72|0
1658846400000|2022-07-26 14:40:00|6252.33|6252.33|6255.22|6255.22|6255.9|6255.9|6251.48|6251.48|0
1658846700000|2022-07-26 14:45:00|6253.86|6253.86|6256.94|6256.94|6257.72|6257.72|6253.86|6253.86|0
1658847000000|2022-07-26 14:50:00|6258.98|6258.98|6259.09|6259.09|6259.09|6259.09|6258.13|6258.13|0
1658847300000|2022-07-26 14:55:00|6259.94|6259.94|6266.12|6266.12|6266.12|6266.12|6258.58|6258.58|0
1658847600000|2022-07-26 15:00:00|6266.89|6266.89|6267.66|6267.66|6269.95|6269.95|6266.75|6266.75|0
1658847900000|2022-07-26 15:05:00|6265.11|6265.11|6258.32|6258.32|6265.11|6265.11|6258.32|6258.32|0
1658848200000|2022-07-26 15:10:00|6260.02|6260.02|6261.37|6261.37|6262.45|6262.45|6259.9|6259.9|0
1658848500000|2022-07-26 15:15:00|6260.52|6260.52|6262.85|6262.85|6262.85|6262.85|6260.52|6260.52|0
1658848800000|2022-07-26 15:20:00|6262|6262|6259.62|6259.62|6262.09|6262.09|6259.35|6259.35|0
1658849100000|2022-07-26 15:25:00|6259.36|6259.36|6261.74|6261.74|6261.74|6261.74|6256.93|6256.93|0
1658906100000|2022-07-27 07:15:00|6272.16|6272.16|6261.79|6261.79|6272.16|6272.16|6260.87|6260.87|0
1658906400000|2022-07-27 07:20:00|6260.76|6260.76|6264.3|6264.3|6264.3|6264.3|6256.73|6256.73|0
1658906700000|2022-07-27 07:25:00|6263.91|6263.91|6271.88|6271.88|6272.07|6272.07|6263.02|6263.02|0
1658907000000|2022-07-27 07:30:00|6269.33|6269.33|6265.74|6265.74|6271.03|6271.03|6265.54|6265.54|0
1658907300000|2022-07-27 07:35:00|6266.91|6266.91|6273.07|6273.07|6273.58|6273.58|6266.85|6266.85|0
1658907600000|2022-07-27 07:40:00|6274.77|6274.77|6276.31|6276.31|6276.31|6276.31|6274.77|6274.77|0
1658907900000|2022-07-27 07:45:00|6277.16|6277.16|6283.83|6283.83|6283.83|6283.83|6277.16|6277.16|0
1658908200000|2022-07-27 07:50:00|6283.57|6283.57|6282.65|6282.65|6283.57|6283.57|6279.77|6279.77|0
1658908500000|2022-07-27 07:55:00|6282.14|6282.14|6285.79|6285.79|6286.98|6286.98|6278.38|6278.38|0
1658908800000|2022-07-27 08:00:00|6286.57|6286.57|6293.88|6293.88|6293.88|6293.88|6286.57|6286.57|0
1658909100000|2022-07-27 08:05:00|6292.71|6292.71|6300.93|6300.93|6302.76|6302.76|6292.71|6292.71|0
1658909400000|2022-07-27 08:10:00|6299.23|6299.23|6298.38|6298.38|6299.23|6299.23|6297.53|6297.53|0
1658909700000|2022-07-27 08:15:00|6299.23|6299.23|6296.12|6296.12|6299.23|6299.23|6295.34|6295.34|0
1658910000000|2022-07-27 08:20:00|6293.57|6293.57|6289.69|6289.69|6294.42|6294.42|6289.29|6289.29|0
1658910300000|2022-07-27 08:25:00|6288.84|6288.84|6288.84|6288.84|6288.84|6288.84|6288.84|6288.84|0
1658910600000|2022-07-27 08:30:00|6286.29|6286.29|6289.8|6289.8|6294.84|6294.84|6286.29|6286.29|0
1658910900000|2022-07-27 08:35:00|6282.16|6282.16|6283.53|6283.53|6284.77|6284.77|6279.67|6279.67|0
1658911200000|2022-07-27 08:40:00|6284.56|6284.56|6284.55|6284.55|6286.11|6286.11|6283.11|6283.11|0
1658911500000|2022-07-27 08:45:00|6286.51|6286.51|6283.32|6283.32|6287.36|6287.36|6283.32|6283.32|0
1658911800000|2022-07-27 08:50:00|6282.47|6282.47|6284.17|6284.17|6284.17|6284.17|6282.47|6282.47|0
1658912100000|2022-07-27 08:55:00|6286.72|6286.72|6282.33|6282.33|6286.72|6286.72|6282.33|6282.33|0
1658912400000|2022-07-27 09:00:00|6282.84|6282.84|6286.51|6286.51|6286.51|6286.51|6282.84|6282.84|0
1658912700000|2022-07-27 09:05:00|6286.12|6286.12|6284.55|6284.55|6286.97|6286.97|6281.93|6281.93|0
1658913000000|2022-07-27 09:10:00|6282.85|6282.85|6286.37|6286.37|6286.37|6286.37|6282.46|6282.46|0
1658913300000|2022-07-27 09:15:00|6286.62|6286.62|6287.41|6287.41|6288.98|6288.98|6286.62|6286.62|0
1658913600000|2022-07-27 09:20:00|6288.19|6288.19|6286.62|6286.62|6288.19|6288.19|6286.56|6286.56|0
1658913900000|2022-07-27 09:25:00|6286.23|6286.23|6284.25|6284.25|6286.23|6286.23|6282.7|6282.7|0
1658914200000|2022-07-27 09:30:00|6283.4|6283.4|6285.95|6285.95|6285.95|6285.95|6283.4|6283.4|0
1658914500000|2022-07-27 09:35:00|6286.98|6286.98|6286.22|6286.22|6288.09|6288.09|6285.53|6285.53|0
1658914800000|2022-07-27 09:40:00|6287.07|6287.07|6287.07|6287.07|6288.77|6288.77|6287.07|6287.07|0
1658915100000|2022-07-27 09:45:00|6285.37|6285.37|6290.97|6290.97|6290.97|6290.97|6285.37|6285.37|0
1658915400000|2022-07-27 09:50:00|6290.12|6290.12|6289.66|6289.66|6290.51|6290.51|6288.82|6288.82|0
1658915700000|2022-07-27 09:55:00|6288.82|6288.82|6285.88|6285.88|6289.66|6289.66|6285.03|6285.03|0
1658916000000|2022-07-27 10:00:00|6286.73|6286.73|6290.27|6290.27|6290.27|6290.27|6286.69|6286.69|0
1658916300000|2022-07-27 10:05:00|6291.12|6291.12|6293.85|6293.85|6295.38|6295.38|6291.12|6291.12|0
1658916600000|2022-07-27 10:10:00|6293.17|6293.17|6294.33|6294.33|6294.33|6294.33|6291.29|6291.29|0
1658916900000|2022-07-27 10:15:00|6295.02|6295.02|6295.58|6295.58|6295.58|6295.58|6294.33|6294.33|0
1658917200000|2022-07-27 10:20:00|6295.18|6295.18|6297.34|6297.34|6297.34|6297.34|6293.94|6293.94|0
1658917500000|2022-07-27 10:25:00|6296.83|6296.83|6298.79|6298.79|6299.19|6299.19|6296.83|6296.83|0
1658917800000|2022-07-27 10:30:00|6299.5|6299.5|6299.33|6299.33|6300.01|6300.01|6297.12|6297.12|0
1658918100000|2022-07-27 10:35:00|6300.18|6300.18|6298.86|6298.86|6301.88|6301.88|6298.35|6298.35|0
1658918400000|2022-07-27 10:40:00|6298.47|6298.47|6299.79|6299.79|6300.64|6300.64|6296.46|6296.46|0
1658918700000|2022-07-27 10:45:00|6300.31|6300.31|6301.69|6301.69|6301.69|6301.69|6299.99|6299.99|0
1658919000000|2022-07-27 10:50:00|6300.84|6300.84|6297.82|6297.82|6301.35|6301.35|6297.82|6297.82|0
1658919300000|2022-07-27 10:55:00|6298.67|6298.67|6298.02|6298.02|6301.55|6301.55|6298.02|6298.02|0
1658919600000|2022-07-27 11:00:00|6297.34|6297.34|6292.9|6292.9|6297.34|6297.34|6292.9|6292.9|0
1658919900000|2022-07-27 11:05:00|6292.05|6292.05|6291.55|6291.55|6292.05|6292.05|6289.85|6289.85|0
1658920200000|2022-07-27 11:10:00|6291.16|6291.16|6292.18|6292.18|6292.51|6292.51|6291.16|6291.16|0
1658920500000|2022-07-27 11:15:00|6292.57|6292.57|6290.42|6290.42|6292.96|6292.96|6290.42|6290.42|0
1658920800000|2022-07-27 11:20:00|6291.27|6291.27|6290.88|6290.88|6291.27|6291.27|6290.49|6290.49|0
1658921100000|2022-07-27 11:25:00|6291.73|6291.73|6294.4|6294.4|6295.64|6295.64|6291.73|6291.73|0
1658921400000|2022-07-27 11:30:00|6295.81|6295.81|6295.14|6295.14|6296.51|6296.51|6294.75|6294.75|0
1658921700000|2022-07-27 11:35:00|6294.29|6294.29|6296.04|6296.04|6296.04|6296.04|6290.89|6290.89|0
1658922000000|2022-07-27 11:40:00|6296.83|6296.83|6299.5|6299.5|6299.5|6299.5|6296.83|6296.83|0
1658922300000|2022-07-27 11:45:00|6301.2|6301.2|6300.97|6300.97|6303.91|6303.91|6300.19|6300.19|0
1658922600000|2022-07-27 11:50:00|6301.49|6301.49|6302.22|6302.22|6302.22|6302.22|6300.97|6300.97|0
1658922900000|2022-07-27 11:55:00|6302.61|6302.61|6302.22|6302.22|6302.61|6302.61|6302.22|6302.22|0
1658923200000|2022-07-27 12:00:00|6301.82|6301.82|6304.08|6304.08|6304.08|6304.08|6301.82|6301.82|0
1658923500000|2022-07-27 12:05:00|6303.23|6303.23|6299.84|6299.84|6303.23|6303.23|6299.84|6299.84|0
1658923800000|2022-07-27 12:10:00|6300.23|6300.23|6301.87|6301.87|6302.26|6302.26|6300.23|6300.23|0
1658924100000|2022-07-27 12:15:00|6302.26|6302.26|6301.12|6301.12|6303.43|6303.43|6301.12|6301.12|0
1658924400000|2022-07-27 12:20:00|6301.63|6301.63|6304.05|6304.05|6305.53|6305.53|6301.63|6301.63|0
1658924700000|2022-07-27 12:25:00|6304.75|6304.75|6302.68|6302.68|6304.75|6304.75|6301.5|6301.5|0
1658925000000|2022-07-27 12:30:00|6301.83|6301.83|6302.68|6302.68|6302.68|6302.68|6300.14|6300.14|0
1658925300000|2022-07-27 12:35:00|6301.12|6301.12|6300.72|6300.72|6301.12|6301.12|6299.02|6299.02|0
1658925600000|2022-07-27 12:40:00|6301.12|6301.12|6299.81|6299.81|6301.12|6301.12|6299.81|6299.81|0
1658925900000|2022-07-27 12:45:00|6300.66|6300.66|6301.54|6301.54|6304.09|6304.09|6298.96|6298.96|0
1658926200000|2022-07-27 12:50:00|6301.93|6301.93|6306.12|6306.12|6306.12|6306.12|6301.93|6301.93|0
1658926500000|2022-07-27 12:55:00|6307.82|6307.82|6307.82|6307.82|6308.66|6308.66|6306.97|6306.97|0
1658926800000|2022-07-27 13:00:00|6308.21|6308.21|6308.93|6308.93|6311.15|6311.15|6307.75|6307.75|0
1658927100000|2022-07-27 13:05:00|6311.48|6311.48|6312.29|6312.29|6314.77|6314.77|6310.69|6310.69|0
1658927400000|2022-07-27 13:10:00|6311.77|6311.77|6310.29|6310.29|6311.77|6311.77|6309.44|6309.44|0
1658927700000|2022-07-27 13:15:00|6311.32|6311.32|6314.77|6314.77|6315.56|6315.56|6311.32|6311.32|0
1658928000000|2022-07-27 13:20:00|6313.99|6313.99|6309.74|6309.74|6314.38|6314.38|6308.04|6308.04|0
1658928300000|2022-07-27 13:25:00|6310.52|6310.52|6312.08|6312.08|6312.08|6312.08|6310.52|6310.52|0
1658928600000|2022-07-27 13:30:00|6312.93|6312.93|6307.33|6307.33|6313.44|6313.44|6307.33|6307.33|0
1658928900000|2022-07-27 13:35:00|6308.5|6308.5|6307.49|6307.49|6313.76|6313.76|6306.64|6306.64|0
1658929200000|2022-07-27 13:40:00|6306.71|6306.71|6305.86|6305.86|6306.71|6306.71|6303.77|6303.77|0
1658929500000|2022-07-27 13:45:00|6305.47|6305.47|6303.66|6303.66|6305.47|6305.47|6302.33|6302.33|0
1658929800000|2022-07-27 13:50:00|6304.84|6304.84|6303.2|6303.2|6305.1|6305.1|6302.36|6302.36|0
1658930100000|2022-07-27 13:55:00|6304.9|6304.9|6296.48|6296.48|6304.9|6304.9|6296.48|6296.48|0
1658930400000|2022-07-27 14:00:00|6293.93|6293.93|6295.75|6295.75|6295.75|6295.75|6293.93|6293.93|0
1658930700000|2022-07-27 14:05:00|6297.45|6297.45|6292.63|6292.63|6297.45|6297.45|6290.48|6290.48|0
1658931000000|2022-07-27 14:10:00|6292.38|6292.38|6291.67|6291.67|6295.98|6295.98|6291.27|6291.27|0
1658931300000|2022-07-27 14:15:00|6291.27|6291.27|6292.83|6292.83|6295.12|6295.12|6291.27|6291.27|0
1658931600000|2022-07-27 14:20:00|6293.68|6293.68|6291.39|6291.39|6295.38|6295.38|6291.14|6291.14|0
1658931900000|2022-07-27 14:25:00|6290.69|6290.69|6289.26|6289.26|6290.69|6290.69|6287.44|6287.44|0
1658932200000|2022-07-27 14:30:00|6289.65|6289.65|6285.15|6285.15|6291.05|6291.05|6285.15|6285.15|0
1658932500000|2022-07-27 14:35:00|6284.76|6284.76|6284.36|6284.36|6285.81|6285.81|6284.11|6284.11|0
1658932800000|2022-07-27 14:40:00|6284.87|6284.87|6286.79|6286.79|6286.79|6286.79|6281.99|6281.99|0
1658933100000|2022-07-27 14:45:00|6286.4|6286.4|6284.94|6284.94|6287.49|6287.49|6284.94|6284.94|0
1658933400000|2022-07-27 14:50:00|6284.15|6284.15|6284.91|6284.91|6285|6285|6281.12|6281.12|0
1658933700000|2022-07-27 14:55:00|6285.31|6285.31|6284.59|6284.59|6285.7|6285.7|6282.89|6282.89|0
1658934000000|2022-07-27 15:00:00|6285.44|6285.44|6286.29|6286.29|6287.99|6287.99|6285.44|6285.44|0
1658934300000|2022-07-27 15:05:00|6286.68|6286.68|6279.72|6279.72|6286.68|6286.68|6279.72|6279.72|0
1658934600000|2022-07-27 15:10:00|6279.03|6279.03|6280.24|6280.24|6281.67|6281.67|6278.55|6278.55|0
1658934900000|2022-07-27 15:15:00|6281.09|6281.09|6280.83|6280.83|6281.94|6281.94|6277.83|6277.83|0
1658935200000|2022-07-27 15:20:00|6281.34|6281.34|6282.93|6282.93|6283.78|6283.78|6279.85|6279.85|0
1658935500000|2022-07-27 15:25:00|6283.45|6283.45|6277.77|6277.77|6283.45|6283.45|6276.7|6276.7|0
1658992500000|2022-07-28 07:15:00|6288.31|6288.31|6294.06|6294.06|6294.06|6294.06|6288.31|6288.31|0
1658992800000|2022-07-28 07:20:00|6292.36|6292.36|6288.73|6288.73|6293.34|6293.34|6287.88|6287.88|0
1658993100000|2022-07-28 07:25:00|6291.27|6291.27|6291.12|6291.12|6294.52|6294.52|6288.57|6288.57|0
1658993400000|2022-07-28 07:30:00|6298.18|6298.18|6273.77|6273.77|6299.36|6299.36|6273.77|6273.77|0
1658993700000|2022-07-28 07:35:00|6272.48|6272.48|6271.63|6271.63|6274.02|6274.02|6270.91|6270.91|0
1658994000000|2022-07-28 07:40:00|6271.23|6271.23|6277.13|6277.13|6278.7|6278.7|6271.23|6271.23|0
1658994300000|2022-07-28 07:45:00|6277.91|6277.91|6280.33|6280.33|6282.94|6282.94|6277.91|6277.91|0
1658994600000|2022-07-28 07:50:00|6282.88|6282.88|6283.89|6283.89|6285.32|6285.32|6281.92|6281.92|0
1658994900000|2022-07-28 07:55:00|6283.37|6283.37|6283.37|6283.37|6283.37|6283.37|6283.37|6283.37|0
1658995200000|2022-07-28 08:00:00|6282.98|6282.98|6277.43|6277.43|6282.98|6282.98|6276|6276|0
1658995500000|2022-07-28 08:05:00|6278.08|6278.08|6265.27|6265.27|6278.39|6278.39|6264.27|6264.27|0
1658995800000|2022-07-28 08:10:00|6263.86|6263.86|6267.55|6267.55|6267.55|6267.55|6263.31|6263.31|0
1658996100000|2022-07-28 08:15:00|6267.16|6267.16|6274|6274|6274|6274|6267.16|6267.16|0
1658996400000|2022-07-28 08:20:00|6273.75|6273.75|6269.58|6269.58|6273.75|6273.75|6268.4|6268.4|0
1658996700000|2022-07-28 08:25:00|6267.03|6267.03|6263.57|6263.57|6267.03|6267.03|6261.41|6261.41|0
1658997000000|2022-07-28 08:30:00|6263.31|6263.31|6267.42|6267.42|6268.72|6268.72|6261.89|6261.89|0
1658997300000|2022-07-28 08:35:00|6268.2|6268.2|6262.29|6262.29|6268.93|6268.93|6261.13|6261.13|0
1658997600000|2022-07-28 08:40:00|6263.14|6263.14|6260.79|6260.79|6263.14|6263.14|6258.51|6258.51|0
1658997900000|2022-07-28 08:45:00|6260.4|6260.4|6262.3|6262.3|6262.3|6262.3|6260.34|6260.34|0
1658998200000|2022-07-28 08:50:00|6263.33|6263.33|6260.17|6260.17|6265.42|6265.42|6258.47|6258.47|0
1658998500000|2022-07-28 08:55:00|6259.32|6259.32|6260.17|6260.17|6260.17|6260.17|6258.47|6258.47|0
1658998800000|2022-07-28 09:00:00|6261.34|6261.34|6257.01|6257.01|6261.34|6261.34|6257.01|6257.01|0
1658999100000|2022-07-28 09:05:00|6256.5|6256.5|6249.57|6249.57|6257.28|6257.28|6249.57|6249.57|0
1658999400000|2022-07-28 09:10:00|6248.72|6248.72|6242.22|6242.22|6248.72|6248.72|6241.12|6241.12|0
1658999700000|2022-07-28 09:15:00|6242.74|6242.74|6255.47|6255.47|6255.47|6255.47|6242.74|6242.74|0
1659000000000|2022-07-28 09:20:00|6255.99|6255.99|6253.11|6253.11|6257.95|6257.95|6253.11|6253.11|0
1659000300000|2022-07-28 09:25:00|6252.27|6252.27|6245.37|6245.37|6252.27|6252.27|6245.37|6245.37|0
1659000600000|2022-07-28 09:30:00|6242.56|6242.56|6245.3|6245.3|6245.3|6245.3|6242.56|6242.56|0
1659000900000|2022-07-28 09:35:00|6245.68|6245.68|6252.85|6252.85|6252.85|6252.85|6244.83|6244.83|0
1659001200000|2022-07-28 09:40:00|6250.3|6250.3|6248.48|6248.48|6250.3|6250.3|6245.6|6245.6|0
1659001500000|2022-07-28 09:45:00|6251.02|6251.02|6248.41|6248.41|6251.02|6251.02|6248.03|6248.03|0
1659001800000|2022-07-28 09:50:00|6248.8|6248.8|6250.69|6250.69|6251.67|6251.67|6248.54|6248.54|0
1659002100000|2022-07-28 09:55:00|6251.21|6251.21|6255.45|6255.45|6255.45|6255.45|6251.21|6251.21|0
1659002400000|2022-07-28 10:00:00|6255.97|6255.97|6264.06|6264.06|6264.06|6264.06|6255.97|6255.97|0
1659002700000|2022-07-28 10:05:00|6264.75|6264.75|6266.92|6266.92|6268.62|6268.62|6263.88|6263.88|0
1659003000000|2022-07-28 10:10:00|6266.41|6266.41|6276.71|6276.71|6280.34|6280.34|6265.89|6265.89|0
1659003300000|2022-07-28 10:15:00|6275.93|6275.93|6278.14|6278.14|6278.14|6278.14|6275.08|6275.08|0
1659003600000|2022-07-28 10:20:00|6277.29|6277.29|6278.58|6278.58|6278.93|6278.93|6277.29|6277.29|0
1659003900000|2022-07-28 10:25:00|6278.97|6278.97|6279.3|6279.3|6279.82|6279.82|6277.6|6277.6|0
1659004200000|2022-07-28 10:30:00|6281|6281|6276.53|6276.53|6281|6281|6276.53|6276.53|0
1659004500000|2022-07-28 10:35:00|6275.68|6275.68|6275.22|6275.22|6276.46|6276.46|6273.52|6273.52|0
1659004800000|2022-07-28 10:40:00|6274.37|6274.37|6275.38|6275.38|6275.38|6275.38|6272.35|6272.35|0
1659005100000|2022-07-28 10:45:00|6274.87|6274.87|6270.45|6270.45|6275.26|6275.26|6270.45|6270.45|0
1659005400000|2022-07-28 10:50:00|6267.9|6267.9|6266.6|6266.6|6267.9|6267.9|6266.2|6266.2|0
1659005700000|2022-07-28 10:55:00|6266.2|6266.2|6255.15|6255.15|6266.2|6266.2|6253.98|6253.98|0
1659006000000|2022-07-28 11:00:00|6253.98|6253.98|6263.17|6263.17|6264.02|6264.02|6253.98|6253.98|0
1659006300000|2022-07-28 11:05:00|6262.32|6262.32|6263.82|6263.82|6263.82|6263.82|6261.81|6261.81|0
1659006600000|2022-07-28 11:10:00|6264.61|6264.61|6262.58|6262.58|6264.61|6264.61|6262.58|6262.58|0
1659006900000|2022-07-28 11:15:00|6262.97|6262.97|6265.62|6265.62|6265.62|6265.62|6261.67|6261.67|0
1659007200000|2022-07-28 11:20:00|6266.14|6266.14|6261.08|6261.08|6266.14|6266.14|6261.08|6261.08|0
1659007500000|2022-07-28 11:25:00|6260.23|6260.23|6257.82|6257.82|6260.63|6260.63|6257.82|6257.82|0
1659007800000|2022-07-28 11:30:00|6257.12|6257.12|6258.29|6258.29|6258.29|6258.29|6256.6|6256.6|0
1659008100000|2022-07-28 11:35:00|6259.99|6259.99|6259.39|6259.39|6259.99|6259.99|6257.64|6257.64|0
1659008400000|2022-07-28 11:40:00|6258.54|6258.54|6259.91|6259.91|6259.91|6259.91|6258.21|6258.21|0
1659008700000|2022-07-28 11:45:00|6260.3|6260.3|6259.71|6259.71|6261.02|6261.02|6259.32|6259.32|0
1659009000000|2022-07-28 11:50:00|6259.32|6259.32|6260.17|6260.17|6260.17|6260.17|6258.93|6258.93|0
1659009300000|2022-07-28 11:55:00|6258.47|6258.47|6247.95|6247.95|6258.47|6258.47|6247.95|6247.95|0
1659009600000|2022-07-28 12:00:00|6247.56|6247.56|6239.85|6239.85|6247.56|6247.56|6239.21|6239.21|0
1659009900000|2022-07-28 12:05:00|6236.45|6236.45|6233.71|6233.71|6236.45|6236.45|6232.86|6232.86|0
1659010200000|2022-07-28 12:10:00|6235.41|6235.41|6244.75|6244.75|6245.15|6245.15|6235.41|6235.41|0
1659010500000|2022-07-28 12:15:00|6245.54|6245.54|6247.78|6247.78|6247.78|6247.78|6243.97|6243.97|0
1659010800000|2022-07-28 12:20:00|6248.63|6248.63|6242.68|6242.68|6248.63|6248.63|6242.68|6242.68|0
1659011100000|2022-07-28 12:25:00|6242.29|6242.29|6242.47|6242.47|6242.47|6242.47|6241.44|6241.44|0
1659011400000|2022-07-28 12:30:00|6244.17|6244.17|6244.84|6244.84|6246.27|6246.27|6241.96|6241.96|0
1659011700000|2022-07-28 12:35:00|6245.23|6245.23|6251.96|6251.96|6251.96|6251.96|6245.23|6245.23|0
1659012000000|2022-07-28 12:40:00|6250.39|6250.39|6251.18|6251.18|6251.18|6251.18|6249.09|6249.09|0
1659012300000|2022-07-28 12:45:00|6252.03|6252.03|6252.74|6252.74|6254.84|6254.84|6251.9|6251.9|0
1659012600000|2022-07-28 12:50:00|6252.35|6252.35|6256.14|6256.14|6256.99|6256.99|6252.35|6252.35|0
1659012900000|2022-07-28 12:55:00|6256.93|6256.93|6258.02|6258.02|6259.57|6259.57|6254.77|6254.77|0
1659013200000|2022-07-28 13:00:00|6257.17|6257.17|6260.63|6260.63|6260.63|6260.63|6257.17|6257.17|0
1659013500000|2022-07-28 13:05:00|6261.02|6261.02|6257.23|6257.23|6264.03|6264.03|6257.23|6257.23|0
1659013800000|2022-07-28 13:10:00|6254.68|6254.68|6252.95|6252.95|6255.92|6255.92|6252.95|6252.95|0
1659014100000|2022-07-28 13:15:00|6252.56|6252.56|6255.56|6255.56|6255.56|6255.56|6249.62|6249.62|0
1659014400000|2022-07-28 13:20:00|6255.17|6255.17|6250.44|6250.44|6255.17|6255.17|6250.44|6250.44|0
1659014700000|2022-07-28 13:25:00|6251.62|6251.62|6251.29|6251.29|6251.62|6251.62|6249.59|6249.59|0
1659015000000|2022-07-28 13:30:00|6250.44|6250.44|6248.8|6248.8|6253.31|6253.31|6247.96|6247.96|0
1659015300000|2022-07-28 13:35:00|6248.55|6248.55|6251.53|6251.53|6253.23|6253.23|6248.55|6248.55|0
1659015600000|2022-07-28 13:40:00|6253.23|6253.23|6252.96|6252.96|6254.99|6254.99|6251.2|6251.2|0
1659015900000|2022-07-28 13:45:00|6253.35|6253.35|6254.06|6254.06|6256.61|6256.61|6253.21|6253.21|0
1659016200000|2022-07-28 13:50:00|6254.84|6254.84|6253.21|6253.21|6257.72|6257.72|6253.21|6253.21|0
1659016500000|2022-07-28 13:55:00|6254.06|6254.06|6258.18|6258.18|6259.21|6259.21|6253.21|6253.21|0
1659016800000|2022-07-28 14:00:00|6259.03|6259.03|6247.69|6247.69|6259.03|6259.03|6247.69|6247.69|0
1659017100000|2022-07-28 14:05:00|6247.43|6247.43|6240.77|6240.77|6247.43|6247.43|6240.77|6240.77|0
1659017400000|2022-07-28 14:10:00|6242.47|6242.47|6244.24|6244.24|6245.87|6245.87|6242.47|6242.47|0
1659017700000|2022-07-28 14:15:00|6245.42|6245.42|6242.59|6242.59|6246.71|6246.71|6242.07|6242.07|0
1659018000000|2022-07-28 14:20:00|6245.14|6245.14|6244.97|6244.97|6245.14|6245.14|6241.74|6241.74|0
1659018300000|2022-07-28 14:25:00|6244.12|6244.12|6247.57|6247.57|6247.57|6247.57|6243.33|6243.33|0
1659018600000|2022-07-28 14:30:00|6249.63|6249.63|6248.68|6248.68|6249.76|6249.76|6247.05|6247.05|0
1659018900000|2022-07-28 14:35:00|6250.38|6250.38|6250.58|6250.58|6252.15|6252.15|6248.43|6248.43|0
1659019200000|2022-07-28 14:40:00|6250.19|6250.19|6251.96|6251.96|6251.96|6251.96|6249.08|6249.08|0
1659019500000|2022-07-28 14:45:00|6251.57|6251.57|6251.89|6251.89|6253.46|6253.46|6251.57|6251.57|0
1659019800000|2022-07-28 14:50:00|6253.25|6253.25|6244.66|6244.66|6253.65|6253.65|6244.66|6244.66|0
1659020100000|2022-07-28 14:55:00|6246.23|6246.23|6248.2|6248.2|6252.11|6252.11|6246.23|6246.23|0
1659020400000|2022-07-28 15:00:00|6249.05|6249.05|6246.98|6246.98|6249.05|6249.05|6246.13|6246.13|0
1659020700000|2022-07-28 15:05:00|6247.5|6247.5|6250.56|6250.56|6250.56|6250.56|6246.71|6246.71|0
1659021000000|2022-07-28 15:10:00|6248.86|6248.86|6253.8|6253.8|6254.31|6254.31|6248.86|6248.86|0
1659021300000|2022-07-28 15:15:00|6254.49|6254.49|6252.97|6252.97|6254.49|6254.49|6251.88|6251.88|0
1659021600000|2022-07-28 15:20:00|6253.76|6253.76|6255.87|6255.87|6257.39|6257.39|6253.76|6253.76|0
1659021900000|2022-07-28 15:25:00|6256.26|6256.26|6265.81|6265.81|6265.81|6265.81|6255.02|6255.02|0
1658992500000|2022-07-28 07:15:00|6288.31|6288.31|6294.06|6294.06|6294.06|6294.06|6288.31|6288.31|0
1658992800000|2022-07-28 07:20:00|6292.36|6292.36|6288.73|6288.73|6293.34|6293.34|6287.88|6287.88|0
1658993100000|2022-07-28 07:25:00|6291.27|6291.27|6291.12|6291.12|6294.52|6294.52|6288.57|6288.57|0
1658993400000|2022-07-28 07:30:00|6298.18|6298.18|6273.77|6273.77|6299.36|6299.36|6273.77|6273.77|0
1658993700000|2022-07-28 07:35:00|6272.48|6272.48|6271.63|6271.63|6274.02|6274.02|6270.91|6270.91|0
1658994000000|2022-07-28 07:40:00|6271.23|6271.23|6277.13|6277.13|6278.7|6278.7|6271.23|6271.23|0
1658994300000|2022-07-28 07:45:00|6277.91|6277.91|6280.33|6280.33|6282.94|6282.94|6277.91|6277.91|0
1658994600000|2022-07-28 07:50:00|6282.88|6282.88|6283.89|6283.89|6285.32|6285.32|6281.92|6281.92|0
1658994900000|2022-07-28 07:55:00|6283.37|6283.37|6283.37|6283.37|6283.37|6283.37|6283.37|6283.37|0
1658995200000|2022-07-28 08:00:00|6282.98|6282.98|6277.43|6277.43|6282.98|6282.98|6276|6276|0
1658995500000|2022-07-28 08:05:00|6278.08|6278.08|6265.27|6265.27|6278.39|6278.39|6264.27|6264.27|0
1658995800000|2022-07-28 08:10:00|6263.86|6263.86|6267.55|6267.55|6267.55|6267.55|6263.31|6263.31|0
1658996100000|2022-07-28 08:15:00|6267.16|6267.16|6274|6274|6274|6274|6267.16|6267.16|0
1658996400000|2022-07-28 08:20:00|6273.75|6273.75|6269.58|6269.58|6273.75|6273.75|6268.4|6268.4|0
1658996700000|2022-07-28 08:25:00|6267.03|6267.03|6263.57|6263.57|6267.03|6267.03|6261.41|6261.41|0
1658997000000|2022-07-28 08:30:00|6263.31|6263.31|6267.42|6267.42|6268.72|6268.72|6261.89|6261.89|0
1658997300000|2022-07-28 08:35:00|6268.2|6268.2|6262.29|6262.29|6268.93|6268.93|6261.13|6261.13|0
1658997600000|2022-07-28 08:40:00|6263.14|6263.14|6260.79|6260.79|6263.14|6263.14|6258.51|6258.51|0
1658997900000|2022-07-28 08:45:00|6260.4|6260.4|6262.3|6262.3|6262.3|6262.3|6260.34|6260.34|0
1658998200000|2022-07-28 08:50:00|6263.33|6263.33|6260.17|6260.17|6265.42|6265.42|6258.47|6258.47|0
1658998500000|2022-07-28 08:55:00|6259.32|6259.32|6260.17|6260.17|6260.17|6260.17|6258.47|6258.47|0
1658998800000|2022-07-28 09:00:00|6261.34|6261.34|6257.01|6257.01|6261.34|6261.34|6257.01|6257.01|0
1658999100000|2022-07-28 09:05:00|6256.5|6256.5|6249.57|6249.57|6257.28|6257.28|6249.57|6249.57|0
1658999400000|2022-07-28 09:10:00|6248.72|6248.72|6242.22|6242.22|6248.72|6248.72|6241.12|6241.12|0
1658999700000|2022-07-28 09:15:00|6242.74|6242.74|6255.47|6255.47|6255.47|6255.47|6242.74|6242.74|0
1659000000000|2022-07-28 09:20:00|6255.99|6255.99|6253.11|6253.11|6257.95|6257.95|6253.11|6253.11|0
1659000300000|2022-07-28 09:25:00|6252.27|6252.27|6245.37|6245.37|6252.27|6252.27|6245.37|6245.37|0
1659000600000|2022-07-28 09:30:00|6242.56|6242.56|6245.3|6245.3|6245.3|6245.3|6242.56|6242.56|0
1659000900000|2022-07-28 09:35:00|6245.68|6245.68|6252.85|6252.85|6252.85|6252.85|6244.83|6244.83|0
1659001200000|2022-07-28 09:40:00|6250.3|6250.3|6248.48|6248.48|6250.3|6250.3|6245.6|6245.6|0
1659001500000|2022-07-28 09:45:00|6251.02|6251.02|6248.41|6248.41|6251.02|6251.02|6248.03|6248.03|0
1659001800000|2022-07-28 09:50:00|6248.8|6248.8|6250.69|6250.69|6251.67|6251.67|6248.54|6248.54|0
1659002100000|2022-07-28 09:55:00|6251.21|6251.21|6255.45|6255.45|6255.45|6255.45|6251.21|6251.21|0
1659002400000|2022-07-28 10:00:00|6255.97|6255.97|6264.06|6264.06|6264.06|6264.06|6255.97|6255.97|0
1659002700000|2022-07-28 10:05:00|6264.75|6264.75|6266.92|6266.92|6268.62|6268.62|6263.88|6263.88|0
1659003000000|2022-07-28 10:10:00|6266.41|6266.41|6276.71|6276.71|6280.34|6280.34|6265.89|6265.89|0
1659003300000|2022-07-28 10:15:00|6275.93|6275.93|6278.14|6278.14|6278.14|6278.14|6275.08|6275.08|0
1659003600000|2022-07-28 10:20:00|6277.29|6277.29|6278.58|6278.58|6278.93|6278.93|6277.29|6277.29|0
1659003900000|2022-07-28 10:25:00|6278.97|6278.97|6279.3|6279.3|6279.82|6279.82|6277.6|6277.6|0
1659004200000|2022-07-28 10:30:00|6281|6281|6276.53|6276.53|6281|6281|6276.53|6276.53|0
1659004500000|2022-07-28 10:35:00|6275.68|6275.68|6275.22|6275.22|6276.46|6276.46|6273.52|6273.52|0
1659004800000|2022-07-28 10:40:00|6274.37|6274.37|6275.38|6275.38|6275.38|6275.38|6272.35|6272.35|0
1659005100000|2022-07-28 10:45:00|6274.87|6274.87|6270.45|6270.45|6275.26|6275.26|6270.45|6270.45|0
1659005400000|2022-07-28 10:50:00|6267.9|6267.9|6266.6|6266.6|6267.9|6267.9|6266.2|6266.2|0
1659005700000|2022-07-28 10:55:00|6266.2|6266.2|6255.15|6255.15|6266.2|6266.2|6253.98|6253.98|0
1659006000000|2022-07-28 11:00:00|6253.98|6253.98|6263.17|6263.17|6264.02|6264.02|6253.98|6253.98|0
1659006300000|2022-07-28 11:05:00|6262.32|6262.32|6263.82|6263.82|6263.82|6263.82|6261.81|6261.81|0
1659006600000|2022-07-28 11:10:00|6264.61|6264.61|6262.58|6262.58|6264.61|6264.61|6262.58|6262.58|0
1659006900000|2022-07-28 11:15:00|6262.97|6262.97|6265.62|6265.62|6265.62|6265.62|6261.67|6261.67|0
1659007200000|2022-07-28 11:20:00|6266.14|6266.14|6261.08|6261.08|6266.14|6266.14|6261.08|6261.08|0
1659007500000|2022-07-28 11:25:00|6260.23|6260.23|6257.82|6257.82|6260.63|6260.63|6257.82|6257.82|0
1659007800000|2022-07-28 11:30:00|6257.12|6257.12|6258.29|6258.29|6258.29|6258.29|6256.6|6256.6|0
1659008100000|2022-07-28 11:35:00|6259.99|6259.99|6259.39|6259.39|6259.99|6259.99|6257.64|6257.64|0
1659008400000|2022-07-28 11:40:00|6258.54|6258.54|6259.91|6259.91|6259.91|6259.91|6258.21|6258.21|0
1659008700000|2022-07-28 11:45:00|6260.3|6260.3|6259.71|6259.71|6261.02|6261.02|6259.32|6259.32|0
1659009000000|2022-07-28 11:50:00|6259.32|6259.32|6260.17|6260.17|6260.17|6260.17|6258.93|6258.93|0
1659009300000|2022-07-28 11:55:00|6258.47|6258.47|6247.95|6247.95|6258.47|6258.47|6247.95|6247.95|0
1659009600000|2022-07-28 12:00:00|6247.56|6247.56|6239.85|6239.85|6247.56|6247.56|6239.21|6239.21|0
1659009900000|2022-07-28 12:05:00|6236.45|6236.45|6233.71|6233.71|6236.45|6236.45|6232.86|6232.86|0
1659010200000|2022-07-28 12:10:00|6235.41|6235.41|6244.75|6244.75|6245.15|6245.15|6235.41|6235.41|0
1659010500000|2022-07-28 12:15:00|6245.54|6245.54|6247.78|6247.78|6247.78|6247.78|6243.97|6243.97|0
1659010800000|2022-07-28 12:20:00|6248.63|6248.63|6242.68|6242.68|6248.63|6248.63|6242.68|6242.68|0
1659011100000|2022-07-28 12:25:00|6242.29|6242.29|6242.47|6242.47|6242.47|6242.47|6241.44|6241.44|0
1659011400000|2022-07-28 12:30:00|6244.17|6244.17|6244.84|6244.84|6246.27|6246.27|6241.96|6241.96|0
1659011700000|2022-07-28 12:35:00|6245.23|6245.23|6251.96|6251.96|6251.96|6251.96|6245.23|6245.23|0
1659012000000|2022-07-28 12:40:00|6250.39|6250.39|6251.18|6251.18|6251.18|6251.18|6249.09|6249.09|0
1659012300000|2022-07-28 12:45:00|6252.03|6252.03|6252.74|6252.74|6254.84|6254.84|6251.9|6251.9|0
1659012600000|2022-07-28 12:50:00|6252.35|6252.35|6256.14|6256.14|6256.99|6256.99|6252.35|6252.35|0
1659012900000|2022-07-28 12:55:00|6256.93|6256.93|6258.02|6258.02|6259.57|6259.57|6254.77|6254.77|0
1659013200000|2022-07-28 13:00:00|6257.17|6257.17|6260.63|6260.63|6260.63|6260.63|6257.17|6257.17|0
1659013500000|2022-07-28 13:05:00|6261.02|6261.02|6257.23|6257.23|6264.03|6264.03|6257.23|6257.23|0
1659013800000|2022-07-28 13:10:00|6254.68|6254.68|6252.95|6252.95|6255.92|6255.92|6252.95|6252.95|0
1659014100000|2022-07-28 13:15:00|6252.56|6252.56|6255.56|6255.56|6255.56|6255.56|6249.62|6249.62|0
1659014400000|2022-07-28 13:20:00|6255.17|6255.17|6250.44|6250.44|6255.17|6255.17|6250.44|6250.44|0
1659014700000|2022-07-28 13:25:00|6251.62|6251.62|6251.29|6251.29|6251.62|6251.62|6249.59|6249.59|0
1659015000000|2022-07-28 13:30:00|6250.44|6250.44|6248.8|6248.8|6253.31|6253.31|6247.96|6247.96|0
1659015300000|2022-07-28 13:35:00|6248.55|6248.55|6251.53|6251.53|6253.23|6253.23|6248.55|6248.55|0
1659015600000|2022-07-28 13:40:00|6253.23|6253.23|6252.96|6252.96|6254.99|6254.99|6251.2|6251.2|0
1659015900000|2022-07-28 13:45:00|6253.35|6253.35|6254.06|6254.06|6256.61|6256.61|6253.21|6253.21|0
1659016200000|2022-07-28 13:50:00|6254.84|6254.84|6253.21|6253.21|6257.72|6257.72|6253.21|6253.21|0
1659016500000|2022-07-28 13:55:00|6254.06|6254.06|6258.18|6258.18|6259.21|6259.21|6253.21|6253.21|0
1659016800000|2022-07-28 14:00:00|6259.03|6259.03|6247.69|6247.69|6259.03|6259.03|6247.69|6247.69|0
1659017100000|2022-07-28 14:05:00|6247.43|6247.43|6240.77|6240.77|6247.43|6247.43|6240.77|6240.77|0
1659017400000|2022-07-28 14:10:00|6242.47|6242.47|6244.24|6244.24|6245.87|6245.87|6242.47|6242.47|0
1659017700000|2022-07-28 14:15:00|6245.42|6245.42|6242.59|6242.59|6246.71|6246.71|6242.07|6242.07|0
1659018000000|2022-07-28 14:20:00|6245.14|6245.14|6244.97|6244.97|6245.14|6245.14|6241.74|6241.74|0
1659018300000|2022-07-28 14:25:00|6244.12|6244.12|6247.57|6247.57|6247.57|6247.57|6243.33|6243.33|0
1659018600000|2022-07-28 14:30:00|6249.63|6249.63|6248.68|6248.68|6249.76|6249.76|6247.05|6247.05|0
1659018900000|2022-07-28 14:35:00|6250.38|6250.38|6250.58|6250.58|6252.15|6252.15|6248.43|6248.43|0
1659019200000|2022-07-28 14:40:00|6250.19|6250.19|6251.96|6251.96|6251.96|6251.96|6249.08|6249.08|0
1659019500000|2022-07-28 14:45:00|6251.57|6251.57|6251.89|6251.89|6253.46|6253.46|6251.57|6251.57|0
1659019800000|2022-07-28 14:50:00|6253.25|6253.25|6244.66|6244.66|6253.65|6253.65|6244.66|6244.66|0
1659020100000|2022-07-28 14:55:00|6246.23|6246.23|6248.2|6248.2|6252.11|6252.11|6246.23|6246.23|0
1659020400000|2022-07-28 15:00:00|6249.05|6249.05|6246.98|6246.98|6249.05|6249.05|6246.13|6246.13|0
1659020700000|2022-07-28 15:05:00|6247.5|6247.5|6250.56|6250.56|6250.56|6250.56|6246.71|6246.71|0
1659021000000|2022-07-28 15:10:00|6248.86|6248.86|6253.8|6253.8|6254.31|6254.31|6248.86|6248.86|0
1659021300000|2022-07-28 15:15:00|6254.49|6254.49|6252.97|6252.97|6254.49|6254.49|6251.88|6251.88|0
1659021600000|2022-07-28 15:20:00|6253.76|6253.76|6255.87|6255.87|6257.39|6257.39|6253.76|6253.76|0
1659021900000|2022-07-28 15:25:00|6256.26|6256.26|6265.81|6265.81|6265.81|6265.81|6255.02|6255.02|0
1659078900000|2022-07-29 07:15:00|6301.79|6301.79|6300.61|6300.61|6301.79|6301.79|6299.24|6299.24|0
1659079200000|2022-07-29 07:20:00|6303.15|6303.15|6308.28|6308.28|6308.28|6308.28|6303.15|6303.15|0
1659079500000|2022-07-29 07:25:00|6307.43|6307.43|6312.49|6312.49|6312.49|6312.49|6304.63|6304.63|0
1659079800000|2022-07-29 07:30:00|6307.39|6307.39|6302.16|6302.16|6308.96|6308.96|6301.31|6301.31|0
1659080100000|2022-07-29 07:35:00|6301.31|6301.31|6302.68|6302.68|6302.68|6302.68|6298.76|6298.76|0
1659080400000|2022-07-29 07:40:00|6300.98|6300.98|6300.13|6300.13|6304.38|6304.38|6300.13|6300.13|0
1659080700000|2022-07-29 07:45:00|6298.06|6298.06|6291.3|6291.3|6298.06|6298.06|6291.3|6291.3|0
1659081000000|2022-07-29 07:50:00|6294.7|6294.7|6296.73|6296.73|6296.73|6296.73|6293|6293|0
1659081300000|2022-07-29 07:55:00|6295.88|6295.88|6298.7|6298.7|6299.28|6299.28|6294.18|6294.18|0
1659081600000|2022-07-29 08:00:00|6300.77|6300.77|6304.55|6304.55|6304.72|6304.72|6300.77|6300.77|0
1659081900000|2022-07-29 08:05:00|6301.15|6301.15|6297.76|6297.76|6301.15|6301.15|6296.06|6296.06|0
1659082200000|2022-07-29 08:10:00|6294.36|6294.36|6299.16|6299.16|6301.71|6301.71|6294.36|6294.36|0
1659082500000|2022-07-29 08:15:00|6297.59|6297.59|6297.65|6297.65|6300.2|6300.2|6296.8|6296.8|0
1659082800000|2022-07-29 08:20:00|6300.2|6300.2|6290.53|6290.53|6300.2|6300.2|6290.53|6290.53|0
1659083100000|2022-07-29 08:25:00|6292.23|6292.23|6300.11|6300.11|6300.11|6300.11|6292.23|6292.23|0
1659083400000|2022-07-29 08:30:00|6297.56|6297.56|6298.99|6298.99|6298.99|6298.99|6296.71|6296.71|0
1659083700000|2022-07-29 08:35:00|6300.68|6300.68|6299.17|6299.17|6301.72|6301.72|6299.17|6299.17|0
1659084000000|2022-07-29 08:40:00|6299.68|6299.68|6302.28|6302.28|6304.63|6304.63|6298.83|6298.83|0
1659084300000|2022-07-29 08:45:00|6300.58|6300.58|6300.71|6300.71|6302.28|6302.28|6298.88|6298.88|0
1659084600000|2022-07-29 08:50:00|6299.01|6299.01|6301.43|6301.43|6302.28|6302.28|6298.88|6298.88|0
1659084900000|2022-07-29 08:55:00|6299.73|6299.73|6303.95|6303.95|6305.91|6305.91|6299.73|6299.73|0
1659085200000|2022-07-29 09:00:00|6303.7|6303.7|6310.42|6310.42|6313.82|6313.82|6302.52|6302.52|0
1659085500000|2022-07-29 09:05:00|6311.27|6311.27|6311.21|6311.21|6315|6315|6311.21|6311.21|0
1659085800000|2022-07-29 09:10:00|6309.51|6309.51|6306.7|6306.7|6309.51|6309.51|6305|6305|0
1659086100000|2022-07-29 09:15:00|6305.53|6305.53|6304.55|6304.55|6305.53|6305.53|6303.83|6303.83|0
1659086400000|2022-07-29 09:20:00|6303.7|6303.7|6304.09|6304.09|6304.48|6304.48|6300.69|6300.69|0
1659086700000|2022-07-29 09:25:00|6305.27|6305.27|6305.72|6305.72|6308.26|6308.26|6304.48|6304.48|0
1659087000000|2022-07-29 09:30:00|6306.75|6306.75|6307.26|6307.26|6308.96|6308.96|6305.56|6305.56|0
1659087300000|2022-07-29 09:35:00|6307.95|6307.95|6306.25|6306.25|6308.8|6308.8|6306.25|6306.25|0
1659087600000|2022-07-29 09:40:00|6305.4|6305.4|6307.4|6307.4|6307.4|6307.4|6304.84|6304.84|0
1659087900000|2022-07-29 09:45:00|6308.25|6308.25|6311.25|6311.25|6311.25|6311.25|6308.25|6308.25|0
1659088200000|2022-07-29 09:50:00|6312.1|6312.1|6308.75|6308.75|6312.88|6312.88|6308.75|6308.75|0
1659088500000|2022-07-29 09:55:00|6307.05|6307.05|6304.24|6304.24|6307.31|6307.31|6303.91|6303.91|0
1659088800000|2022-07-29 10:00:00|6302.67|6302.67|6299.03|6299.03|6302.67|6302.67|6298.3|6298.3|0
1659089100000|2022-07-29 10:05:00|6299.88|6299.88|6299.91|6299.91|6299.91|6299.91|6298.21|6298.21|0
1659089400000|2022-07-29 10:10:00|6299.06|6299.06|6299.06|6299.06|6299.06|6299.06|6299.06|6299.06|0
1659089700000|2022-07-29 10:15:00|6299.46|6299.46|6297.24|6297.24|6299.46|6299.46|6296.73|6296.73|0
1659090000000|2022-07-29 10:20:00|6296.85|6296.85|6298.43|6298.43|6300.64|6300.64|6296.85|6296.85|0
1659090300000|2022-07-29 10:25:00|6299.28|6299.28|6302.67|6302.67|6302.67|6302.67|6298.43|6298.43|0
1659090600000|2022-07-29 10:30:00|6303.52|6303.52|6305.68|6305.68|6305.68|6305.68|6302.41|6302.41|0
1659090900000|2022-07-29 10:35:00|6307.09|6307.09|6307.56|6307.56|6308.49|6308.49|6303.85|6303.85|0
1659091200000|2022-07-29 10:40:00|6306.53|6306.53|6306.53|6306.53|6306.53|6306.53|6306.53|6306.53|0
1659091500000|2022-07-29 10:45:00|6305.5|6305.5|6302.83|6302.83|6305.5|6305.5|6302.83|6302.83|0
1659091800000|2022-07-29 10:50:00|6301.98|6301.98|6303.69|6303.69|6303.95|6303.95|6301.98|6301.98|0
1659092100000|2022-07-29 10:55:00|6304.08|6304.08|6308.24|6308.24|6308.24|6308.24|6304.08|6304.08|0
1659092400000|2022-07-29 11:00:00|6309.09|6309.09|6306.93|6306.93|6309.48|6309.48|6306.93|6306.93|0
1659092700000|2022-07-29 11:05:00|6306.08|6306.08|6300.47|6300.47|6307.78|6307.78|6300.47|6300.47|0
1659093000000|2022-07-29 11:10:00|6300.22|6300.22|6293.56|6293.56|6300.22|6300.22|6293.56|6293.56|0
1659093300000|2022-07-29 11:15:00|6292.77|6292.77|6293.69|6293.69|6295.65|6295.65|6292.25|6292.25|0
1659093600000|2022-07-29 11:20:00|6292.84|6292.84|6288.81|6288.81|6292.84|6292.84|6288.42|6288.42|0
1659093900000|2022-07-29 11:25:00|6287.96|6287.96|6287.41|6287.41|6289.37|6289.37|6287.41|6287.41|0
1659094200000|2022-07-29 11:30:00|6289.1|6289.1|6288.25|6288.25|6289.1|6289.1|6288.25|6288.25|0
1659094500000|2022-07-29 11:35:00|6287.41|6287.41|6287.02|6287.02|6287.41|6287.41|6284.6|6284.6|0
1659094800000|2022-07-29 11:40:00|6286.63|6286.63|6283.11|6283.11|6286.63|6286.63|6282.97|6282.97|0
1659095100000|2022-07-29 11:45:00|6282.85|6282.85|6282.85|6282.85|6284.55|6284.55|6282.33|6282.33|0
1659095400000|2022-07-29 11:50:00|6283.7|6283.7|6285.4|6285.4|6286.25|6286.25|6283.7|6283.7|0
1659095700000|2022-07-29 11:55:00|6284.55|6284.55|6284.88|6284.88|6285.4|6285.4|6284.55|6284.55|0
1659096000000|2022-07-29 12:00:00|6285.73|6285.73|6292.04|6292.04|6292.04|6292.04|6285.73|6285.73|0
1659096300000|2022-07-29 12:05:00|6290.34|6290.34|6292.72|6292.72|6292.98|6292.98|6289.49|6289.49|0
1659096600000|2022-07-29 12:10:00|6293.9|6293.9|6294.93|6294.93|6294.93|6294.93|6292.71|6292.71|0
1659096900000|2022-07-29 12:15:00|6293.75|6293.75|6295.44|6295.44|6295.84|6295.84|6293.75|6293.75|0
1659097200000|2022-07-29 12:20:00|6297.99|6297.99|6299.1|6299.1|6299.1|6299.1|6297.67|6297.67|0
1659097500000|2022-07-29 12:25:00|6298.25|6298.25|6299.61|6299.61|6299.61|6299.61|6298.25|6298.25|0
1659097800000|2022-07-29 12:30:00|6300.46|6300.46|6296.89|6296.89|6300.46|6300.46|6295.12|6295.12|0
1659098100000|2022-07-29 12:35:00|6297.14|6297.14|6297.57|6297.57|6297.82|6297.82|6297.14|6297.14|0
1659098400000|2022-07-29 12:40:00|6296.72|6296.72|6297.4|6297.4|6297.4|6297.4|6296.04|6296.04|0
1659098700000|2022-07-29 12:45:00|6297.66|6297.66|6300.12|6300.12|6303.77|6303.77|6297.66|6297.66|0
1659099000000|2022-07-29 12:50:00|6302.67|6302.67|6301.64|6301.64|6303.52|6303.52|6300.79|6300.79|0
1659099300000|2022-07-29 12:55:00|6302.82|6302.82|6298.57|6298.57|6303.67|6303.67|6298.57|6298.57|0
1659099600000|2022-07-29 13:00:00|6298.82|6298.82|6295.81|6295.81|6298.89|6298.89|6293.65|6293.65|0
1659099900000|2022-07-29 13:05:00|6296.2|6296.2|6295.29|6295.29|6296.2|6296.2|6294.5|6294.5|0
1659100200000|2022-07-29 13:10:00|6296.99|6296.99|6295.63|6295.63|6296.99|6296.99|6295.29|6295.29|0
1659100500000|2022-07-29 13:15:00|6294.78|6294.78|6295.76|6295.76|6296.48|6296.48|6294.78|6294.78|0
1659100800000|2022-07-29 13:20:00|6294.91|6294.91|6298.68|6298.68|6300.38|6300.38|6294.91|6294.91|0
1659101100000|2022-07-29 13:25:00|6299.08|6299.08|6300.18|6300.18|6301.03|6301.03|6299.08|6299.08|0
1659101400000|2022-07-29 13:30:00|6299.33|6299.33|6296.14|6296.14|6301.1|6301.1|6296.14|6296.14|0
1659101700000|2022-07-29 13:35:00|6295.88|6295.88|6294.64|6294.64|6295.88|6295.88|6289.94|6289.94|0
1659102000000|2022-07-29 13:40:00|6298.89|6298.89|6300.95|6300.95|6300.95|6300.95|6298.63|6298.63|0
1659102300000|2022-07-29 13:45:00|6301.47|6301.47|6303.09|6303.09|6304.02|6304.02|6301.4|6301.4|0
1659102600000|2022-07-29 13:50:00|6302.7|6302.7|6304.45|6304.45|6307.74|6307.74|6302.7|6302.7|0
1659102900000|2022-07-29 13:55:00|6305.3|6305.3|6307.85|6307.85|6308.11|6308.11|6302.24|6302.24|0
1659103200000|2022-07-29 14:00:00|6309.55|6309.55|6305.11|6305.11|6309.55|6309.55|6305.11|6305.11|0
1659103500000|2022-07-29 14:05:00|6305.96|6305.96|6300.32|6300.32|6306.16|6306.16|6300.32|6300.32|0
1659103800000|2022-07-29 14:10:00|6300.71|6300.71|6305.6|6305.6|6305.99|6305.99|6299.86|6299.86|0
1659104100000|2022-07-29 14:15:00|6305.99|6305.99|6304.17|6304.17|6305.99|6305.99|6302.08|6302.08|0
1659104400000|2022-07-29 14:20:00|6305.87|6305.87|6308.2|6308.2|6309.37|6309.37|6305.87|6305.87|0
1659104700000|2022-07-29 14:25:00|6308.98|6308.98|6309.92|6309.92|6311.62|6311.62|6308.52|6308.52|0
1659105000000|2022-07-29 14:30:00|6310.31|6310.31|6311.59|6311.59|6314.47|6314.47|6309.9|6309.9|0
1659105300000|2022-07-29 14:35:00|6311.99|6311.99|6310.38|6310.38|6312.38|6312.38|6310.13|6310.13|0
1659105600000|2022-07-29 14:40:00|6311.23|6311.23|6315.55|6315.55|6315.55|6315.55|6311.23|6311.23|0
1659105900000|2022-07-29 14:45:00|6317.25|6317.25|6315.62|6315.62|6317.57|6317.57|6315.06|6315.06|0
1659106200000|2022-07-29 14:50:00|6315.22|6315.22|6311.88|6311.88|6315.22|6315.22|6311.88|6311.88|0
1659106500000|2022-07-29 14:55:00|6312.39|6312.39|6308.97|6308.97|6315.89|6315.89|6308.97|6308.97|0
1659106800000|2022-07-29 15:00:00|6311.51|6311.51|6310.07|6310.07|6313.73|6313.73|6309.02|6309.02|0
1659107100000|2022-07-29 15:05:00|6309.39|6309.39|6308.77|6308.77|6311.09|6311.09|6306.88|6306.88|0
1659107400000|2022-07-29 15:10:00|6309.8|6309.8|6316.43|6316.43|6316.95|6316.95|6309.8|6309.8|0
1659107700000|2022-07-29 15:15:00|6315.91|6315.91|6320.99|6320.99|6321.51|6321.51|6315.91|6315.91|0
1659108000000|2022-07-29 15:20:00|6320.6|6320.6|6323.48|6323.48|6323.61|6323.61|6319.16|6319.16|0
1659108300000|2022-07-29 15:25:00|6323.09|6323.09|6318.36|6318.36|6323.09|6323.09|6315.77|6315.77|0
1659338700000|2022-08-01 07:25:00|6291.32|6291.32|6291.32|6291.32|6291.32|6291.32|6291.32|6291.32|0
1659339000000|2022-08-01 07:30:00|6293.87|6293.87|6291.43|6291.43|6301.56|6301.56|6288.34|6288.34|0
1659339300000|2022-08-01 07:35:00|6291.82|6291.82|6284.23|6284.23|6296.51|6296.51|6284.23|6284.23|0
1659339600000|2022-08-01 07:40:00|6285.41|6285.41|6289.36|6289.36|6290.26|6290.26|6284.31|6284.31|0
1659339900000|2022-08-01 07:45:00|6291.61|6291.61|6285.97|6285.97|6291.61|6291.61|6285.97|6285.97|0
1659340200000|2022-08-01 07:50:00|6287.26|6287.26|6292.52|6292.52|6292.52|6292.52|6287.26|6287.26|0
1659340500000|2022-08-01 07:55:00|6293.21|6293.21|6288.44|6288.44|6295.76|6295.76|6287.59|6287.59|0
1659340800000|2022-08-01 08:00:00|6290.49|6290.49|6290.73|6290.73|6291.64|6291.64|6289.94|6289.94|0
1659341100000|2022-08-01 08:05:00|6292.43|6292.43|6296.68|6296.68|6296.68|6296.68|6292.43|6292.43|0
1659341400000|2022-08-01 08:10:00|6299.23|6299.23|6297.09|6297.09|6300.93|6300.93|6297.09|6297.09|0
1659341700000|2022-08-01 08:15:00|6298.12|6298.12|6300.86|6300.86|6304.99|6304.99|6297.73|6297.73|0
1659342000000|2022-08-01 08:20:00|6299.83|6299.83|6298.08|6298.08|6300.16|6300.16|6298.08|6298.08|0
1659342300000|2022-08-01 08:25:00|6297.23|6297.23|6287.15|6287.15|6297.23|6297.23|6287.15|6287.15|0
1659342600000|2022-08-01 08:30:00|6286.76|6286.76|6285.54|6285.54|6286.76|6286.76|6285.54|6285.54|0
1659342900000|2022-08-01 08:35:00|6286.24|6286.24|6292.04|6292.04|6292.66|6292.66|6286.24|6286.24|0
1659343200000|2022-08-01 08:40:00|6291.26|6291.26|6288.77|6288.77|6291.26|6291.26|6288.77|6288.77|0
1659343500000|2022-08-01 08:45:00|6287.07|6287.07|6286.22|6286.22|6287.07|6287.07|6286.22|6286.22|0
1659343800000|2022-08-01 08:50:00|6287.07|6287.07|6284.38|6284.38|6287.07|6287.07|6282.68|6282.68|0
1659344100000|2022-08-01 08:55:00|6284.12|6284.12|6283.34|6283.34|6284.12|6284.12|6283.34|6283.34|0
1659344400000|2022-08-01 09:00:00|6286.73|6286.73|6286.73|6286.73|6286.73|6286.73|6286.73|6286.73|0
1659344700000|2022-08-01 09:05:00|6287.58|6287.58|6286.29|6286.29|6289.55|6289.55|6286.29|6286.29|0
1659345000000|2022-08-01 09:10:00|6283.94|6283.94|6284.66|6284.66|6285.51|6285.51|6283.94|6283.94|0
1659345300000|2022-08-01 09:15:00|6283.81|6283.81|6286.03|6286.03|6289.76|6289.76|6283.81|6283.81|0
1659345600000|2022-08-01 09:20:00|6285.18|6285.18|6290.74|6290.74|6293.29|6293.29|6285.18|6285.18|0
1659345900000|2022-08-01 09:25:00|6292.78|6292.78|6292.36|6292.36|6296.55|6296.55|6288.65|6288.65|0
1659346200000|2022-08-01 09:30:00|6291.97|6291.97|6298.7|6298.7|6298.7|6298.7|6291.97|6291.97|0
1659346500000|2022-08-01 09:35:00|6300.4|6300.4|6297.4|6297.4|6300.4|6300.4|6296.16|6296.16|0
1659346800000|2022-08-01 09:40:00|6296.55|6296.55|6296.55|6296.55|6296.55|6296.55|6296.55|6296.55|0
1659347100000|2022-08-01 09:45:00|6295.76|6295.76|6298.99|6298.99|6298.99|6298.99|6295.37|6295.37|0
1659347400000|2022-08-01 09:50:00|6297.29|6297.29|6298.54|6298.54|6299.78|6299.78|6296.9|6296.9|0
1659347700000|2022-08-01 09:55:00|6297.69|6297.69|6302.74|6302.74|6302.74|6302.74|6297.69|6297.69|0
1659348000000|2022-08-01 10:00:00|6303|6303|6305.61|6305.61|6305.61|6305.61|6300.58|6300.58|0
1659348300000|2022-08-01 10:05:00|6306.4|6306.4|6305.16|6305.16|6306.4|6306.4|6303.98|6303.98|0
1659348600000|2022-08-01 10:10:00|6304.64|6304.64|6299.73|6299.73|6304.64|6304.64|6298.18|6298.18|0
1659348900000|2022-08-01 10:15:00|6300.25|6300.25|6300.1|6300.1|6301.8|6301.8|6300.1|6300.1|0
1659349200000|2022-08-01 10:20:00|6299.7|6299.7|6298.45|6298.45|6299.7|6299.7|6295.26|6295.26|0
1659349800000|2022-08-01 10:30:00|6298.06|6298.06|6297.99|6297.99|6298.06|6298.06|6295.51|6295.51|0
1659350100000|2022-08-01 10:35:00|6299.69|6299.69|6301|6301|6301.39|6301.39|6299.69|6299.69|0
1659350400000|2022-08-01 10:40:00|6300.15|6300.15|6299.69|6299.69|6300.15|6300.15|6298.91|6298.91|0
1659350700000|2022-08-01 10:45:00|6299.3|6299.3|6297.69|6297.69|6299.3|6299.3|6296.33|6296.33|0
1659351000000|2022-08-01 10:50:00|6298.54|6298.54|6297.78|6297.78|6299.48|6299.48|6296.81|6296.81|0
1659351300000|2022-08-01 10:55:00|6297.39|6297.39|6300.79|6300.79|6300.79|6300.79|6296.99|6296.99|0
1659351600000|2022-08-01 11:00:00|6301.64|6301.64|6301.64|6301.64|6302.48|6302.48|6301.24|6301.24|0
1659351900000|2022-08-01 11:05:00|6301.24|6301.24|6303.46|6303.46|6303.46|6303.46|6301.24|6301.24|0
1659352200000|2022-08-01 11:10:00|6303.06|6303.06|6301.04|6301.04|6303.06|6303.06|6301.04|6301.04|0
1659352500000|2022-08-01 11:15:00|6302.21|6302.21|6301.84|6301.84|6303.85|6303.85|6301.84|6301.84|0
1659352800000|2022-08-01 11:20:00|6301.58|6301.58|6300.27|6300.27|6301.97|6301.97|6300.27|6300.27|0
1659353100000|2022-08-01 11:25:00|6300.67|6300.67|6303.44|6303.44|6304.23|6304.23|6300.67|6300.67|0
1659353400000|2022-08-01 11:30:00|6301.89|6301.89|6299.62|6299.62|6301.89|6301.89|6299.62|6299.62|0
1659353700000|2022-08-01 11:35:00|6297.92|6297.92|6301.43|6301.43|6301.43|6301.43|6297.92|6297.92|0
1659354000000|2022-08-01 11:40:00|6302.28|6302.28|6300.51|6300.51|6304.83|6304.83|6300.51|6300.51|0
1659354300000|2022-08-01 11:45:00|6302.06|6302.06|6304.15|6304.15|6305.46|6305.46|6302.06|6302.06|0
1659354600000|2022-08-01 11:50:00|6304.41|6304.41|6305.2|6305.2|6305.2|6305.2|6304.41|6304.41|0
1659354900000|2022-08-01 11:55:00|6303.5|6303.5|6301|6301|6304.35|6304.35|6299.45|6299.45|0
1659355200000|2022-08-01 12:00:00|6300.61|6300.61|6299.43|6299.43|6300.83|6300.83|6299.43|6299.43|0
1659355500000|2022-08-01 12:05:00|6298.58|6298.58|6296.55|6296.55|6298.58|6298.58|6296.55|6296.55|0
1659355800000|2022-08-01 12:10:00|6297.25|6297.25|6291.82|6291.82|6297.25|6297.25|6291.82|6291.82|0
1659356100000|2022-08-01 12:15:00|6291.31|6291.31|6290.64|6290.64|6292.34|6292.34|6290.64|6290.64|0
1659356400000|2022-08-01 12:20:00|6290.38|6290.38|6289.28|6289.28|6290.38|6290.38|6289.28|6289.28|0
1659356700000|2022-08-01 12:25:00|6288.49|6288.49|6288.1|6288.1|6288.49|6288.49|6288.1|6288.1|0
1659357000000|2022-08-01 12:30:00|6285.55|6285.55|6287.42|6287.42|6287.42|6287.42|6284.87|6284.87|0
1659357300000|2022-08-01 12:35:00|6288.27|6288.27|6291.6|6291.6|6291.6|6291.6|6287.94|6287.94|0
1659357600000|2022-08-01 12:40:00|6294.15|6294.15|6298.38|6298.38|6298.38|6298.38|6291.6|6291.6|0
1659357900000|2022-08-01 12:45:00|6299.16|6299.16|6297.86|6297.86|6299.56|6299.56|6297.86|6297.86|0
1659358200000|2022-08-01 12:50:00|6295.27|6295.27|6292.22|6292.22|6295.27|6295.27|6292.22|6292.22|0
1659358500000|2022-08-01 12:55:00|6293.07|6293.07|6292.67|6292.67|6296.4|6296.4|6292.67|6292.67|0
1659358800000|2022-08-01 13:00:00|6292.42|6292.42|6284.18|6284.18|6294.71|6294.71|6283.79|6283.79|0
1659359100000|2022-08-01 13:05:00|6285.75|6285.75|6288.3|6288.3|6289.15|6289.15|6285.75|6285.75|0
1659359400000|2022-08-01 13:10:00|6288.69|6288.69|6290|6290|6290|6290|6288.69|6288.69|0
1659359700000|2022-08-01 13:15:00|6290.39|6290.39|6288.72|6288.72|6290.39|6290.39|6284.08|6284.08|0
1659360000000|2022-08-01 13:20:00|6289.12|6289.12|6288.27|6288.27|6291.66|6291.66|6286.57|6286.57|0
1659360300000|2022-08-01 13:25:00|6287.42|6287.42|6284.64|6284.64|6289.57|6289.57|6282.77|6282.77|0
1659360600000|2022-08-01 13:30:00|6287.19|6287.19|6287.57|6287.57|6289.28|6289.28|6282|6282|0
1659360900000|2022-08-01 13:35:00|6288.42|6288.42|6286.39|6286.39|6290.05|6290.05|6285.7|6285.7|0
1659361200000|2022-08-01 13:40:00|6287.09|6287.09|6281.84|6281.84|6287.67|6287.67|6281.06|6281.06|0
1659361500000|2022-08-01 13:45:00|6282.23|6282.23|6283.73|6283.73|6286.02|6286.02|6280.99|6280.99|0
1659361800000|2022-08-01 13:50:00|6284.25|6284.25|6287.4|6287.4|6293.01|6293.01|6284.25|6284.25|0
1659362100000|2022-08-01 13:55:00|6287.01|6287.01|6288.77|6288.77|6290.41|6290.41|6287.01|6287.01|0
1659362400000|2022-08-01 14:00:00|6288.38|6288.38|6299.92|6299.92|6299.92|6299.92|6287.53|6287.53|0
1659362700000|2022-08-01 14:05:00|6297.37|6297.37|6298.96|6298.96|6304.76|6304.76|6297.26|6297.26|0
1659363000000|2022-08-01 14:10:00|6299.81|6299.81|6301.24|6301.24|6301.63|6301.63|6298.96|6298.96|0
1659363300000|2022-08-01 14:15:00|6301.75|6301.75|6293.87|6293.87|6302.63|6302.63|6293.02|6293.02|0
1659363600000|2022-08-01 14:20:00|6291.32|6291.32|6288.96|6288.96|6292.17|6292.17|6284.52|6284.52|0
1659363900000|2022-08-01 14:25:00|6288.45|6288.45|6287.22|6287.22|6294.4|6294.4|6286.37|6286.37|0
1659364200000|2022-08-01 14:30:00|6285.52|6285.52|6281.09|6281.09|6287.74|6287.74|6281.09|6281.09|0
1659364500000|2022-08-01 14:35:00|6281.94|6281.94|6286.76|6286.76|6286.76|6286.76|6278.55|6278.55|0
1659364800000|2022-08-01 14:40:00|6288.46|6288.46|6294.41|6294.41|6294.41|6294.41|6286.76|6286.76|0
1659365100000|2022-08-01 14:45:00|6295.19|6295.19|6299.68|6299.68|6302.69|6302.69|6294.79|6294.79|0
1659365400000|2022-08-01 14:50:00|6300.07|6300.07|6307.8|6307.8|6308.32|6308.32|6299.68|6299.68|0
1659365700000|2022-08-01 14:55:00|6308.65|6308.65|6307.17|6307.17|6312.9|6312.9|6306.32|6306.32|0
1659366000000|2022-08-01 15:00:00|6305.47|6305.47|6292.62|6292.62|6306.26|6306.26|6291.92|6291.92|0
1659366300000|2022-08-01 15:05:00|6292.23|6292.23|6283.69|6283.69|6292.23|6292.23|6283.69|6283.69|0
1659366600000|2022-08-01 15:10:00|6284.21|6284.21|6284.18|6284.18|6287.61|6287.61|6281.11|6281.11|0
1659366900000|2022-08-01 15:15:00|6285.03|6285.03|6277.11|6277.11|6285.54|6285.54|6277.11|6277.11|0
1659367200000|2022-08-01 15:20:00|6279.65|6279.65|6280.25|6280.25|6280.65|6280.65|6276.74|6276.74|0
1659367500000|2022-08-01 15:25:00|6279.86|6279.86|6280.68|6280.68|6287.57|6287.57|6278.16|6278.16|0
1659424500000|2022-08-02 07:15:00|6248.99|6248.99|6247.6|6247.6|6248.99|6248.99|6246.9|6246.9|0
1659424800000|2022-08-02 07:20:00|6249.17|6249.17|6260.06|6260.06|6260.06|6260.06|6249.17|6249.17|0
1659425100000|2022-08-02 07:25:00|6261.24|6261.24|6263.07|6263.07|6263.07|6263.07|6260.45|6260.45|0
1659425400000|2022-08-02 07:30:00|6261.37|6261.37|6251.46|6251.46|6261.37|6261.37|6249.58|6249.58|0
1659425700000|2022-08-02 07:35:00|6254.86|6254.86|6262.09|6262.09|6262.09|6262.09|6254.86|6254.86|0
1659426000000|2022-08-02 07:40:00|6261.39|6261.39|6248.79|6248.79|6262.24|6262.24|6248.79|6248.79|0
1659426300000|2022-08-02 07:45:00|6251.34|6251.34|6255.05|6255.05|6256.75|6256.75|6251.34|6251.34|0
1659426600000|2022-08-02 07:50:00|6255.9|6255.9|6250.08|6250.08|6255.9|6255.9|6250.08|6250.08|0
1659426900000|2022-08-02 07:55:00|6248.38|6248.38|6247.87|6247.87|6248.38|6248.38|6247.02|6247.02|0
1659427200000|2022-08-02 08:00:00|6249.57|6249.57|6252.14|6252.14|6252.99|6252.99|6249.57|6249.57|0
1659427500000|2022-08-02 08:05:00|6251.29|6251.29|6252.38|6252.38|6253.48|6253.48|6250.93|6250.93|0
1659427800000|2022-08-02 08:10:00|6251.53|6251.53|6255.34|6255.34|6256.19|6256.19|6251.53|6251.53|0
1659428100000|2022-08-02 08:15:00|6254.49|6254.49|6258.13|6258.13|6258.13|6258.13|6254.49|6254.49|0
1659428400000|2022-08-02 08:20:00|6258.53|6258.53|6263.22|6263.22|6264.92|6264.92|6258.53|6258.53|0
1659428700000|2022-08-02 08:25:00|6262.83|6262.83|6267.06|6267.06|6267.91|6267.91|6262.83|6262.83|0
1659429000000|2022-08-02 08:30:00|6265.51|6265.51|6262.44|6262.44|6265.51|6265.51|6262.44|6262.44|0
1659429300000|2022-08-02 08:35:00|6260.74|6260.74|6256.06|6256.06|6262.44|6262.44|6256.06|6256.06|0
1659429600000|2022-08-02 08:40:00|6257.76|6257.76|6257.76|6257.76|6258.61|6258.61|6257.76|6257.76|0
1659429900000|2022-08-02 08:45:00|6259.46|6259.46|6258.61|6258.61|6261.16|6261.16|6258.61|6258.61|0
1659430200000|2022-08-02 08:50:00|6262.01|6262.01|6265.21|6265.21|6267.75|6267.75|6262.01|6262.01|0
1659430500000|2022-08-02 08:55:00|6263.51|6263.51|6260.87|6260.87|6266.45|6266.45|6259.45|6259.45|0
1659430800000|2022-08-02 09:00:00|6259.17|6259.17|6263.03|6263.03|6263.03|6263.03|6258.33|6258.33|0
1659431100000|2022-08-02 09:05:00|6262.25|6262.25|6258.67|6258.67|6262.39|6262.39|6258.67|6258.67|0
1659431400000|2022-08-02 09:10:00|6258.28|6258.28|6260.82|6260.82|6260.82|6260.82|6258.28|6258.28|0
1659431700000|2022-08-02 09:15:00|6262.52|6262.52|6262.31|6262.31|6266.77|6266.77|6262.31|6262.31|0
1659432000000|2022-08-02 09:20:00|6264.01|6264.01|6260.29|6260.29|6264.01|6264.01|6260.29|6260.29|0
1659432300000|2022-08-02 09:25:00|6258.22|6258.22|6263.44|6263.44|6263.44|6263.44|6258.22|6258.22|0
1659432600000|2022-08-02 09:30:00|6264.29|6264.29|6254.38|6254.38|6264.29|6264.29|6254.38|6254.38|0
1659432900000|2022-08-02 09:35:00|6256.08|6256.08|6254.38|6254.38|6256.08|6256.08|6254.38|6254.38|0
1659433200000|2022-08-02 09:40:00|6253.53|6253.53|6258.94|6258.94|6259.33|6259.33|6252.27|6252.27|0
1659433500000|2022-08-02 09:45:00|6260.64|6260.64|6258.76|6258.76|6261.03|6261.03|6258.76|6258.76|0
1659433800000|2022-08-02 09:50:00|6259.79|6259.79|6252.94|6252.94|6259.79|6259.79|6252.94|6252.94|0
1659434100000|2022-08-02 09:55:00|6253.72|6253.72|6256.6|6256.6|6256.6|6256.6|6253.72|6253.72|0
1659434400000|2022-08-02 10:00:00|6256.08|6256.08|6254.72|6254.72|6260.21|6260.21|6254.72|6254.72|0
1659434700000|2022-08-02 10:05:00|6253.54|6253.54|6252.76|6252.76|6253.54|6253.54|6251.91|6251.91|0
1659435000000|2022-08-02 10:10:00|6251.06|6251.06|6252.76|6252.76|6252.76|6252.76|6250.21|6250.21|0
1659435300000|2022-08-02 10:15:00|6253.94|6253.94|6246.98|6246.98|6253.94|6253.94|6246.13|6246.13|0
1659435600000|2022-08-02 10:20:00|6247.76|6247.76|6255.35|6255.35|6255.35|6255.35|6247.76|6247.76|0
1659435900000|2022-08-02 10:25:00|6254.5|6254.5|6251.23|6251.23|6255.35|6255.35|6250.38|6250.38|0
1659436200000|2022-08-02 10:30:00|6250.84|6250.84|6250.53|6250.53|6250.84|6250.84|6250.13|6250.13|0
1659436500000|2022-08-02 10:35:00|6249.68|6249.68|6250.92|6250.92|6253.47|6253.47|6249.68|6249.68|0
1659436800000|2022-08-02 10:40:00|6251.77|6251.77|6253.87|6253.87|6253.87|6253.87|6251.77|6251.77|0
1659437100000|2022-08-02 10:45:00|6252.17|6252.17|6252.63|6252.63|6255.18|6255.18|6252.17|6252.17|0
1659437400000|2022-08-02 10:50:00|6252.24|6252.24|6251.15|6251.15|6252.24|6252.24|6248.6|6248.6|0
1659437700000|2022-08-02 10:55:00|6250.36|6250.36|6248.52|6248.52|6250.36|6250.36|6247.65|6247.65|0
1659438000000|2022-08-02 11:00:00|6250.07|6250.07|6246.27|6246.27|6250.07|6250.07|6246.27|6246.27|0
1659438300000|2022-08-02 11:05:00|6242.88|6242.88|6236.14|6236.14|6242.88|6242.88|6235.29|6235.29|0
1659438600000|2022-08-02 11:10:00|6236.99|6236.99|6232.53|6232.53|6238.69|6238.69|6232.53|6232.53|0
1659438900000|2022-08-02 11:15:00|6234.23|6234.23|6232.69|6232.69|6234.23|6234.23|6232.69|6232.69|0
1659439200000|2022-08-02 11:20:00|6231.84|6231.84|6232.69|6232.69|6232.69|6232.69|6231.84|6231.84|0
1659439500000|2022-08-02 11:25:00|6230.99|6230.99|6237.33|6237.33|6237.33|6237.33|6230.99|6230.99|0
1659439800000|2022-08-02 11:30:00|6239.88|6239.88|6241.58|6241.58|6241.58|6241.58|6237.33|6237.33|0
1659440100000|2022-08-02 11:35:00|6239.88|6239.88|6239.67|6239.67|6239.88|6239.88|6238.64|6238.64|0
1659440400000|2022-08-02 11:40:00|6240.85|6240.85|6239.09|6239.09|6242.55|6242.55|6239.09|6239.09|0
1659440700000|2022-08-02 11:45:00|6237.39|6237.39|6238.7|6238.7|6239.94|6239.94|6237.39|6237.39|0
1659441000000|2022-08-02 11:50:00|6237.66|6237.66|6240.09|6240.09|6240.09|6240.09|6237.15|6237.15|0
1659441300000|2022-08-02 11:55:00|6240.48|6240.48|6239.63|6239.63|6240.48|6240.48|6239.63|6239.63|0
1659441600000|2022-08-02 12:00:00|6241.7|6241.7|6240.3|6240.3|6241.7|6241.7|6238.6|6238.6|0
1659441900000|2022-08-02 12:05:00|6239.78|6239.78|6238.93|6238.93|6242.33|6242.33|6238.93|6238.93|0
1659442200000|2022-08-02 12:10:00|6238.08|6238.08|6232.64|6232.64|6238.08|6238.08|6232.64|6232.64|0
1659442500000|2022-08-02 12:15:00|6231.79|6231.79|6229.06|6229.06|6231.79|6231.79|6229.06|6229.06|0
1659442800000|2022-08-02 12:20:00|6231.61|6231.61|6232.65|6232.65|6233.68|6233.68|6231.22|6231.22|0
1659443100000|2022-08-02 12:25:00|6230.95|6230.95|6233.53|6233.53|6234.05|6234.05|6230.95|6230.95|0
1659443400000|2022-08-02 12:30:00|6235.23|6235.23|6235.1|6235.1|6236.8|6236.8|6235.1|6235.1|0
1659443700000|2022-08-02 12:35:00|6235.62|6235.62|6236.86|6236.86|6237.32|6237.32|6235.62|6235.62|0
1659444000000|2022-08-02 12:40:00|6236.47|6236.47|6235.95|6235.95|6236.47|6236.47|6235.95|6235.95|0
1659444300000|2022-08-02 12:45:00|6234.25|6234.25|6234.77|6234.77|6234.77|6234.77|6232.55|6232.55|0
1659444600000|2022-08-02 12:50:00|6235.62|6235.62|6233.01|6233.01|6237.65|6237.65|6233.01|6233.01|0
1659444900000|2022-08-02 12:55:00|6233.7|6233.7|6236.5|6236.5|6236.5|6236.5|6233.7|6233.7|0
1659445200000|2022-08-02 13:00:00|6236.76|6236.76|6238.97|6238.97|6238.97|6238.97|6235.91|6235.91|0
1659445500000|2022-08-02 13:05:00|6238.19|6238.19|6234.09|6234.09|6241.64|6241.64|6234.09|6234.09|0
1659445800000|2022-08-02 13:10:00|6233.24|6233.24|6236.64|6236.64|6237.36|6237.36|6232.52|6232.52|0
1659446100000|2022-08-02 13:15:00|6237.82|6237.82|6242.86|6242.86|6242.86|6242.86|6237.82|6237.82|0
1659446400000|2022-08-02 13:20:00|6244.42|6244.42|6251.99|6251.99|6254.23|6254.23|6244.42|6244.42|0
1659446700000|2022-08-02 13:25:00|6250.29|6250.29|6247.57|6247.57|6251.53|6251.53|6247.57|6247.57|0
1659447000000|2022-08-02 13:30:00|6249.11|6249.11|6246.66|6246.66|6253.85|6253.85|6246.66|6246.66|0
1659447300000|2022-08-02 13:35:00|6245.81|6245.81|6243.14|6243.14|6246.66|6246.66|6241.5|6241.5|0
1659447600000|2022-08-02 13:40:00|6243.53|6243.53|6241.2|6241.2|6243.68|6243.68|6240.8|6240.8|0
1659447900000|2022-08-02 13:45:00|6243.75|6243.75|6247.43|6247.43|6248.61|6248.61|6243.75|6243.75|0
1659448200000|2022-08-02 13:50:00|6247.82|6247.82|6245.87|6245.87|6250.03|6250.03|6245.17|6245.17|0
1659448500000|2022-08-02 13:55:00|6246.72|6246.72|6249.33|6249.33|6250.69|6250.69|6246.72|6246.72|0
1659448800000|2022-08-02 14:00:00|6248.48|6248.48|6252.06|6252.06|6252.06|6252.06|6248.48|6248.48|0
1659449100000|2022-08-02 14:05:00|6252.58|6252.58|6248.91|6248.91|6258.22|6258.22|6248.91|6248.91|0
1659449400000|2022-08-02 14:10:00|6246.36|6246.36|6242.32|6242.32|6246.36|6246.36|6241.93|6241.93|0
1659449700000|2022-08-02 14:15:00|6243.17|6243.17|6243.17|6243.17|6243.17|6243.17|6241.93|6241.93|0
1659450000000|2022-08-02 14:20:00|6244.02|6244.02|6241.35|6241.35|6244.02|6244.02|6240.51|6240.51|0
1659450300000|2022-08-02 14:25:00|6242.14|6242.14|6241.62|6241.62|6243.58|6243.58|6238.48|6238.48|0
1659450600000|2022-08-02 14:30:00|6243.32|6243.32|6243.32|6243.32|6244.17|6244.17|6243.32|6243.32|0
1659450900000|2022-08-02 14:35:00|6242.47|6242.47|6237.57|6237.57|6242.47|6242.47|6235.87|6235.87|0
1659451200000|2022-08-02 14:40:00|6236.72|6236.72|6237.53|6237.53|6237.53|6237.53|6235.35|6235.35|0
1659451500000|2022-08-02 14:45:00|6237.14|6237.14|6237.68|6237.68|6238.71|6238.71|6235.77|6235.77|0
1659451800000|2022-08-02 14:50:00|6237.29|6237.29|6240.39|6240.39|6242.09|6242.09|6233.13|6233.13|0
1659452100000|2022-08-02 14:55:00|6240.78|6240.78|6235.19|6235.19|6240.78|6240.78|6234.34|6234.34|0
1659452400000|2022-08-02 15:00:00|6234.16|6234.16|6231.42|6231.42|6234.16|6234.16|6231.42|6231.42|0
1659452700000|2022-08-02 15:05:00|6230.57|6230.57|6225.64|6225.64|6230.57|6230.57|6224.79|6224.79|0
1659453000000|2022-08-02 15:10:00|6223.94|6223.94|6223.66|6223.66|6224.79|6224.79|6223.66|6223.66|0
1659453300000|2022-08-02 15:15:00|6223.53|6223.53|6223.53|6223.53|6225.23|6225.23|6223.14|6223.14|0
1659453600000|2022-08-02 15:20:00|6223.92|6223.92|6222.97|6222.97|6226.16|6226.16|6221.73|6221.73|0
1659453900000|2022-08-02 15:25:00|6224.51|6224.51|6230.06|6230.06|6230.06|6230.06|6224.51|6224.51|0
1659510900000|2022-08-03 07:15:00|6203.34|6203.34|6211.65|6211.65|6211.65|6211.65|6202.83|6202.83|0
1659511200000|2022-08-03 07:20:00|6211.26|6211.26|6212.81|6212.81|6213.99|6213.99|6211.26|6211.26|0
1659511500000|2022-08-03 07:25:00|6213.58|6213.58|6218.35|6218.35|6222.6|6222.6|6213.58|6213.58|0
1659511800000|2022-08-03 07:30:00|6219.2|6219.2|6224.07|6224.07|6224.07|6224.07|6217.61|6217.61|0
1659512100000|2022-08-03 07:35:00|6222.52|6222.52|6223.63|6223.63|6225.33|6225.33|6222.52|6222.52|0
1659512400000|2022-08-03 07:40:00|6222.78|6222.78|6218.08|6218.08|6223.18|6223.18|6215.53|6215.53|0
1659512700000|2022-08-03 07:45:00|6217.56|6217.56|6215.8|6215.8|6217.56|6217.56|6215.8|6215.8|0
1659513000000|2022-08-03 07:50:00|6211.56|6211.56|6214.96|6214.96|6214.96|6214.96|6211.56|6211.56|0
1659513300000|2022-08-03 07:55:00|6216.13|6216.13|6213.91|6213.91|6218.09|6218.09|6213.13|6213.13|0
1659513600000|2022-08-03 08:00:00|6212.34|6212.34|6213.71|6213.71|6214.22|6214.22|6212.34|6212.34|0
1659513900000|2022-08-03 08:05:00|6212.86|6212.86|6213.77|6213.77|6213.77|6213.77|6212.07|6212.07|0
1659514200000|2022-08-03 08:10:00|6214.62|6214.62|6209.04|6209.04|6215.47|6215.47|6208.19|6208.19|0
1659514500000|2022-08-03 08:15:00|6207.86|6207.86|6211.14|6211.14|6211.14|6211.14|6207.01|6207.01|0
1659514800000|2022-08-03 08:20:00|6210.11|6210.11|6214.69|6214.69|6214.69|6214.69|6210.11|6210.11|0
1659515100000|2022-08-03 08:25:00|6215.08|6215.08|6221.94|6221.94|6223.58|6223.58|6215.08|6215.08|0
1659515400000|2022-08-03 08:30:00|6224.49|6224.49|6225.54|6225.54|6225.54|6225.54|6223.97|6223.97|0
1659515700000|2022-08-03 08:35:00|6223.84|6223.84|6222.6|6222.6|6223.84|6223.84|6220.9|6220.9|0
1659516000000|2022-08-03 08:40:00|6222.21|6222.21|6223.45|6223.45|6223.45|6223.45|6219.66|6219.66|0
1659516300000|2022-08-03 08:45:00|6224.3|6224.3|6222.94|6222.94|6224.3|6224.3|6222.94|6222.94|0
1659516600000|2022-08-03 08:50:00|6222.55|6222.55|6224.58|6224.58|6224.58|6224.58|6221.51|6221.51|0
1659516900000|2022-08-03 08:55:00|6226.13|6226.13|6226.98|6226.98|6226.98|6226.98|6226.13|6226.13|0
1659517200000|2022-08-03 09:00:00|6226.58|6226.58|6224.04|6224.04|6226.58|6226.58|6223.19|6223.19|0
1659517500000|2022-08-03 09:05:00|6224.88|6224.88|6230.62|6230.62|6230.62|6230.62|6224.88|6224.88|0
1659517800000|2022-08-03 09:10:00|6225.84|6225.84|6230.86|6230.86|6234.06|6234.06|6225.84|6225.84|0
1659518100000|2022-08-03 09:15:00|6233.41|6233.41|6226.92|6226.92|6233.93|6233.93|6226.92|6226.92|0
1659518400000|2022-08-03 09:20:00|6226.13|6226.13|6226.82|6226.82|6228.87|6228.87|6226.13|6226.13|0
1659518700000|2022-08-03 09:25:00|6227.21|6227.21|6227.21|6227.21|6227.21|6227.21|6227.21|6227.21|0
1659519000000|2022-08-03 09:30:00|6228.76|6228.76|6232.67|6232.67|6232.67|6232.67|6228.76|6228.76|0
1659519300000|2022-08-03 09:35:00|6233.46|6233.46|6235.27|6235.27|6235.67|6235.67|6233.46|6233.46|0
1659519600000|2022-08-03 09:40:00|6234.42|6234.42|6232.21|6232.21|6235.27|6235.27|6232.21|6232.21|0
1659519900000|2022-08-03 09:45:00|6230.51|6230.51|6228.51|6228.51|6232.47|6232.47|6228.51|6228.51|0
1659520200000|2022-08-03 09:50:00|6230.21|6230.21|6227.66|6227.66|6230.21|6230.21|6227.66|6227.66|0
1659520500000|2022-08-03 09:55:00|6226.12|6226.12|6229.19|6229.19|6229.19|6229.19|6224.94|6224.94|0
1659520800000|2022-08-03 10:00:00|6228.67|6228.67|6225.8|6225.8|6228.67|6228.67|6225.8|6225.8|0
1659521100000|2022-08-03 10:05:00|6226.64|6226.64|6226.64|6226.64|6226.64|6226.64|6226.64|6226.64|0
1659521400000|2022-08-03 10:10:00|6225.8|6225.8|6223.83|6223.83|6225.8|6225.8|6223.83|6223.83|0
1659521700000|2022-08-03 10:15:00|6222.13|6222.13|6215.4|6215.4|6222.13|6222.13|6212.85|6212.85|0
1659522000000|2022-08-03 10:20:00|6214.55|6214.55|6218.66|6218.66|6218.66|6218.66|6213.7|6213.7|0
1659522300000|2022-08-03 10:25:00|6220.36|6220.36|6219.05|6219.05|6221.99|6221.99|6219.05|6219.05|0
1659522600000|2022-08-03 10:30:00|6220.6|6220.6|6222.3|6222.3|6223.15|6223.15|6220.6|6220.6|0
1659522900000|2022-08-03 10:35:00|6222.69|6222.69|6223.54|6223.54|6223.54|6223.54|6222.69|6222.69|0
1659523200000|2022-08-03 10:40:00|6224.39|6224.39|6225.17|6225.17|6225.17|6225.17|6224.39|6224.39|0
1659523500000|2022-08-03 10:45:00|6224.32|6224.32|6223.54|6223.54|6224.32|6224.32|6222.69|6222.69|0
1659523800000|2022-08-03 10:50:00|6224.39|6224.39|6226.48|6226.48|6226.48|6226.48|6224.39|6224.39|0
1659524100000|2022-08-03 10:55:00|6226.09|6226.09|6225.24|6225.24|6226.09|6226.09|6224.39|6224.39|0
1659524400000|2022-08-03 11:00:00|6226.94|6226.94|6226.94|6226.94|6226.94|6226.94|6226.09|6226.09|0
1659524700000|2022-08-03 11:05:00|6227.79|6227.79|6231.38|6231.38|6232.23|6232.23|6227.79|6227.79|0
1659525000000|2022-08-03 11:10:00|6231.77|6231.77|6228.53|6228.53|6231.77|6231.77|6228.53|6228.53|0
1659525300000|2022-08-03 11:15:00|6227.74|6227.74|6226.04|6226.04|6228.59|6228.59|6226.04|6226.04|0
1659525600000|2022-08-03 11:20:00|6225.19|6225.19|6221.92|6221.92|6225.19|6225.19|6221.53|6221.53|0
1659525900000|2022-08-03 11:25:00|6220.23|6220.23|6223.23|6223.23|6223.23|6223.23|6219.44|6219.44|0
1659526200000|2022-08-03 11:30:00|6224.08|6224.08|6223.69|6223.69|6224.08|6224.08|6221.99|6221.99|0
1659526500000|2022-08-03 11:35:00|6221.99|6221.99|6220.14|6220.14|6221.99|6221.99|6218.44|6218.44|0
1659526800000|2022-08-03 11:40:00|6217.59|6217.59|6218.05|6218.05|6218.05|6218.05|6216.81|6216.81|0
1659527100000|2022-08-03 11:45:00|6217.2|6217.2|6213.09|6213.09|6217.2|6217.2|6213.09|6213.09|0
1659527400000|2022-08-03 11:50:00|6213.48|6213.48|6207.28|6207.28|6213.48|6213.48|6207.28|6207.28|0
1659527700000|2022-08-03 11:55:00|6209.83|6209.83|6212.19|6212.19|6213.22|6213.22|6209.83|6209.83|0
1659528000000|2022-08-03 12:00:00|6213.04|6213.04|6213.89|6213.89|6215.59|6215.59|6213.04|6213.04|0
1659528600000|2022-08-03 12:10:00|6214.74|6214.74|6216.11|6216.11|6216.11|6216.11|6213.32|6213.32|0
1659528900000|2022-08-03 12:15:00|6216.5|6216.5|6218.13|6218.13|6219.83|6219.83|6216.5|6216.5|0
1659529200000|2022-08-03 12:20:00|6217.28|6217.28|6217.68|6217.68|6217.68|6217.68|6217.28|6217.28|0
1659529500000|2022-08-03 12:25:00|6218.53|6218.53|6217.41|6217.41|6218.53|6218.53|6216.56|6216.56|0
1659529800000|2022-08-03 12:30:00|6216.56|6216.56|6217.5|6217.5|6219.3|6219.3|6215.71|6215.71|0
1659530100000|2022-08-03 12:35:00|6218.35|6218.35|6227.36|6227.36|6227.36|6227.36|6218.35|6218.35|0
1659530400000|2022-08-03 12:40:00|6227.23|6227.23|6224.88|6224.88|6227.23|6227.23|6224.88|6224.88|0
1659530700000|2022-08-03 12:45:00|6226.58|6226.58|6223.76|6223.76|6226.58|6226.58|6223.76|6223.76|0
1659531000000|2022-08-03 12:50:00|6224.61|6224.61|6223.21|6223.21|6225.46|6225.46|6223.21|6223.21|0
1659531300000|2022-08-03 12:55:00|6224.05|6224.05|6223.22|6223.22|6224.05|6224.05|6219.51|6219.51|0
1659531600000|2022-08-03 13:00:00|6222.71|6222.71|6230.72|6230.72|6231.24|6231.24|6222.71|6222.71|0
1659531900000|2022-08-03 13:05:00|6229.02|6229.02|6229.45|6229.45|6229.45|6229.45|6227.75|6227.75|0
1659532200000|2022-08-03 13:10:00|6228.6|6228.6|6234.34|6234.34|6234.34|6234.34|6227.75|6227.75|0
1659532500000|2022-08-03 13:15:00|6233.56|6233.56|6232.98|6232.98|6236.04|6236.04|6232.98|6232.98|0
1659532800000|2022-08-03 13:20:00|6230.43|6230.43|6231.52|6231.52|6231.52|6231.52|6227.27|6227.27|0
1659533100000|2022-08-03 13:25:00|6231.91|6231.91|6230.45|6230.45|6233.07|6233.07|6229.27|6229.27|0
1659533400000|2022-08-03 13:30:00|6230.97|6230.97|6228.05|6228.05|6233.58|6233.58|6228.05|6228.05|0
1659533700000|2022-08-03 13:35:00|6226.36|6226.36|6227.21|6227.21|6230.54|6230.54|6226.36|6226.36|0
1659534000000|2022-08-03 13:40:00|6228.05|6228.05|6223.71|6223.71|6228.05|6228.05|6223.71|6223.71|0
1659534300000|2022-08-03 13:45:00|6222.93|6222.93|6218.74|6218.74|6222.93|6222.93|6218.74|6218.74|0
1659534600000|2022-08-03 13:50:00|6217.89|6217.89|6221.39|6221.39|6221.65|6221.65|6216.2|6216.2|0
1659534900000|2022-08-03 13:55:00|6221.78|6221.78|6221.92|6221.92|6223.21|6223.21|6221.78|6221.78|0
1659535200000|2022-08-03 14:00:00|6220.68|6220.68|6219.47|6219.47|6220.68|6220.68|6217.77|6217.77|0
1659535500000|2022-08-03 14:05:00|6218.77|6218.77|6219.37|6219.37|6221.66|6221.66|6218.77|6218.77|0
1659535800000|2022-08-03 14:10:00|6221.07|6221.07|6220.39|6220.39|6222.09|6222.09|6220.39|6220.39|0
1659536100000|2022-08-03 14:15:00|6222.09|6222.09|6213.92|6213.92|6222.09|6222.09|6212.49|6212.49|0
1659536400000|2022-08-03 14:20:00|6213.07|6213.07|6213.71|6213.71|6215.41|6215.41|6213.07|6213.07|0
1659536700000|2022-08-03 14:25:00|6215.07|6215.07|6214.3|6214.3|6215.07|6215.07|6209.79|6209.79|0
1659537000000|2022-08-03 14:30:00|6214.81|6214.81|6220.48|6220.48|6220.48|6220.48|6214.81|6214.81|0
1659537300000|2022-08-03 14:35:00|6219.63|6219.63|6221.66|6221.66|6221.66|6221.66|6219.63|6219.63|0
1659537600000|2022-08-03 14:40:00|6222.51|6222.51|6225.26|6225.26|6225.26|6225.26|6222.05|6222.05|0
1659537900000|2022-08-03 14:45:00|6226.11|6226.11|6232.09|6232.09|6232.09|6232.09|6225.26|6225.26|0
1659538200000|2022-08-03 14:50:00|6231.32|6231.32|6236.97|6236.97|6236.97|6236.97|6231.32|6231.32|0
1659538500000|2022-08-03 14:55:00|6237.82|6237.82|6242.15|6242.15|6242.87|6242.87|6236.12|6236.12|0
1659538800000|2022-08-03 15:00:00|6242.67|6242.67|6243.96|6243.96|6246.51|6246.51|6242.67|6242.67|0
1659539100000|2022-08-03 15:05:00|6244.35|6244.35|6252.88|6252.88|6253.08|6253.08|6244.35|6244.35|0
1659539400000|2022-08-03 15:10:00|6253.91|6253.91|6253.95|6253.95|6254.54|6254.54|6248.53|6248.53|0
1659539700000|2022-08-03 15:15:00|6254.8|6254.8|6249.14|6249.14|6254.8|6254.8|6249.14|6249.14|0
1659540000000|2022-08-03 15:20:00|6249.99|6249.99|6255.77|6255.77|6256.82|6256.82|6249.99|6249.99|0
1659540300000|2022-08-03 15:25:00|6254.07|6254.07|6250.67|6250.67|6259.6|6259.6|6246.58|6246.58|0
1659597300000|2022-08-04 07:15:00|6298.19|6298.19|6303.36|6303.36|6303.36|6303.36|6297.41|6297.41|0
1659597600000|2022-08-04 07:20:00|6304.13|6304.13|6302.1|6302.1|6305.18|6305.18|6301.25|6301.25|0
1659597900000|2022-08-04 07:25:00|6300.31|6300.31|6296.38|6296.38|6300.31|6300.31|6296.25|6296.25|0
1659598200000|2022-08-04 07:30:00|6296.78|6296.78|6304.17|6304.17|6306.26|6306.26|6295.28|6295.28|0
1659598500000|2022-08-04 07:35:00|6303.91|6303.91|6299.02|6299.02|6303.91|6303.91|6299.02|6299.02|0
1659598800000|2022-08-04 07:40:00|6299.41|6299.41|6293|6293|6299.41|6299.41|6290.45|6290.45|0
1659599100000|2022-08-04 07:45:00|6292.75|6292.75|6288.82|6288.82|6293|6293|6288.82|6288.82|0
1659599400000|2022-08-04 07:50:00|6289.67|6289.67|6286.09|6286.09|6289.67|6289.67|6286.09|6286.09|0
1659599700000|2022-08-04 07:55:00|6285.58|6285.58|6285.93|6285.93|6285.93|6285.93|6282.18|6282.18|0
1659600000000|2022-08-04 08:00:00|6287.63|6287.63|6281.88|6281.88|6288.88|6288.88|6281.88|6281.88|0
1659600300000|2022-08-04 08:05:00|6282.73|6282.73|6279.33|6279.33|6283.58|6283.58|6279.33|6279.33|0
1659600600000|2022-08-04 08:10:00|6278.48|6278.48|6272.14|6272.14|6278.48|6278.48|6272.14|6272.14|0
1659600900000|2022-08-04 08:15:00|6272.99|6272.99|6278.95|6278.95|6281.95|6281.95|6272.99|6272.99|0
1659601200000|2022-08-04 08:20:00|6278.55|6278.55|6275.38|6275.38|6278.55|6278.55|6270.21|6270.21|0
1659601500000|2022-08-04 08:25:00|6277.08|6277.08|6275.67|6275.67|6277.08|6277.08|6273.95|6273.95|0
1659601800000|2022-08-04 08:30:00|6274.82|6274.82|6270.92|6270.92|6276.01|6276.01|6270.14|6270.14|0
1659602100000|2022-08-04 08:35:00|6270.22|6270.22|6266.78|6266.78|6270.22|6270.22|6265.93|6265.93|0
1659602400000|2022-08-04 08:40:00|6266.08|6266.08|6272.53|6272.53|6272.53|6272.53|6266.08|6266.08|0
1659602700000|2022-08-04 08:45:00|6272.92|6272.92|6273.34|6273.34|6275.3|6275.3|6272.82|6272.82|0
1659603000000|2022-08-04 08:50:00|6272.16|6272.16|6273.8|6273.8|6274.58|6274.58|6272.16|6272.16|0
1659603300000|2022-08-04 08:55:00|6272.1|6272.1|6274.65|6274.65|6276.35|6276.35|6272.1|6272.1|0
1659603600000|2022-08-04 09:00:00|6273.86|6273.86|6276.84|6276.84|6276.84|6276.84|6273.08|6273.08|0
1659603900000|2022-08-04 09:05:00|6277.23|6277.23|6273.99|6273.99|6278.24|6278.24|6272.29|6272.29|0
1659604200000|2022-08-04 09:10:00|6272.29|6272.29|6271.9|6271.9|6272.75|6272.75|6269.35|6269.35|0
1659604500000|2022-08-04 09:15:00|6273.6|6273.6|6267.52|6267.52|6275.56|6275.56|6267.52|6267.52|0
1659604800000|2022-08-04 09:20:00|6266.35|6266.35|6273.78|6273.78|6273.78|6273.78|6266.35|6266.35|0
1659605100000|2022-08-04 09:25:00|6274.17|6274.17|6276.45|6276.45|6277.63|6277.63|6272.99|6272.99|0
1659605400000|2022-08-04 09:30:00|6275.66|6275.66|6274.49|6274.49|6275.66|6275.66|6274.49|6274.49|0
1659605700000|2022-08-04 09:35:00|6272.79|6272.79|6279.19|6279.19|6279.19|6279.19|6272.4|6272.4|0
1659606000000|2022-08-04 09:40:00|6278.02|6278.02|6277.68|6277.68|6279.84|6279.84|6277.68|6277.68|0
1659606300000|2022-08-04 09:45:00|6276.83|6276.83|6282.51|6282.51|6282.51|6282.51|6276.05|6276.05|0
1659606600000|2022-08-04 09:50:00|6282.9|6282.9|6286.7|6286.7|6286.7|6286.7|6281.87|6281.87|0
1659606900000|2022-08-04 09:55:00|6287.09|6287.09|6288.22|6288.22|6289.42|6289.42|6287.09|6287.09|0
1659607200000|2022-08-04 10:00:00|6289.25|6289.25|6290.82|6290.82|6290.82|6290.82|6289.25|6289.25|0
1659607500000|2022-08-04 10:05:00|6289.65|6289.65|6290.04|6290.04|6290.04|6290.04|6289.65|6289.65|0
1659607800000|2022-08-04 10:10:00|6292.59|6292.59|6290.04|6290.04|6292.59|6292.59|6289.19|6289.19|0
1659608100000|2022-08-04 10:15:00|6290.43|6290.43|6289.12|6289.12|6290.82|6290.82|6289.12|6289.12|0
1659608400000|2022-08-04 10:20:00|6289.52|6289.52|6293.24|6293.24|6293.64|6293.64|6289.52|6289.52|0
1659608700000|2022-08-04 10:25:00|6294.94|6294.94|6294.16|6294.16|6294.94|6294.94|6294.16|6294.16|0
1659609000000|2022-08-04 10:30:00|6294.55|6294.55|6296.74|6296.74|6297.59|6297.59|6294.03|6294.03|0
1659609300000|2022-08-04 10:35:00|6297.52|6297.52|6294.97|6294.97|6297.52|6297.52|6293.27|6293.27|0
1659609600000|2022-08-04 10:40:00|6295.82|6295.82|6294.79|6294.79|6300.23|6300.23|6294.79|6294.79|0
1659609900000|2022-08-04 10:45:00|6291.69|6291.69|6290.12|6290.12|6291.69|6291.69|6290.12|6290.12|0
1659610200000|2022-08-04 10:50:00|6290.97|6290.97|6289.73|6289.73|6291.82|6291.82|6289.73|6289.73|0
1659610500000|2022-08-04 10:55:00|6289.22|6289.22|6288.55|6288.55|6290.4|6290.4|6286.15|6286.15|0
1659610800000|2022-08-04 11:00:00|6292.8|6292.8|6284.93|6284.93|6292.8|6292.8|6280.88|6280.88|0
1659611100000|2022-08-04 11:05:00|6288.33|6288.33|6287.93|6287.93|6289.5|6289.5|6287.35|6287.35|0
1659611400000|2022-08-04 11:10:00|6286.23|6286.23|6278.65|6278.65|6287.93|6287.93|6277.95|6277.95|0
1659611700000|2022-08-04 11:15:00|6277.87|6277.87|6277.87|6277.87|6278.26|6278.26|6274.93|6274.93|0
1659612000000|2022-08-04 11:20:00|6275.32|6275.32|6273.5|6273.5|6275.32|6275.32|6273.5|6273.5|0
1659612300000|2022-08-04 11:25:00|6275.2|6275.2|6276.37|6276.37|6276.37|6276.37|6275.2|6275.2|0
1659612600000|2022-08-04 11:30:00|6277.22|6277.22|6278.86|6278.86|6278.86|6278.86|6274.67|6274.67|0
1659612900000|2022-08-04 11:35:00|6279.37|6279.37|6283.89|6283.89|6284.28|6284.28|6279.37|6279.37|0
1659613200000|2022-08-04 11:40:00|6284.28|6284.28|6288.29|6288.29|6288.29|6288.29|6281.61|6281.61|0
1659613500000|2022-08-04 11:45:00|6287.44|6287.44|6286.73|6286.73|6287.58|6287.58|6281.56|6281.56|0
1659613800000|2022-08-04 11:50:00|6286.47|6286.47|6286.22|6286.22|6286.47|6286.47|6286.22|6286.22|0
1659614100000|2022-08-04 11:55:00|6286.61|6286.61|6283.94|6283.94|6287|6287|6283.94|6283.94|0
1659614400000|2022-08-04 12:00:00|6282.24|6282.24|6285.52|6285.52|6285.52|6285.52|6279.63|6279.63|0
1659614700000|2022-08-04 12:05:00|6286.55|6286.55|6283.21|6283.21|6287.33|6287.33|6283.21|6283.21|0
1659615000000|2022-08-04 12:10:00|6282.37|6282.37|6286.15|6286.15|6287.06|6287.06|6279.42|6279.42|0
1659615300000|2022-08-04 12:15:00|6285.45|6285.45|6285.06|6285.06|6285.45|6285.45|6285.06|6285.06|0
1659615600000|2022-08-04 12:20:00|6285.91|6285.91|6288.57|6288.57|6288.57|6288.57|6285.91|6285.91|0
1659615900000|2022-08-04 12:25:00|6289.42|6289.42|6289.42|6289.42|6291.12|6291.12|6289.42|6289.42|0
1659616200000|2022-08-04 12:30:00|6290.96|6290.96|6287.47|6287.47|6290.96|6290.96|6287.47|6287.47|0
1659616500000|2022-08-04 12:35:00|6286.62|6286.62|6285.18|6285.18|6286.62|6286.62|6284.72|6284.72|0
1659616800000|2022-08-04 12:40:00|6286.03|6286.03|6285.13|6285.13|6286.88|6286.88|6284.67|6284.67|0
1659617100000|2022-08-04 12:45:00|6285.98|6285.98|6282.91|6282.91|6285.98|6285.98|6282.06|6282.06|0
1659617400000|2022-08-04 12:50:00|6282.52|6282.52|6282|6282|6283.69|6283.69|6281.6|6281.6|0
1659617700000|2022-08-04 12:55:00|6280.96|6280.96|6278.56|6278.56|6281.81|6281.81|6277.38|6277.38|0
1659618000000|2022-08-04 13:00:00|6278.96|6278.96|6276.47|6276.47|6279.81|6279.81|6276.47|6276.47|0
1659618300000|2022-08-04 13:05:00|6277.32|6277.32|6280.84|6280.84|6280.84|6280.84|6277.32|6277.32|0
1659618600000|2022-08-04 13:10:00|6282.54|6282.54|6281.3|6281.3|6283|6283|6281.3|6281.3|0
1659618900000|2022-08-04 13:15:00|6280.26|6280.26|6277.78|6277.78|6280.26|6280.26|6277.78|6277.78|0
1659619200000|2022-08-04 13:20:00|6276.93|6276.93|6276.02|6276.02|6278.24|6278.24|6276.02|6276.02|0
1659619500000|2022-08-04 13:25:00|6276.71|6276.71|6277.62|6277.62|6277.62|6277.62|6274.1|6274.1|0
1659619800000|2022-08-04 13:30:00|6278.01|6278.01|6281.38|6281.38|6282.17|6282.17|6278.01|6278.01|0
1659620100000|2022-08-04 13:35:00|6280.53|6280.53|6285.67|6285.67|6285.67|6285.67|6280.53|6280.53|0
1659620400000|2022-08-04 13:40:00|6286.06|6286.06|6295.84|6295.84|6296.69|6296.69|6284.82|6284.82|0
1659620700000|2022-08-04 13:45:00|6296.69|6296.69|6294.93|6294.93|6296.69|6296.69|6294.08|6294.08|0
1659621000000|2022-08-04 13:50:00|6295.78|6295.78|6293.49|6293.49|6295.78|6295.78|6291.53|6291.53|0
1659621300000|2022-08-04 13:55:00|6292.64|6292.64|6293.23|6293.23|6293.23|6293.23|6288.98|6288.98|0
1659621600000|2022-08-04 14:00:00|6294.08|6294.08|6292.73|6292.73|6294.8|6294.8|6290.64|6290.64|0
1659621900000|2022-08-04 14:05:00|6291.88|6291.88|6290.29|6290.29|6292.73|6292.73|6290.29|6290.29|0
1659622200000|2022-08-04 14:10:00|6289.9|6289.9|6287.48|6287.48|6290.54|6290.54|6287.08|6287.08|0
1659622500000|2022-08-04 14:15:00|6288.33|6288.33|6284.54|6284.54|6289.18|6289.18|6281.59|6281.59|0
1659622800000|2022-08-04 14:20:00|6283.69|6283.69|6288.44|6288.44|6288.44|6288.44|6283.69|6283.69|0
1659623100000|2022-08-04 14:25:00|6289.48|6289.48|6281.45|6281.45|6289.48|6289.48|6280.93|6280.93|0
1659623400000|2022-08-04 14:30:00|6281.97|6281.97|6278.34|6278.34|6283.5|6283.5|6278.34|6278.34|0
1659623700000|2022-08-04 14:35:00|6277.49|6277.49|6270.73|6270.73|6277.49|6277.49|6267.46|6267.46|0
1659624000000|2022-08-04 14:40:00|6271.58|6271.58|6279.74|6279.74|6279.74|6279.74|6271.19|6271.19|0
1659624300000|2022-08-04 14:45:00|6278.89|6278.89|6282.68|6282.68|6282.68|6282.68|6278.89|6278.89|0
1659624600000|2022-08-04 14:50:00|6283.53|6283.53|6282.67|6282.67|6285.68|6285.68|6282.28|6282.28|0
1659624900000|2022-08-04 14:55:00|6282.93|6282.93|6285.98|6285.98|6286.33|6286.33|6281.97|6281.97|0
1659625200000|2022-08-04 15:00:00|6286.83|6286.83|6283.5|6283.5|6287.22|6287.22|6282.58|6282.58|0
1659625500000|2022-08-04 15:05:00|6284.35|6284.35|6289.97|6289.97|6292.91|6292.91|6282.65|6282.65|0
1659625800000|2022-08-04 15:10:00|6291.66|6291.66|6291.07|6291.07|6293.03|6293.03|6289.64|6289.64|0
1659626100000|2022-08-04 15:15:00|6290.22|6290.22|6292.17|6292.17|6292.83|6292.83|6289.92|6289.92|0
1659626400000|2022-08-04 15:20:00|6293.87|6293.87|6295.97|6295.97|6297.32|6297.32|6293.87|6293.87|0
1659626700000|2022-08-04 15:25:00|6295.71|6295.71|6296.37|6296.37|6297.12|6297.12|6293.6|6293.6|0
1659683700000|2022-08-05 07:15:00|6290.37|6290.37|6291.4|6291.4|6294.62|6294.62|6290.22|6290.22|0
1659684000000|2022-08-05 07:20:00|6290.55|6290.55|6288|6288|6290.55|6290.55|6288|6288|0
1659684300000|2022-08-05 07:25:00|6290.55|6290.55|6287.14|6287.14|6291.4|6291.4|6285.96|6285.96|0
1659684600000|2022-08-05 07:30:00|6289.69|6289.69|6288.97|6288.97|6290.93|6290.93|6288.97|6288.97|0
1659684900000|2022-08-05 07:35:00|6289.82|6289.82|6288.97|6288.97|6294.91|6294.91|6288.97|6288.97|0
1659685200000|2022-08-05 07:40:00|6286.42|6286.42|6282.43|6282.43|6286.42|6286.42|6280.73|6280.73|0
1659685500000|2022-08-05 07:45:00|6283.28|6283.28|6281.58|6281.58|6284.13|6284.13|6281.58|6281.58|0
1659685800000|2022-08-05 07:50:00|6279.88|6279.88|6279.42|6279.42|6279.88|6279.88|6278.18|6278.18|0
1659686100000|2022-08-05 07:55:00|6278.64|6278.64|6278.18|6278.18|6278.64|6278.64|6275.04|6275.04|0
1659686400000|2022-08-05 08:00:00|6277.79|6277.79|6280.21|6280.21|6280.21|6280.21|6277.79|6277.79|0
1659686700000|2022-08-05 08:05:00|6281.06|6281.06|6280.21|6280.21|6281.06|6281.06|6280.21|6280.21|0
1659687000000|2022-08-05 08:10:00|6281.06|6281.06|6283.6|6283.6|6283.6|6283.6|6281.06|6281.06|0
1659687300000|2022-08-05 08:15:00|6282.76|6282.76|6280.14|6280.14|6282.76|6282.76|6279.36|6279.36|0
1659687600000|2022-08-05 08:20:00|6280.93|6280.93|6280.93|6280.93|6280.93|6280.93|6280.93|6280.93|0
1659687900000|2022-08-05 08:25:00|6281.71|6281.71|6277.69|6277.69|6281.71|6281.71|6276.74|6276.74|0
1659688200000|2022-08-05 08:30:00|6278.54|6278.54|6276.97|6276.97|6280.24|6280.24|6276.97|6276.97|0
1659688500000|2022-08-05 08:35:00|6276.12|6276.12|6284.34|6284.34|6284.34|6284.34|6276.12|6276.12|0
1659688800000|2022-08-05 08:40:00|6283.49|6283.49|6282.1|6282.1|6287.4|6287.4|6282.1|6282.1|0
1659689100000|2022-08-05 08:45:00|6281.25|6281.25|6279.82|6279.82|6281.25|6281.25|6279.82|6279.82|0
1659689400000|2022-08-05 08:50:00|6278.97|6278.97|6279.49|6279.49|6280.28|6280.28|6278.58|6278.58|0
1659689700000|2022-08-05 08:55:00|6278.46|6278.46|6278.55|6278.55|6278.85|6278.85|6273.39|6273.39|0
1659690000000|2022-08-05 09:00:00|6277.85|6277.85|6276.15|6276.15|6277.85|6277.85|6276.15|6276.15|0
1659690300000|2022-08-05 09:05:00|6276.93|6276.93|6278.13|6278.13|6280.34|6280.34|6276.93|6276.93|0
1659690600000|2022-08-05 09:10:00|6278.81|6278.81|6278.89|6278.89|6279.74|6279.74|6278.04|6278.04|0
1659690900000|2022-08-05 09:15:00|6280.59|6280.59|6282.29|6282.29|6283.99|6283.99|6280.59|6280.59|0
1659691200000|2022-08-05 09:20:00|6284.84|6284.84|6283.51|6283.51|6286.41|6286.41|6283.51|6283.51|0
1659691500000|2022-08-05 09:25:00|6282.66|6282.66|6281.95|6281.95|6283.97|6283.97|6281.95|6281.95|0
1659691800000|2022-08-05 09:30:00|6281.26|6281.26|6279.9|6279.9|6281.26|6281.26|6279.9|6279.9|0
1659692100000|2022-08-05 09:35:00|6279.39|6279.39|6281.54|6281.54|6282.39|6282.39|6278.99|6278.99|0
1659692400000|2022-08-05 09:40:00|6279.84|6279.84|6277.28|6277.28|6279.84|6279.84|6276.59|6276.59|0
1659692700000|2022-08-05 09:45:00|6278.82|6278.82|6275.64|6275.64|6278.82|6278.82|6270.21|6270.21|0
1659693000000|2022-08-05 09:50:00|6276.49|6276.49|6276.81|6276.81|6277.27|6277.27|6276.42|6276.42|0
1659693300000|2022-08-05 09:55:00|6276.03|6276.03|6273.98|6273.98|6276.03|6276.03|6273.98|6273.98|0
1659693600000|2022-08-05 10:00:00|6273.13|6273.13|6271.75|6271.75|6273.38|6273.38|6271.75|6271.75|0
1659693900000|2022-08-05 10:05:00|6274.48|6274.48|6277.03|6277.03|6277.03|6277.03|6272.78|6272.78|0
1659694200000|2022-08-05 10:10:00|6277.88|6277.88|6277.81|6277.81|6277.88|6277.88|6276.24|6276.24|0
1659694500000|2022-08-05 10:15:00|6276.96|6276.96|6282.65|6282.65|6282.65|6282.65|6276.96|6276.96|0
1659694800000|2022-08-05 10:20:00|6282.26|6282.26|6280.16|6280.16|6282.65|6282.65|6280.16|6280.16|0
1659695100000|2022-08-05 10:25:00|6280.95|6280.95|6279.38|6279.38|6281.34|6281.34|6279.38|6279.38|0
1659695400000|2022-08-05 10:30:00|6277.68|6277.68|6278.11|6278.11|6278.11|6278.11|6276.83|6276.83|0
1659695700000|2022-08-05 10:35:00|6277.86|6277.86|6279.48|6279.48|6279.48|6279.48|6277.86|6277.86|0
1659696000000|2022-08-05 10:40:00|6281.18|6281.18|6283.58|6283.58|6283.58|6283.58|6281.18|6281.18|0
1659696300000|2022-08-05 10:45:00|6283.19|6283.19|6282.79|6282.79|6283.19|6283.19|6282.79|6282.79|0
1659696600000|2022-08-05 10:50:00|6283.64|6283.64|6284.04|6284.04|6284.04|6284.04|6283.64|6283.64|0
1659696900000|2022-08-05 10:55:00|6285.61|6285.61|6288.35|6288.35|6288.35|6288.35|6285.61|6285.61|0
1659697200000|2022-08-05 11:00:00|6287.5|6287.5|6283.77|6283.77|6287.5|6287.5|6282.92|6282.92|0
1659697500000|2022-08-05 11:05:00|6282.98|6282.98|6281.15|6281.15|6282.98|6282.98|6280.76|6280.76|0
1659697800000|2022-08-05 11:10:00|6282|6282|6280.76|6280.76|6282|6282|6280.76|6280.76|0
1659698100000|2022-08-05 11:15:00|6280.5|6280.5|6282.25|6282.25|6282.25|6282.25|6280.5|6280.5|0
1659698400000|2022-08-05 11:20:00|6281.4|6281.4|6282.25|6282.25|6282.25|6282.25|6281.4|6281.4|0
1659698700000|2022-08-05 11:25:00|6281.4|6281.4|6281.22|6281.22|6282.25|6282.25|6280.83|6280.83|0
1659699000000|2022-08-05 11:30:00|6280.38|6280.38|6278.1|6278.1|6280.38|6280.38|6276.92|6276.92|0
1659699300000|2022-08-05 11:35:00|6278.49|6278.49|6279.34|6279.34|6280.19|6280.19|6278.49|6278.49|0
1659699600000|2022-08-05 11:40:00|6279.08|6279.08|6275.13|6275.13|6279.08|6279.08|6275.13|6275.13|0
1659700200000|2022-08-05 11:50:00|6274.28|6274.28|6270.73|6270.73|6274.28|6274.28|6270.73|6270.73|0
1659700500000|2022-08-05 11:55:00|6271.58|6271.58|6267.79|6267.79|6271.58|6271.58|6267.79|6267.79|0
1659700800000|2022-08-05 12:00:00|6266.94|6266.94|6267.79|6267.79|6267.79|6267.79|6265.24|6265.24|0
1659701100000|2022-08-05 12:05:00|6270.34|6270.34|6268.32|6268.32|6270.34|6270.34|6268.32|6268.32|0
1659701400000|2022-08-05 12:10:00|6269.49|6269.49|6268.1|6268.1|6269.49|6269.49|6266.55|6266.55|0
1659701700000|2022-08-05 12:15:00|6268.5|6268.5|6263.4|6263.4|6268.5|6268.5|6263.4|6263.4|0
1659702000000|2022-08-05 12:20:00|6261.7|6261.7|6265.88|6265.88|6265.88|6265.88|6261.7|6261.7|0
1659702300000|2022-08-05 12:25:00|6265.49|6265.49|6263.02|6263.02|6266.34|6266.34|6262.68|6262.68|0
1659702600000|2022-08-05 12:30:00|6262.5|6262.5|6256.2|6256.2|6262.5|6262.5|6254.57|6254.57|0
1659702900000|2022-08-05 12:35:00|6254.5|6254.5|6259.18|6259.18|6260.58|6260.58|6254.5|6254.5|0
1659703200000|2022-08-05 12:40:00|6259.97|6259.97|6259.25|6259.25|6260.88|6260.88|6258.79|6258.79|0
1659703500000|2022-08-05 12:45:00|6258.4|6258.4|6254.94|6254.94|6258.4|6258.4|6253.24|6253.24|0
1659703800000|2022-08-05 12:50:00|6254.69|6254.69|6251.42|6251.42|6254.69|6254.69|6251.42|6251.42|0
1659704100000|2022-08-05 12:55:00|6250.57|6250.57|6244.17|6244.17|6250.57|6250.57|6242.41|6242.41|0
1659704400000|2022-08-05 13:00:00|6249.27|6249.27|6250.11|6250.11|6250.57|6250.57|6249.27|6249.27|0
1659704700000|2022-08-05 13:05:00|6249.26|6249.26|6252.35|6252.35|6252.35|6252.35|6247.9|6247.9|0
1659705000000|2022-08-05 13:10:00|6251.5|6251.5|6251.82|6251.82|6252.6|6252.6|6251.5|6251.5|0
1659705300000|2022-08-05 13:15:00|6251.3|6251.3|6252.32|6252.32|6252.71|6252.71|6249.9|6249.9|0
1659705600000|2022-08-05 13:20:00|6252.57|6252.57|6255.12|6255.12|6256.82|6256.82|6252.57|6252.57|0
1659705900000|2022-08-05 13:25:00|6254.27|6254.27|6250.89|6250.89|6254.27|6254.27|6250.89|6250.89|0
1659706200000|2022-08-05 13:30:00|6251.68|6251.68|6253.36|6253.36|6253.76|6253.76|6248.99|6248.99|0
1659706500000|2022-08-05 13:35:00|6254.21|6254.21|6255.98|6255.98|6257.16|6257.16|6254.21|6254.21|0
1659706800000|2022-08-05 13:40:00|6255.13|6255.13|6256.37|6256.37|6256.76|6256.76|6255.13|6255.13|0
1659707100000|2022-08-05 13:45:00|6255.52|6255.52|6261.32|6261.32|6261.32|6261.32|6255.52|6255.52|0
1659707400000|2022-08-05 13:50:00|6260.92|6260.92|6259.4|6259.4|6261.45|6261.45|6259.4|6259.4|0
1659707700000|2022-08-05 13:55:00|6258.55|6258.55|6258.63|6258.63|6260.51|6260.51|6258.55|6258.55|0
1659708000000|2022-08-05 14:00:00|6259.15|6259.15|6251.24|6251.24|6259.15|6259.15|6249.08|6249.08|0
1659708300000|2022-08-05 14:05:00|6249.54|6249.54|6249.71|6249.71|6251.24|6251.24|6248.36|6248.36|0
1659708600000|2022-08-05 14:10:00|6248.86|6248.86|6251.57|6251.57|6251.57|6251.57|6245.63|6245.63|0
1659708900000|2022-08-05 14:15:00|6249.87|6249.87|6253.27|6253.27|6256.01|6256.01|6249.87|6249.87|0
1659709200000|2022-08-05 14:20:00|6252.87|6252.87|6253.18|6253.18|6253.18|6253.18|6251.63|6251.63|0
1659709500000|2022-08-05 14:25:00|6253.44|6253.44|6254.52|6254.52|6256.34|6256.34|6253.34|6253.34|0
1659709800000|2022-08-05 14:30:00|6254|6254|6247.15|6247.15|6254|6254|6247.15|6247.15|0
1659710100000|2022-08-05 14:35:00|6248|6248|6246.82|6246.82|6248|6248|6246.56|6246.56|0
1659710400000|2022-08-05 14:40:00|6245.97|6245.97|6243.75|6243.75|6245.97|6245.97|6241.59|6241.59|0
1659710700000|2022-08-05 14:45:00|6243.36|6243.36|6240.75|6240.75|6243.36|6243.36|6239.24|6239.24|0
1659711000000|2022-08-05 14:50:00|6240.36|6240.36|6239.05|6239.05|6240.36|6240.36|6238.66|6238.66|0
1659711300000|2022-08-05 14:55:00|6238.37|6238.37|6238.89|6238.89|6239.99|6239.99|6237.06|6237.06|0
1659711600000|2022-08-05 15:00:00|6238.04|6238.04|6234.32|6234.32|6238.04|6238.04|6234.32|6234.32|0
1659711900000|2022-08-05 15:05:00|6234.84|6234.84|6231.84|6231.84|6234.84|6234.84|6230.66|6230.66|0
1659712200000|2022-08-05 15:10:00|6232.23|6232.23|6230.08|6230.08|6233.47|6233.47|6229.23|6229.23|0
1659712500000|2022-08-05 15:15:00|6229.29|6229.29|6229.84|6229.84|6231.45|6231.45|6229.11|6229.11|0
1659712800000|2022-08-05 15:20:00|6230.87|6230.87|6229.37|6229.37|6233.35|6233.35|6226.64|6226.64|0
1659713100000|2022-08-05 15:25:00|6230.16|6230.16|6227.33|6227.33|6231.27|6231.27|6224.22|6224.22|0
1659942900000|2022-08-08 07:15:00|6250.64|6250.64|6247.69|6247.69|6250.64|6250.64|6246.39|6246.39|0
1659943200000|2022-08-08 07:20:00|6245.73|6245.73|6250.43|6250.43|6250.43|6250.43|6244.94|6244.94|0
1659943500000|2022-08-08 07:25:00|6249.92|6249.92|6246|6246|6249.92|6249.92|6246|6246|0
1659943800000|2022-08-08 07:30:00|6247.03|6247.03|6240.84|6240.84|6248.03|6248.03|6240.84|6240.84|0
1659944100000|2022-08-08 07:35:00|6241.36|6241.36|6240.9|6240.9|6243.06|6243.06|6240.64|6240.64|0
1659944400000|2022-08-08 07:40:00|6239.33|6239.33|6236.75|6236.75|6239.33|6239.33|6235.05|6235.05|0
1659944700000|2022-08-08 07:45:00|6235.47|6235.47|6232.24|6232.24|6235.47|6235.47|6231.46|6231.46|0
1659945000000|2022-08-08 07:50:00|6233.42|6233.42|6233.42|6233.42|6233.42|6233.42|6233.42|6233.42|0
1659945300000|2022-08-08 07:55:00|6231.85|6231.85|6231.85|6231.85|6231.85|6231.85|6231.85|6231.85|0
1659945600000|2022-08-08 08:00:00|6233.81|6233.81|6232.77|6232.77|6236.17|6236.17|6232.77|6232.77|0
1659945900000|2022-08-08 08:05:00|6231.92|6231.92|6229.11|6229.11|6231.92|6231.92|6228.52|6228.52|0
1659946200000|2022-08-08 08:10:00|6227.15|6227.15|6224.5|6224.5|6228|6228|6224.5|6224.5|0
1659946500000|2022-08-08 08:15:00|6223.86|6223.86|6220.83|6220.83|6223.86|6223.86|6219.21|6219.21|0
1659946800000|2022-08-08 08:20:00|6219.14|6219.14|6219.14|6219.14|6219.14|6219.14|6219.14|6219.14|0
1659947100000|2022-08-08 08:25:00|6220.83|6220.83|6220.83|6220.83|6220.83|6220.83|6220.83|6220.83|0
1659947400000|2022-08-08 08:30:00|6221.68|6221.68|6219.99|6219.99|6221.68|6221.68|6219.99|6219.99|0
1659947700000|2022-08-08 08:35:00|6220.63|6220.63|6222.79|6222.79|6222.79|6222.79|6220.24|6220.24|0
1659948000000|2022-08-08 08:40:00|6223.64|6223.64|6223.38|6223.38|6223.64|6223.64|6221.29|6221.29|0
1659948300000|2022-08-08 08:45:00|6224.23|6224.23|6227.56|6227.56|6227.95|6227.95|6224.23|6224.23|0
1659948600000|2022-08-08 08:50:00|6227.05|6227.05|6228.29|6228.29|6229.53|6229.53|6226.14|6226.14|0
1659948900000|2022-08-08 08:55:00|6229.08|6229.08|6228.02|6228.02|6229.86|6229.86|6227.38|6227.38|0
1659949200000|2022-08-08 09:00:00|6228.28|6228.28|6231.8|6231.8|6231.8|6231.8|6226.71|6226.71|0
1659949500000|2022-08-08 09:05:00|6232.2|6232.2|6232.2|6232.2|6232.2|6232.2|6232.2|6232.2|0
1659949800000|2022-08-08 09:10:00|6230.83|6230.83|6227.83|6227.83|6230.83|6230.83|6225.41|6225.41|0
1659950100000|2022-08-08 09:15:00|6227.31|6227.31|6227.6|6227.6|6227.99|6227.99|6227.31|6227.31|0
1659950400000|2022-08-08 09:20:00|6226.92|6226.92|6222.76|6222.76|6226.92|6226.92|6222.76|6222.76|0
1659950700000|2022-08-08 09:25:00|6222.37|6222.37|6224.73|6224.73|6224.73|6224.73|6222.37|6222.37|0
1659951000000|2022-08-08 09:30:00|6221.92|6221.92|6223.87|6223.87|6224.72|6224.72|6221.92|6221.92|0
1659951300000|2022-08-08 09:35:00|6224.27|6224.27|6225.44|6225.44|6225.44|6225.44|6224.27|6224.27|0
1659951600000|2022-08-08 09:40:00|6226.23|6226.23|6225.44|6225.44|6226.23|6226.23|6225.44|6225.44|0
1659951900000|2022-08-08 09:45:00|6225.96|6225.96|6225.11|6225.11|6226.81|6226.81|6222.56|6222.56|0
1659952200000|2022-08-08 09:50:00|6224.32|6224.32|6223.87|6223.87|6225.11|6225.11|6222.56|6222.56|0
1659952500000|2022-08-08 09:55:00|6223.09|6223.09|6216.8|6216.8|6223.09|6223.09|6213.4|6213.4|0
1659952800000|2022-08-08 10:00:00|6216.28|6216.28|6223.4|6223.4|6224.25|6224.25|6216.28|6216.28|0
1659953100000|2022-08-08 10:05:00|6222.55|6222.55|6226.74|6226.74|6226.74|6226.74|6222.55|6222.55|0
1659953400000|2022-08-08 10:10:00|6231.05|6231.05|6229.09|6229.09|6231.05|6231.05|6228.7|6228.7|0
1659953700000|2022-08-08 10:15:00|6229.88|6229.88|6228.69|6228.69|6230.52|6230.52|6228.69|6228.69|0
1659954000000|2022-08-08 10:20:00|6229.08|6229.08|6229.48|6229.48|6229.48|6229.48|6229.08|6229.08|0
1659954300000|2022-08-08 10:25:00|6230.33|6230.33|6230.33|6230.33|6230.33|6230.33|6230.33|6230.33|0
1659954600000|2022-08-08 10:30:00|6232.02|6232.02|6231.92|6231.92|6233.62|6233.62|6231.51|6231.51|0
1659954900000|2022-08-08 10:35:00|6232.77|6232.77|6231.59|6231.59|6232.77|6232.77|6231.59|6231.59|0
1659955200000|2022-08-08 10:40:00|6232.44|6232.44|6232.44|6232.44|6232.44|6232.44|6232.44|6232.44|0
1659955500000|2022-08-08 10:45:00|6230.74|6230.74|6231.13|6231.13|6231.13|6231.13|6230.74|6230.74|0
1659955800000|2022-08-08 10:50:00|6232.3|6232.3|6230.73|6230.73|6232.3|6232.3|6230.73|6230.73|0
1659956100000|2022-08-08 10:55:00|6232.43|6232.43|6233.22|6233.22|6233.22|6233.22|6232.43|6232.43|0
1659956400000|2022-08-08 11:00:00|6232.37|6232.37|6230.85|6230.85|6232.45|6232.45|6230.75|6230.75|0
1659956700000|2022-08-08 11:05:00|6231.25|6231.25|6232.88|6232.88|6232.88|6232.88|6229.94|6229.94|0
1659957000000|2022-08-08 11:10:00|6233.27|6233.27|6231.57|6231.57|6233.27|6233.27|6231.57|6231.57|0
1659957300000|2022-08-08 11:15:00|6233.27|6233.27|6230.13|6230.13|6233.27|6233.27|6230.13|6230.13|0
1659957600000|2022-08-08 11:20:00|6229.34|6229.34|6230.65|6230.65|6230.65|6230.65|6228.95|6228.95|0
1659957900000|2022-08-08 11:25:00|6229.97|6229.97|6230.76|6230.76|6234.16|6234.16|6227.36|6227.36|0
1659958200000|2022-08-08 11:30:00|6231.61|6231.61|6235.4|6235.4|6235.4|6235.4|6231.61|6231.61|0
1659958500000|2022-08-08 11:35:00|6234.55|6234.55|6231.15|6231.15|6234.55|6234.55|6228.6|6228.6|0
1659958800000|2022-08-08 11:40:00|6230.3|6230.3|6234.24|6234.24|6234.24|6234.24|6229.14|6229.14|0
1659959100000|2022-08-08 11:45:00|6233.56|6233.56|6231|6231|6233.56|6233.56|6231|6231|0
1659959400000|2022-08-08 11:50:00|6230.15|6230.15|6231.17|6231.17|6231.97|6231.97|6228.91|6228.91|0
1659959700000|2022-08-08 11:55:00|6229.47|6229.47|6229.79|6229.79|6229.79|6229.79|6227.77|6227.77|0
1659960000000|2022-08-08 12:00:00|6227.68|6227.68|6226.44|6226.44|6227.68|6227.68|6226.44|6226.44|0
1659960300000|2022-08-08 12:05:00|6225.59|6225.59|6228.14|6228.14|6228.14|6228.14|6225.59|6225.59|0
1659960600000|2022-08-08 12:10:00|6227.29|6227.29|6228.14|6228.14|6228.14|6228.14|6227.29|6227.29|0
1659960900000|2022-08-08 12:15:00|6227.29|6227.29|6228.14|6228.14|6229.84|6229.84|6227.29|6227.29|0
1659961200000|2022-08-08 12:20:00|6228.53|6228.53|6232.77|6232.77|6232.77|6232.77|6228.08|6228.08|0
1659961500000|2022-08-08 12:25:00|6231.93|6231.93|6237.21|6237.21|6237.21|6237.21|6231.93|6231.93|0
1659961800000|2022-08-08 12:30:00|6238.24|6238.24|6237.57|6237.57|6238.24|6238.24|6236.54|6236.54|0
1659962100000|2022-08-08 12:35:00|6236.79|6236.79|6234.57|6234.57|6236.79|6236.79|6234.57|6234.57|0
1659962400000|2022-08-08 12:40:00|6235.42|6235.42|6234.06|6234.06|6235.42|6235.42|6233.21|6233.21|0
1659962700000|2022-08-08 12:45:00|6233.54|6233.54|6234.7|6234.7|6234.7|6234.7|6233.54|6233.54|0
1659963000000|2022-08-08 12:50:00|6233.92|6233.92|6235.95|6235.95|6236.8|6236.8|6233.92|6233.92|0
1659963300000|2022-08-08 12:55:00|6236.8|6236.8|6236.67|6236.67|6236.8|6236.8|6236.67|6236.67|0
1659963600000|2022-08-08 13:00:00|6235.99|6235.99|6236.17|6236.17|6238.98|6238.98|6235.99|6235.99|0
1659963900000|2022-08-08 13:05:00|6237.02|6237.02|6234.53|6234.53|6237.02|6237.02|6233.68|6233.68|0
1659964200000|2022-08-08 13:10:00|6235.38|6235.38|6233.69|6233.69|6235.51|6235.51|6233.3|6233.3|0
1659964500000|2022-08-08 13:15:00|6234.08|6234.08|6233.23|6233.23|6240.03|6240.03|6233.23|6233.23|0
1659964800000|2022-08-08 13:20:00|6234.93|6234.93|6245.45|6245.45|6245.45|6245.45|6234.08|6234.08|0
1659965100000|2022-08-08 13:25:00|6244.6|6244.6|6240.92|6240.92|6244.6|6244.6|6240.92|6240.92|0
1659965400000|2022-08-08 13:30:00|6242.62|6242.62|6242.61|6242.61|6248.08|6248.08|6242.1|6242.1|0
1659965700000|2022-08-08 13:35:00|6243.46|6243.46|6246.46|6246.46|6247.25|6247.25|6240.06|6240.06|0
1659966000000|2022-08-08 13:40:00|6245.68|6245.68|6246.66|6246.66|6253.12|6253.12|6245.68|6245.68|0
1659966300000|2022-08-08 13:45:00|6248.36|6248.36|6249.26|6249.26|6249.41|6249.41|6245.77|6245.77|0
1659966600000|2022-08-08 13:50:00|6250.63|6250.63|6247.36|6247.36|6250.63|6250.63|6246.38|6246.38|0
1659966900000|2022-08-08 13:55:00|6247.75|6247.75|6248.15|6248.15|6249|6249|6246.45|6246.45|0
1659967200000|2022-08-08 14:00:00|6246.74|6246.74|6247.78|6247.78|6247.78|6247.78|6243.8|6243.8|0
1659967500000|2022-08-08 14:05:00|6248.63|6248.63|6251.73|6251.73|6252.61|6252.61|6248.63|6248.63|0
1659967800000|2022-08-08 14:10:00|6253.43|6253.43|6251.66|6251.66|6255.91|6255.91|6251.66|6251.66|0
1659968100000|2022-08-08 14:15:00|6252.45|6252.45|6253.57|6253.57|6254.93|6254.93|6252.45|6252.45|0
1659968400000|2022-08-08 14:20:00|6252.78|6252.78|6252.85|6252.85|6254.15|6254.15|6252|6252|0
1659968700000|2022-08-08 14:25:00|6253.7|6253.7|6252.39|6252.39|6253.7|6253.7|6251.54|6251.54|0
1659969000000|2022-08-08 14:30:00|6251.36|6251.36|6253.06|6253.06|6253.45|6253.45|6250.84|6250.84|0
1659969300000|2022-08-08 14:35:00|6253.45|6253.45|6256.58|6256.58|6256.66|6256.66|6253.45|6253.45|0
1659969600000|2022-08-08 14:40:00|6257.43|6257.43|6255.53|6255.53|6257.82|6257.82|6254.68|6254.68|0
1659969900000|2022-08-08 14:45:00|6256.38|6256.38|6252.3|6252.3|6256.38|6256.38|6250.75|6250.75|0
1659970200000|2022-08-08 14:50:00|6251.62|6251.62|6252.74|6252.74|6255.23|6255.23|6251.62|6251.62|0
1659970500000|2022-08-08 14:55:00|6253.13|6253.13|6254.44|6254.44|6255.68|6255.68|6253.13|6253.13|0
1659970800000|2022-08-08 15:00:00|6256.49|6256.49|6254.4|6254.4|6256.49|6256.49|6253.09|6253.09|0
1659971100000|2022-08-08 15:05:00|6253.88|6253.88|6254.47|6254.47|6255.32|6255.32|6253.23|6253.23|0
1659971400000|2022-08-08 15:10:00|6254.6|6254.6|6249.63|6249.63|6254.6|6254.6|6248|6248|0
1659971700000|2022-08-08 15:15:00|6248.78|6248.78|6245.77|6245.77|6248.78|6248.78|6244.14|6244.14|0
1659972000000|2022-08-08 15:20:00|6246.17|6246.17|6244.2|6244.2|6247.02|6247.02|6243.35|6243.35|0
1659972300000|2022-08-08 15:25:00|6242.5|6242.5|6242|6242|6245.12|6245.12|6240.45|6240.45|0
1660029300000|2022-08-09 07:15:00|6232.72|6232.72|6226.16|6226.16|6234.27|6234.27|6225.64|6225.64|0
1660029600000|2022-08-09 07:20:00|6225.31|6225.31|6221.91|6221.91|6226.16|6226.16|6220.21|6220.21|0
1660029900000|2022-08-09 07:25:00|6223.61|6223.61|6226.67|6226.67|6227.02|6227.02|6223.61|6223.61|0
1660030200000|2022-08-09 07:30:00|6228.37|6228.37|6227.97|6227.97|6230.07|6230.07|6227.97|6227.97|0
1660030500000|2022-08-09 07:35:00|6229.67|6229.67|6230.85|6230.85|6231.37|6231.37|6227.97|6227.97|0
1660030800000|2022-08-09 07:40:00|6230.17|6230.17|6230.8|6230.8|6235.05|6235.05|6230.17|6230.17|0
1660031100000|2022-08-09 07:45:00|6232.5|6232.5|6233.5|6233.5|6233.5|6233.5|6229.25|6229.25|0
1660031400000|2022-08-09 07:50:00|6234.35|6234.35|6236.05|6236.05|6236.05|6236.05|6234.35|6234.35|0
1660031700000|2022-08-09 07:55:00|6235.2|6235.2|6234.35|6234.35|6235.2|6235.2|6234.35|6234.35|0
1660032000000|2022-08-09 08:00:00|6236.05|6236.05|6239.96|6239.96|6239.96|6239.96|6236.05|6236.05|0
1660032300000|2022-08-09 08:05:00|6241.5|6241.5|6240.94|6240.94|6242.48|6242.48|6240.94|6240.94|0
1660032600000|2022-08-09 08:10:00|6238.39|6238.39|6237.08|6237.08|6240.09|6240.09|6237.08|6237.08|0
1660032900000|2022-08-09 08:15:00|6236.23|6236.23|6234.86|6234.86|6237.08|6237.08|6233.16|6233.16|0
1660033200000|2022-08-09 08:20:00|6235.9|6235.9|6235.71|6235.71|6235.9|6235.9|6234.86|6234.86|0
1660033500000|2022-08-09 08:25:00|6234.86|6234.86|6235.19|6235.19|6236.04|6236.04|6234.86|6234.86|0
1660033800000|2022-08-09 08:30:00|6236.22|6236.22|6237.4|6237.4|6237.4|6237.4|6235.83|6235.83|0
1660034100000|2022-08-09 08:35:00|6235.85|6235.85|6235.07|6235.07|6235.85|6235.85|6235.07|6235.07|0
1660034400000|2022-08-09 08:40:00|6236.77|6236.77|6235.07|6235.07|6236.77|6236.77|6235.07|6235.07|0
1660034700000|2022-08-09 08:45:00|6234.22|6234.22|6231.8|6231.8|6235.98|6235.98|6231.8|6231.8|0
1660035000000|2022-08-09 08:50:00|6233.37|6233.37|6231.39|6231.39|6233.37|6233.37|6231.12|6231.12|0
1660035300000|2022-08-09 08:55:00|6231.9|6231.9|6235.56|6235.56|6235.96|6235.96|6231.9|6231.9|0
1660035600000|2022-08-09 09:00:00|6236.59|6236.59|6240.25|6240.25|6240.25|6240.25|6236.59|6236.59|0
1660035900000|2022-08-09 09:05:00|6240.65|6240.65|6239.6|6239.6|6240.77|6240.77|6239.6|6239.6|0
1660036200000|2022-08-09 09:10:00|6240.11|6240.11|6235.11|6235.11|6240.11|6240.11|6233.94|6233.94|0
1660036500000|2022-08-09 09:15:00|6236.66|6236.66|6238.09|6238.09|6238.09|6238.09|6236.66|6236.66|0
1660036800000|2022-08-09 09:20:00|6237.24|6237.24|6237.75|6237.75|6237.75|6237.75|6237.24|6237.24|0
1660037100000|2022-08-09 09:25:00|6236.97|6236.97|6234.22|6234.22|6237.36|6237.36|6233.83|6233.83|0
1660037400000|2022-08-09 09:30:00|6233.83|6233.83|6228.63|6228.63|6235.07|6235.07|6226.08|6226.08|0
1660037700000|2022-08-09 09:35:00|6227.45|6227.45|6224.16|6224.16|6229.15|6229.15|6224.16|6224.16|0
1660038000000|2022-08-09 09:40:00|6223.77|6223.77|6226.25|6226.25|6226.25|6226.25|6223.77|6223.77|0
1660038300000|2022-08-09 09:45:00|6227.1|6227.1|6228.8|6228.8|6228.8|6228.8|6227.1|6227.1|0
1660038600000|2022-08-09 09:50:00|6227.1|6227.1|6225.86|6225.86|6227.1|6227.1|6225.01|6225.01|0
1660038900000|2022-08-09 09:55:00|6225.47|6225.47|6224.18|6224.18|6225.47|6225.47|6223.72|6223.72|0
1660039200000|2022-08-09 10:00:00|6223.33|6223.33|6224.18|6224.18|6224.18|6224.18|6223.33|6223.33|0
1660039500000|2022-08-09 10:05:00|6223.33|6223.33|6220.84|6220.84|6224.69|6224.69|6220.84|6220.84|0
1660039800000|2022-08-09 10:10:00|6220.45|6220.45|6214.83|6214.83|6220.45|6220.45|6214.83|6214.83|0
1660040100000|2022-08-09 10:15:00|6215.61|6215.61|6210.26|6210.26|6215.61|6215.61|6210.26|6210.26|0
1660040400000|2022-08-09 10:20:00|6211.81|6211.81|6213.17|6213.17|6215.05|6215.05|6211.81|6211.81|0
1660040700000|2022-08-09 10:25:00|6214.01|6214.01|6210.92|6210.92|6214.01|6214.01|6210.92|6210.92|0
1660041000000|2022-08-09 10:30:00|6211.77|6211.77|6214.25|6214.25|6214.64|6214.64|6210.92|6210.92|0
1660041300000|2022-08-09 10:35:00|6213.47|6213.47|6206.98|6206.98|6213.47|6213.47|6206.98|6206.98|0
1660041600000|2022-08-09 10:40:00|6205.95|6205.95|6208.43|6208.43|6208.82|6208.82|6205.95|6205.95|0
1660041900000|2022-08-09 10:45:00|6207.79|6207.79|6206.55|6206.55|6207.79|6207.79|6205.7|6205.7|0
1660042200000|2022-08-09 10:50:00|6207.4|6207.4|6206.16|6206.16|6207.4|6207.4|6206.16|6206.16|0
1660042800000|2022-08-09 11:00:00|6207.01|6207.01|6204.57|6204.57|6207.01|6207.01|6204.57|6204.57|0
1660043100000|2022-08-09 11:05:00|6203.72|6203.72|6202.02|6202.02|6203.72|6203.72|6202.02|6202.02|0
1660043400000|2022-08-09 11:10:00|6202.87|6202.87|6201.8|6201.8|6202.87|6202.87|6199.77|6199.77|0
1660043700000|2022-08-09 11:15:00|6200.95|6200.95|6192.47|6192.47|6200.95|6200.95|6192.47|6192.47|0
1660044000000|2022-08-09 11:20:00|6191.69|6191.69|6191.69|6191.69|6191.69|6191.69|6191.69|6191.69|0
1660044300000|2022-08-09 11:25:00|6191.94|6191.94|6182.84|6182.84|6191.94|6191.94|6182.84|6182.84|0
1660044600000|2022-08-09 11:30:00|6182.46|6182.46|6181.06|6181.06|6182.46|6182.46|6178.8|6178.8|0
1660044900000|2022-08-09 11:35:00|6180.21|6180.21|6184.82|6184.82|6184.82|6184.82|6180.21|6180.21|0
1660045200000|2022-08-09 11:40:00|6185.5|6185.5|6179.95|6179.95|6185.5|6185.5|6177.88|6177.88|0
1660045500000|2022-08-09 11:45:00|6180.73|6180.73|6180.94|6180.94|6182.3|6182.3|6180.73|6180.73|0
1660045800000|2022-08-09 11:50:00|6179.76|6179.76|6184.52|6184.52|6184.52|6184.52|6179.76|6179.76|0
1660046100000|2022-08-09 11:55:00|6183.67|6183.67|6187.82|6187.82|6188.67|6188.67|6183.34|6183.34|0
1660046400000|2022-08-09 12:00:00|6187.14|6187.14|6188.84|6188.84|6188.84|6188.84|6187.14|6187.14|0
1660046700000|2022-08-09 12:05:00|6187.99|6187.99|6187.14|6187.14|6188.84|6188.84|6187.14|6187.14|0
1660047000000|2022-08-09 12:10:00|6186.29|6186.29|6183.41|6183.41|6186.29|6186.29|6183.41|6183.41|0
1660047300000|2022-08-09 12:15:00|6184.26|6184.26|6185.84|6185.84|6186.35|6186.35|6184.26|6184.26|0
1660047600000|2022-08-09 12:20:00|6184.99|6184.99|6187.47|6187.47|6187.47|6187.47|6184.14|6184.14|0
1660047900000|2022-08-09 12:25:00|6186.62|6186.62|6186.62|6186.62|6186.62|6186.62|6186.62|6186.62|0
1660048200000|2022-08-09 12:30:00|6184.92|6184.92|6184.07|6184.07|6184.92|6184.92|6184.07|6184.07|0
1660048500000|2022-08-09 12:35:00|6184.86|6184.86|6185.86|6185.86|6185.86|6185.86|6184.16|6184.16|0
1660048800000|2022-08-09 12:40:00|6183.79|6183.79|6182.16|6182.16|6183.79|6183.79|6179.71|6179.71|0
1660049400000|2022-08-09 12:50:00|6178.76|6178.76|6177.06|6177.06|6178.76|6178.76|6177.06|6177.06|0
1660049700000|2022-08-09 12:55:00|6176.67|6176.67|6181.54|6181.54|6184.12|6184.12|6176.67|6176.67|0
1660050000000|2022-08-09 13:00:00|6183.08|6183.08|6181.66|6181.66|6183.6|6183.6|6181.66|6181.66|0
1660050300000|2022-08-09 13:05:00|6181.27|6181.27|6180.03|6180.03|6181.27|6181.27|6178.39|6178.39|0
1660050600000|2022-08-09 13:10:00|6181.73|6181.73|6180.44|6180.44|6182.07|6182.07|6180.03|6180.03|0
1660050900000|2022-08-09 13:15:00|6181.99|6181.99|6183.66|6183.66|6183.66|6183.66|6181.59|6181.59|0
1660051200000|2022-08-09 13:20:00|6182.48|6182.48|6185.03|6185.03|6185.03|6185.03|6182.48|6182.48|0
1660051500000|2022-08-09 13:25:00|6185.88|6185.88|6184.18|6184.18|6185.88|6185.88|6184.18|6184.18|0
1660051800000|2022-08-09 13:30:00|6183.33|6183.33|6182.87|6182.87|6183.79|6183.79|6179.15|6179.15|0
1660052100000|2022-08-09 13:35:00|6184.05|6184.05|6188.17|6188.17|6189.41|6189.41|6184.05|6184.05|0
1660052400000|2022-08-09 13:40:00|6189.02|6189.02|6186.9|6186.9|6191.95|6191.95|6186.9|6186.9|0
1660052700000|2022-08-09 13:45:00|6187.75|6187.75|6181.09|6181.09|6187.75|6187.75|6180.7|6180.7|0
1660053000000|2022-08-09 13:50:00|6180.83|6180.83|6168.01|6168.01|6180.83|6180.83|6168.01|6168.01|0
1660053300000|2022-08-09 13:55:00|6168.41|6168.41|6168.28|6168.28|6168.41|6168.41|6166.19|6166.19|0
1660053600000|2022-08-09 14:00:00|6167.89|6167.89|6166.69|6166.69|6167.89|6167.89|6162.96|6162.96|0
1660053900000|2022-08-09 14:05:00|6168.38|6168.38|6167.48|6167.48|6169.56|6169.56|6167.48|6167.48|0
1660054200000|2022-08-09 14:10:00|6166.63|6166.63|6164.02|6164.02|6166.63|6166.63|6164.02|6164.02|0
1660054500000|2022-08-09 14:15:00|6163.33|6163.33|6164.7|6164.7|6164.7|6164.7|6161.45|6161.45|0
1660054800000|2022-08-09 14:20:00|6163.52|6163.52|6161.37|6161.37|6164.37|6164.37|6161.37|6161.37|0
1660055100000|2022-08-09 14:25:00|6162.21|6162.21|6165.36|6165.36|6165.36|6165.36|6161.57|6161.57|0
1660055400000|2022-08-09 14:30:00|6163.81|6163.81|6166.82|6166.82|6166.82|6166.82|6163.42|6163.42|0
1660055700000|2022-08-09 14:35:00|6165.12|6165.12|6166.36|6166.36|6166.36|6166.36|6164.66|6164.66|0
1660056000000|2022-08-09 14:40:00|6165.68|6165.68|6171.22|6171.22|6172.46|6172.46|6164.83|6164.83|0
1660056300000|2022-08-09 14:45:00|6171.61|6171.61|6173.54|6173.54|6175.07|6175.07|6169.13|6169.13|0
1660056600000|2022-08-09 14:50:00|6172.69|6172.69|6171.73|6171.73|6172.69|6172.69|6169.41|6169.41|0
1660056900000|2022-08-09 14:55:00|6170.88|6170.88|6170.78|6170.78|6171.63|6171.63|6169.75|6169.75|0
1660057200000|2022-08-09 15:00:00|6169.93|6169.93|6170|6170|6171.42|6171.42|6169.08|6169.08|0
1660057500000|2022-08-09 15:05:00|6169.87|6169.87|6175.98|6175.98|6175.98|6175.98|6169.87|6169.87|0
1660057800000|2022-08-09 15:10:00|6176.83|6176.83|6177.87|6177.87|6179.57|6179.57|6176.83|6176.83|0
1660058100000|2022-08-09 15:15:00|6178.26|6178.26|6182.64|6182.64|6182.64|6182.64|6178.26|6178.26|0
1660058400000|2022-08-09 15:20:00|6183.03|6183.03|6183.67|6183.67|6184.19|6184.19|6179.57|6179.57|0
1660058700000|2022-08-09 15:25:00|6182.82|6182.82|6177.31|6177.31|6182.82|6182.82|6177.2|6177.2|0
1660115700000|2022-08-10 07:15:00|6155.64|6155.64|6152.83|6152.83|6159.43|6159.43|6152.83|6152.83|0
1660116000000|2022-08-10 07:20:00|6152.49|6152.49|6151.52|6151.52|6157.59|6157.59|6151.52|6151.52|0
1660116300000|2022-08-10 07:25:00|6153.22|6153.22|6157.09|6157.09|6157.73|6157.73|6153.22|6153.22|0
1660116600000|2022-08-10 07:30:00|6156.24|6156.24|6163.11|6163.11|6163.11|6163.11|6155.39|6155.39|0
1660116900000|2022-08-10 07:35:00|6161.71|6161.71|6159.42|6159.42|6165.1|6165.1|6159.42|6159.42|0
1660117200000|2022-08-10 07:40:00|6158.57|6158.57|6157.72|6157.72|6160.27|6160.27|6157.72|6157.72|0
1660117500000|2022-08-10 07:45:00|6156.93|6156.93|6160.8|6160.8|6160.8|6160.8|6156.93|6156.93|0
1660117800000|2022-08-10 07:50:00|6160.92|6160.92|6163.86|6163.86|6163.86|6163.86|6160.07|6160.07|0
1660118100000|2022-08-10 07:55:00|6164.11|6164.11|6166.66|6166.66|6166.66|6166.66|6160.72|6160.72|0
1660118400000|2022-08-10 08:00:00|6167.18|6167.18|6165.73|6165.73|6167.18|6167.18|6165.35|6165.35|0
1660118700000|2022-08-10 08:05:00|6165.99|6165.99|6162.08|6162.08|6165.99|6165.99|6162.08|6162.08|0
1660119000000|2022-08-10 08:10:00|6163.78|6163.78|6158.62|6158.62|6164.56|6164.56|6158.62|6158.62|0
1660119300000|2022-08-10 08:15:00|6157.77|6157.77|6151.82|6151.82|6157.77|6157.77|6151.82|6151.82|0
1660119600000|2022-08-10 08:20:00|6150.12|6150.12|6152.34|6152.34|6152.34|6152.34|6149.27|6149.27|0
1660119900000|2022-08-10 08:25:00|6158.29|6158.29|6161.23|6161.23|6162.08|6162.08|6158.29|6158.29|0
1660120200000|2022-08-10 08:30:00|6164.63|6164.63|6163.78|6163.78|6164.63|6164.63|6162.93|6162.93|0
1660120500000|2022-08-10 08:35:00|6164.46|6164.46|6164.98|6164.98|6165.83|6165.83|6164.46|6164.46|0
1660120800000|2022-08-10 08:40:00|6167.53|6167.53|6166.29|6166.29|6168.38|6168.38|6166.29|6166.29|0
1660121100000|2022-08-10 08:45:00|6164.72|6164.72|6171.01|6171.01|6171.14|6171.14|6164.72|6164.72|0
1660121400000|2022-08-10 08:50:00|6171.86|6171.86|6172.71|6172.71|6172.71|6172.71|6171.86|6171.86|0
1660121700000|2022-08-10 08:55:00|6173.56|6173.56|6171.01|6171.01|6173.56|6173.56|6171.01|6171.01|0
1660122000000|2022-08-10 09:00:00|6172.58|6172.58|6174.21|6174.21|6174.21|6174.21|6170.88|6170.88|0
1660122300000|2022-08-10 09:05:00|6176.76|6176.76|6177.59|6177.59|6177.59|6177.59|6176.76|6176.76|0
1660122600000|2022-08-10 09:10:00|6177.72|6177.72|6177.87|6177.87|6178.57|6178.57|6176.02|6176.02|0
1660122900000|2022-08-10 09:15:00|6175.52|6175.52|6177.22|6177.22|6178.07|6178.07|6174.67|6174.67|0
1660123200000|2022-08-10 09:20:00|6177.9|6177.9|6175.79|6175.79|6177.9|6177.9|6174.09|6174.09|0
1660123500000|2022-08-10 09:25:00|6176.47|6176.47|6174.77|6174.77|6176.47|6176.47|6173.07|6173.07|0
1660123800000|2022-08-10 09:30:00|6173.92|6173.92|6181.5|6181.5|6182.35|6182.35|6173.92|6173.92|0
1660124100000|2022-08-10 09:35:00|6179.8|6179.8|6176.41|6176.41|6179.8|6179.8|6176.41|6176.41|0
1660124400000|2022-08-10 09:40:00|6176.28|6176.28|6174.58|6174.58|6176.28|6176.28|6173.73|6173.73|0
1660124700000|2022-08-10 09:45:00|6174.06|6174.06|6175.21|6175.21|6176.61|6176.61|6174.06|6174.06|0
1660125000000|2022-08-10 09:50:00|6175.72|6175.72|6175.8|6175.8|6175.8|6175.8|6173.17|6173.17|0
1660125300000|2022-08-10 09:55:00|6176.59|6176.59|6176.46|6176.46|6176.98|6176.98|6174.89|6174.89|0
1660125600000|2022-08-10 10:00:00|6176.85|6176.85|6178.97|6178.97|6179.23|6179.23|6176.85|6176.85|0
1660125900000|2022-08-10 10:05:00|6181.02|6181.02|6176.09|6176.09|6181.83|6181.83|6176.09|6176.09|0
1660126200000|2022-08-10 10:10:00|6175.24|6175.24|6175.74|6175.74|6176.6|6176.6|6173.16|6173.16|0
1660126500000|2022-08-10 10:15:00|6175.34|6175.34|6177.37|6177.37|6177.37|6177.37|6175.34|6175.34|0
1660126800000|2022-08-10 10:20:00|6175.8|6175.8|6177.56|6177.56|6177.56|6177.56|6175.8|6175.8|0
1660127100000|2022-08-10 10:25:00|6177.94|6177.94|6182|6182|6182|6182|6177.94|6177.94|0
1660127400000|2022-08-10 10:30:00|6180.97|6180.97|6181.3|6181.3|6181.3|6181.3|6179.27|6179.27|0
1660127700000|2022-08-10 10:35:00|6181.69|6181.69|6182.15|6182.15|6182.15|6182.15|6181.3|6181.3|0
1660128000000|2022-08-10 10:40:00|6182.41|6182.41|6182.41|6182.41|6182.41|6182.41|6182.41|6182.41|0
1660128300000|2022-08-10 10:45:00|6178.16|6178.16|6177.37|6177.37|6178.55|6178.55|6177.37|6177.37|0
1660128600000|2022-08-10 10:50:00|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|0
1660128900000|2022-08-10 10:55:00|6179.92|6179.92|6182.47|6182.47|6182.47|6182.47|6179.92|6179.92|0
1660129200000|2022-08-10 11:00:00|6181.69|6181.69|6182.01|6182.01|6182.01|6182.01|6180.84|6180.84|0
1660129500000|2022-08-10 11:05:00|6182.86|6182.86|6184.96|6184.96|6184.96|6184.96|6182.86|6182.86|0
1660129800000|2022-08-10 11:10:00|6184.11|6184.11|6185.35|6185.35|6185.35|6185.35|6184.11|6184.11|0
1660130100000|2022-08-10 11:15:00|6186.75|6186.75|6187.43|6187.43|6187.43|6187.43|6186.75|6186.75|0
1660130400000|2022-08-10 11:20:00|6188.22|6188.22|6187.43|6187.43|6188.61|6188.61|6187.43|6187.43|0
1660130700000|2022-08-10 11:25:00|6188.28|6188.28|6189.16|6189.16|6190.86|6190.86|6188.28|6188.28|0
1660131000000|2022-08-10 11:30:00|6190.01|6190.01|6192.5|6192.5|6192.5|6192.5|6190.01|6190.01|0
1660131300000|2022-08-10 11:35:00|6193.27|6193.27|6190.23|6190.23|6193.27|6193.27|6190.23|6190.23|0
1660131600000|2022-08-10 11:40:00|6191.93|6191.93|6190.38|6190.38|6191.93|6191.93|6189.53|6189.53|0
1660131900000|2022-08-10 11:45:00|6189.98|6189.98|6190.18|6190.18|6191.55|6191.55|6189.8|6189.8|0
1660132200000|2022-08-10 11:50:00|6190.31|6190.31|6192.01|6192.01|6192.01|6192.01|6190.31|6190.31|0
1660132500000|2022-08-10 11:55:00|6193.71|6193.71|6189.98|6189.98|6193.71|6193.71|6189.98|6189.98|0
1660132800000|2022-08-10 12:00:00|6191.68|6191.68|6195.88|6195.88|6196|6196|6191.68|6191.68|0
1660133100000|2022-08-10 12:05:00|6196.73|6196.73|6198.42|6198.42|6198.42|6198.42|6196.73|6196.73|0
1660133400000|2022-08-10 12:10:00|6198.82|6198.82|6198.82|6198.82|6198.82|6198.82|6198.82|6198.82|0
1660133700000|2022-08-10 12:15:00|6198.42|6198.42|6195.94|6195.94|6198.42|6198.42|6195.94|6195.94|0
1660134000000|2022-08-10 12:20:00|6195.09|6195.09|6194.24|6194.24|6195.09|6195.09|6194.24|6194.24|0
1660134300000|2022-08-10 12:25:00|6194.11|6194.11|6191.1|6191.1|6195.35|6195.35|6191.1|6191.1|0
1660134600000|2022-08-10 12:30:00|6190.76|6190.76|6204.37|6204.37|6214.56|6214.56|6190.76|6190.76|0
1660134900000|2022-08-10 12:35:00|6201.82|6201.82|6203.36|6203.36|6205.96|6205.96|6200.56|6200.56|0
1660135200000|2022-08-10 12:40:00|6201.66|6201.66|6216.45|6216.45|6216.45|6216.45|6201.66|6201.66|0
1660135500000|2022-08-10 12:45:00|6216.97|6216.97|6230.41|6230.41|6231.11|6231.11|6216.97|6216.97|0
1660135800000|2022-08-10 12:50:00|6229.71|6229.71|6238.28|6238.28|6238.28|6238.28|6229.59|6229.59|0
1660136100000|2022-08-10 12:55:00|6239.98|6239.98|6232.56|6232.56|6241.08|6241.08|6232.56|6232.56|0
1660136400000|2022-08-10 13:00:00|6231.71|6231.71|6228.84|6228.84|6231.71|6231.71|6227.07|6227.07|0
1660136700000|2022-08-10 13:05:00|6228.96|6228.96|6228.92|6228.92|6230.8|6230.8|6227.22|6227.22|0
1660137000000|2022-08-10 13:10:00|6229.82|6229.82|6234.27|6234.27|6234.98|6234.98|6229.82|6229.82|0
1660137300000|2022-08-10 13:15:00|6234.67|6234.67|6238.39|6238.39|6238.39|6238.39|6234.67|6234.67|0
1660137600000|2022-08-10 13:20:00|6239.24|6239.24|6240.94|6240.94|6242.64|6242.64|6239.24|6239.24|0
1660137900000|2022-08-10 13:25:00|6241.79|6241.79|6247.67|6247.67|6247.67|6247.67|6241.79|6241.79|0
1660138200000|2022-08-10 13:30:00|6246.82|6246.82|6243.95|6243.95|6247.67|6247.67|6243.1|6243.1|0
1660138500000|2022-08-10 13:35:00|6244.8|6244.8|6246.1|6246.1|6250.45|6250.45|6244.8|6244.8|0
1660138800000|2022-08-10 13:40:00|6246.49|6246.49|6250.01|6250.01|6250.01|6250.01|6242.7|6242.7|0
1660139100000|2022-08-10 13:45:00|6250.86|6250.86|6255.35|6255.35|6260.61|6260.61|6250.86|6250.86|0
1660139400000|2022-08-10 13:50:00|6254.5|6254.5|6249.46|6249.46|6254.5|6254.5|6249.46|6249.46|0
1660139700000|2022-08-10 13:55:00|6250.31|6250.31|6248.61|6248.61|6250.31|6250.31|6248.61|6248.61|0
1660140000000|2022-08-10 14:00:00|6247.06|6247.06|6248.91|6248.91|6249.76|6249.76|6245.65|6245.65|0
1660140300000|2022-08-10 14:05:00|6249.76|6249.76|6249.69|6249.69|6250.61|6250.61|6245.12|6245.12|0
1660140600000|2022-08-10 14:10:00|6250.54|6250.54|6248.71|6248.71|6251.39|6251.39|6248.71|6248.71|0
1660140900000|2022-08-10 14:15:00|6249.56|6249.56|6245.31|6245.31|6249.56|6249.56|6245.31|6245.31|0
1660141200000|2022-08-10 14:20:00|6246.02|6246.02|6246.22|6246.22|6246.22|6246.22|6243.34|6243.34|0
1660141500000|2022-08-10 14:25:00|6247.06|6247.06|6248.09|6248.09|6250.31|6250.31|6247.06|6247.06|0
1660141800000|2022-08-10 14:30:00|6247.57|6247.57|6245.83|6245.83|6247.57|6247.57|6242.78|6242.78|0
1660142100000|2022-08-10 14:35:00|6246.68|6246.68|6246.48|6246.48|6247.33|6247.33|6244.78|6244.78|0
1660142400000|2022-08-10 14:40:00|6247.33|6247.33|6247.33|6247.33|6248.12|6248.12|6244.78|6244.78|0
1660142700000|2022-08-10 14:45:00|6245.63|6245.63|6243.57|6243.57|6246.48|6246.48|6242.72|6242.72|0
1660143000000|2022-08-10 14:50:00|6243.05|6243.05|6245.91|6245.91|6245.91|6245.91|6242.27|6242.27|0
1660143300000|2022-08-10 14:55:00|6246.76|6246.76|6254.05|6254.05|6254.05|6254.05|6246.76|6246.76|0
1660143600000|2022-08-10 15:00:00|6254.9|6254.9|6255.69|6255.69|6255.69|6255.69|6253.99|6253.99|0
1660143900000|2022-08-10 15:05:00|6254.84|6254.84|6252.29|6252.29|6255.69|6255.69|6252.29|6252.29|0
1660144200000|2022-08-10 15:10:00|6253.14|6253.14|6250.54|6250.54|6253.14|6253.14|6248.84|6248.84|0
1660144500000|2022-08-10 15:15:00|6250.41|6250.41|6245.29|6245.29|6250.41|6250.41|6244.06|6244.06|0
1660144800000|2022-08-10 15:20:00|6246.08|6246.08|6250.52|6250.52|6250.52|6250.52|6244.15|6244.15|0
1660145100000|2022-08-10 15:25:00|6249.67|6249.67|6252.81|6252.81|6252.81|6252.81|6249.28|6249.28|0
1660202100000|2022-08-11 07:15:00|6273.31|6273.31|6275.02|6275.02|6275.87|6275.87|6270.73|6270.73|0
1660202400000|2022-08-11 07:20:00|6277.57|6277.57|6276.72|6276.72|6277.57|6277.57|6276.72|6276.72|0
1660202700000|2022-08-11 07:25:00|6275.15|6275.15|6264.11|6264.11|6275.15|6275.15|6264.11|6264.11|0
1660203000000|2022-08-11 07:30:00|6261.75|6261.75|6258.61|6258.61|6261.75|6261.75|6256.06|6256.06|0
1660203300000|2022-08-11 07:35:00|6261.16|6261.16|6261.23|6261.23|6262.01|6262.01|6259.27|6259.27|0
1660203600000|2022-08-11 07:40:00|6260.05|6260.05|6262.01|6262.01|6263.19|6263.19|6260.05|6260.05|0
1660203900000|2022-08-11 07:45:00|6263.71|6263.71|6263.91|6263.91|6264.56|6264.56|6258.61|6258.61|0
1660204200000|2022-08-11 07:50:00|6264.76|6264.76|6257.7|6257.7|6264.76|6264.76|6256.85|6256.85|0
1660204500000|2022-08-11 07:55:00|6258.09|6258.09|6257.24|6257.24|6258.09|6258.09|6257.24|6257.24|0
1660204800000|2022-08-11 08:00:00|6254.69|6254.69|6253.54|6253.54|6257.09|6257.09|6251.63|6251.63|0
1660205100000|2022-08-11 08:05:00|6251.84|6251.84|6248.44|6248.44|6251.84|6251.84|6248.44|6248.44|0
1660205400000|2022-08-11 08:10:00|6249.23|6249.23|6252.23|6252.23|6253.08|6253.08|6247.14|6247.14|0
1660205700000|2022-08-11 08:15:00|6253.08|6253.08|6256.11|6256.11|6257.81|6257.81|6253.08|6253.08|0
1660206000000|2022-08-11 08:20:00|6256.9|6256.9|6255.2|6255.2|6256.9|6256.9|6255.2|6255.2|0
1660206300000|2022-08-11 08:25:00|6254.02|6254.02|6254.02|6254.02|6254.02|6254.02|6254.02|6254.02|0
1660206600000|2022-08-11 08:30:00|6253.63|6253.63|6255.91|6255.91|6255.91|6255.91|6251.67|6251.67|0
1660206900000|2022-08-11 08:35:00|6256.76|6256.76|6250.25|6250.25|6257.16|6257.16|6250.25|6250.25|0
1660207200000|2022-08-11 08:40:00|6251.95|6251.95|6252.27|6252.27|6254.5|6254.5|6251.1|6251.1|0
1660207800000|2022-08-11 08:50:00|6251.42|6251.42|6249.46|6249.46|6251.94|6251.94|6249.46|6249.46|0
1660208100000|2022-08-11 08:55:00|6251.16|6251.16|6252.01|6252.01|6252.01|6252.01|6251.16|6251.16|0
1660208400000|2022-08-11 09:00:00|6253.7|6253.7|6252.01|6252.01|6253.7|6253.7|6252.01|6252.01|0
1660208700000|2022-08-11 09:05:00|6250.83|6250.83|6250.83|6250.83|6250.83|6250.83|6250.83|6250.83|0
1660209000000|2022-08-11 09:10:00|6249.98|6249.98|6251.61|6251.61|6251.61|6251.61|6249.98|6249.98|0
1660209300000|2022-08-11 09:15:00|6250.76|6250.76|6244.93|6244.93|6252.46|6252.46|6244.93|6244.93|0
1660209600000|2022-08-11 09:20:00|6246.5|6246.5|6247.35|6247.35|6247.35|6247.35|6246.5|6246.5|0
1660209900000|2022-08-11 09:25:00|6248.9|6248.9|6249.24|6249.24|6251.48|6251.48|6246.69|6246.69|0
1660210200000|2022-08-11 09:30:00|6251.82|6251.82|6250.77|6250.77|6253.52|6253.52|6250.77|6250.77|0
1660210500000|2022-08-11 09:35:00|6251.54|6251.54|6248.83|6248.83|6256.06|6256.06|6248.83|6248.83|0
1660210800000|2022-08-11 09:40:00|6248.7|6248.7|6250.79|6250.79|6251.56|6251.56|6248.45|6248.45|0
1660211100000|2022-08-11 09:45:00|6249.09|6249.09|6249.86|6249.86|6251.56|6251.56|6249.09|6249.09|0
1660211400000|2022-08-11 09:50:00|6251.04|6251.04|6250|6250|6252.74|6252.74|6250|6250|0
1660211700000|2022-08-11 09:55:00|6248.31|6248.31|6247.46|6247.46|6248.31|6248.31|6246.61|6246.61|0
1660212000000|2022-08-11 10:00:00|6249.5|6249.5|6249.5|6249.5|6249.5|6249.5|6249.5|6249.5|0
1660212300000|2022-08-11 10:05:00|6246.1|6246.1|6246.95|6246.95|6246.95|6246.95|6246.1|6246.1|0
1660212600000|2022-08-11 10:10:00|6246.17|6246.17|6244.47|6244.47|6246.17|6246.17|6244.47|6244.47|0
1660212900000|2022-08-11 10:15:00|6244.72|6244.72|6244.21|6244.21|6244.72|6244.72|6244.21|6244.21|0
1660213200000|2022-08-11 10:20:00|6247.61|6247.61|6245.74|6245.74|6247.61|6247.61|6245.74|6245.74|0
1660213500000|2022-08-11 10:25:00|6246.59|6246.59|6248.81|6248.81|6248.81|6248.81|6246.59|6246.59|0
1660213800000|2022-08-11 10:30:00|6250.51|6250.51|6250.51|6250.51|6250.51|6250.51|6249.66|6249.66|0
1660214100000|2022-08-11 10:35:00|6249.66|6249.66|6250.97|6250.97|6250.97|6250.97|6248.48|6248.48|0
1660214400000|2022-08-11 10:40:00|6251.75|6251.75|6249.33|6249.33|6251.75|6251.75|6249.33|6249.33|0
1660214700000|2022-08-11 10:45:00|6250.12|6250.12|6250.9|6250.9|6250.97|6250.97|6250.12|6250.12|0
1660215000000|2022-08-11 10:50:00|6251.68|6251.68|6252.6|6252.6|6252.6|6252.6|6248.5|6248.5|0
1660215300000|2022-08-11 10:55:00|6255.33|6255.33|6255.18|6255.18|6257.93|6257.93|6255.18|6255.18|0
1660215600000|2022-08-11 11:00:00|6255.97|6255.97|6257.85|6257.85|6259.25|6259.25|6255.97|6255.97|0
1660215900000|2022-08-11 11:05:00|6257.33|6257.33|6257.33|6257.33|6257.33|6257.33|6257.33|6257.33|0
1660216200000|2022-08-11 11:10:00|6255.63|6255.63|6253.61|6253.61|6255.63|6255.63|6252.76|6252.76|0
1660216500000|2022-08-11 11:15:00|6252.76|6252.76|6253.61|6253.61|6254.46|6254.46|6252.76|6252.76|0
1660216800000|2022-08-11 11:20:00|6252.83|6252.83|6256.26|6256.26|6259.46|6259.46|6252.04|6252.04|0
1660217100000|2022-08-11 11:25:00|6255.56|6255.56|6253.74|6253.74|6255.56|6255.56|6253.74|6253.74|0
1660217400000|2022-08-11 11:30:00|6254.13|6254.13|6254.53|6254.53|6254.53|6254.53|6253.28|6253.28|0
1660217700000|2022-08-11 11:35:00|6253.68|6253.68|6253.1|6253.1|6255.31|6255.31|6251.4|6251.4|0
1660218000000|2022-08-11 11:40:00|6251.4|6251.4|6249.99|6249.99|6251.4|6251.4|6249.99|6249.99|0
1660218300000|2022-08-11 11:45:00|6250.84|6250.84|6252.39|6252.39|6252.39|6252.39|6250.84|6250.84|0
1660218600000|2022-08-11 11:50:00|6252.79|6252.79|6252.79|6252.79|6253.81|6253.81|6251.94|6251.94|0
1660218900000|2022-08-11 11:55:00|6252.11|6252.11|6248.11|6248.11|6252.11|6252.11|6247.6|6247.6|0
1660219200000|2022-08-11 12:00:00|6248.9|6248.9|6250.86|6250.86|6251.32|6251.32|6248.77|6248.77|0
1660219500000|2022-08-11 12:05:00|6250.18|6250.18|6246.21|6246.21|6250.18|6250.18|6246.21|6246.21|0
1660219800000|2022-08-11 12:10:00|6247.38|6247.38|6247.9|6247.9|6247.9|6247.9|6247.38|6247.38|0
1660220100000|2022-08-11 12:15:00|6250.45|6250.45|6252.93|6252.93|6252.93|6252.93|6250.45|6250.45|0
1660220400000|2022-08-11 12:20:00|6254.63|6254.63|6255.43|6255.43|6256.72|6256.72|6254.63|6254.63|0
1660220700000|2022-08-11 12:25:00|6253.73|6253.73|6255.56|6255.56|6255.95|6255.95|6253.73|6253.73|0
1660221000000|2022-08-11 12:30:00|6255.95|6255.95|6256.55|6256.55|6260.9|6260.9|6255.95|6255.95|0
1660221300000|2022-08-11 12:35:00|6256.16|6256.16|6254.85|6254.85|6256.94|6256.94|6251.45|6251.45|0
1660221600000|2022-08-11 12:40:00|6254|6254|6252.37|6252.37|6254.85|6254.85|6252.37|6252.37|0
1660221900000|2022-08-11 12:45:00|6252.11|6252.11|6253.81|6253.81|6253.81|6253.81|6251.26|6251.26|0
1660222200000|2022-08-11 12:50:00|6252.11|6252.11|6250.17|6250.17|6252.11|6252.11|6248.04|6248.04|0
1660222500000|2022-08-11 12:55:00|6250.56|6250.56|6250.64|6250.64|6250.64|6250.64|6248.09|6248.09|0
1660222800000|2022-08-11 13:00:00|6248.94|6248.94|6249.46|6249.46|6249.46|6249.46|6248.94|6248.94|0
1660223100000|2022-08-11 13:05:00|6247.76|6247.76|6244.61|6244.61|6247.76|6247.76|6243.83|6243.83|0
1660223400000|2022-08-11 13:10:00|6245.01|6245.01|6246.25|6246.25|6248.8|6248.8|6245.01|6245.01|0
1660223700000|2022-08-11 13:15:00|6244.55|6244.55|6241.49|6241.49|6245.4|6245.4|6241.49|6241.49|0
1660224000000|2022-08-11 13:20:00|6240.64|6240.64|6238.72|6238.72|6240.64|6240.64|6238.72|6238.72|0
1660224300000|2022-08-11 13:25:00|6239.57|6239.57|6239.49|6239.49|6239.74|6239.74|6237.86|6237.86|0
1660224600000|2022-08-11 13:30:00|6239.1|6239.1|6235.77|6235.77|6239.51|6239.51|6234.2|6234.2|0
1660224900000|2022-08-11 13:35:00|6234.07|6234.07|6231.75|6231.75|6234.07|6234.07|6228.47|6228.47|0
1660225200000|2022-08-11 13:40:00|6230.05|6230.05|6241.32|6241.32|6241.66|6241.66|6230.05|6230.05|0
1660225500000|2022-08-11 13:45:00|6240.94|6240.94|6241.18|6241.18|6242.48|6242.48|6240.78|6240.78|0
1660225800000|2022-08-11 13:50:00|6241.57|6241.57|6245.6|6245.6|6245.6|6245.6|6241.18|6241.18|0
1660226100000|2022-08-11 13:55:00|6246.39|6246.39|6244.69|6244.69|6248.94|6248.94|6244.69|6244.69|0
1660226400000|2022-08-11 14:00:00|6243.84|6243.84|6239.71|6239.71|6243.84|6243.84|6239.33|6239.33|0
1660226700000|2022-08-11 14:05:00|6241.41|6241.41|6244.41|6244.41|6244.41|6244.41|6240.56|6240.56|0
1660227000000|2022-08-11 14:10:00|6244.8|6244.8|6244.02|6244.02|6246.5|6246.5|6244.02|6244.02|0
1660227300000|2022-08-11 14:15:00|6243.63|6243.63|6246.73|6246.73|6250.98|6250.98|6243.63|6243.63|0
1660227600000|2022-08-11 14:20:00|6246.21|6246.21|6243.27|6243.27|6246.21|6246.21|6243.27|6243.27|0
1660227900000|2022-08-11 14:25:00|6243.95|6243.95|6247.95|6247.95|6247.95|6247.95|6242.54|6242.54|0
1660228200000|2022-08-11 14:30:00|6248.98|6248.98|6248.62|6248.62|6250.35|6250.35|6247.77|6247.77|0
1660228500000|2022-08-11 14:35:00|6249.47|6249.47|6245.32|6245.32|6249.47|6249.47|6245.32|6245.32|0
1660228800000|2022-08-11 14:40:00|6245.71|6245.71|6246.55|6246.55|6246.55|6246.55|6243.94|6243.94|0
1660229100000|2022-08-11 14:45:00|6245.7|6245.7|6249.64|6249.64|6249.64|6249.64|6245.7|6245.7|0
1660229400000|2022-08-11 14:50:00|6250.49|6250.49|6251.46|6251.46|6251.46|6251.46|6249.64|6249.64|0
1660229700000|2022-08-11 14:55:00|6249.76|6249.76|6249.63|6249.63|6250.22|6250.22|6246.82|6246.82|0
1660230000000|2022-08-11 15:00:00|6248.78|6248.78|6244.94|6244.94|6248.78|6248.78|6244.94|6244.94|0
1660230300000|2022-08-11 15:05:00|6245.64|6245.64|6244.67|6244.67|6246.49|6246.49|6243.43|6243.43|0
1660230600000|2022-08-11 15:10:00|6245.52|6245.52|6236.36|6236.36|6245.52|6245.52|6236.36|6236.36|0
1660230900000|2022-08-11 15:15:00|6237.21|6237.21|6234.13|6234.13|6239.79|6239.79|6234|6234|0
1660231200000|2022-08-11 15:20:00|6233.74|6233.74|6236.56|6236.56|6237.41|6237.41|6233.74|6233.74|0
1660231500000|2022-08-11 15:25:00|6236.17|6236.17|6237.15|6237.15|6238.44|6238.44|6234.59|6234.59|0
1660288500000|2022-08-12 07:15:00|6229.9|6229.9|6224.64|6224.64|6233.04|6233.04|6224.64|6224.64|0
1660288800000|2022-08-12 07:20:00|6224.25|6224.25|6229.35|6229.35|6229.35|6229.35|6224.25|6224.25|0
1660289100000|2022-08-12 07:25:00|6231.89|6231.89|6225.57|6225.57|6231.89|6231.89|6224.87|6224.87|0
1660289400000|2022-08-12 07:30:00|6223.61|6223.61|6228.19|6228.19|6228.19|6228.19|6223.61|6223.61|0
1660289700000|2022-08-12 07:35:00|6228.97|6228.97|6239.14|6239.14|6239.65|6239.65|6228.97|6228.97|0
1660290000000|2022-08-12 07:40:00|6238.75|6238.75|6242.29|6242.29|6248.43|6248.43|6238.75|6238.75|0
1660290300000|2022-08-12 07:45:00|6241.5|6241.5|6254.24|6254.24|6256.59|6256.59|6239.8|6239.8|0
1660290600000|2022-08-12 07:50:00|6254.63|6254.63|6254.24|6254.24|6259.33|6259.33|6253.84|6253.84|0
1660290900000|2022-08-12 07:55:00|6253.55|6253.55|6250.41|6250.41|6253.55|6253.55|6250.41|6250.41|0
1660291200000|2022-08-12 08:00:00|6250.81|6250.81|6250.41|6250.41|6250.81|6250.81|6249.63|6249.63|0
1660291500000|2022-08-12 08:05:00|6254.66|6254.66|6246.89|6246.89|6254.66|6254.66|6244.79|6244.79|0
1660291800000|2022-08-12 08:10:00|6248.59|6248.59|6249.11|6249.11|6249.11|6249.11|6248.59|6248.59|0
1660292100000|2022-08-12 08:15:00|6247.93|6247.93|6249.17|6249.17|6250.74|6250.74|6247.93|6247.93|0
1660292400000|2022-08-12 08:20:00|6250.87|6250.87|6251.2|6251.2|6252.05|6252.05|6250.87|6250.87|0
1660292700000|2022-08-12 08:25:00|6248.65|6248.65|6251.2|6251.2|6251.2|6251.2|6247.8|6247.8|0
1660293300000|2022-08-12 08:35:00|6250.81|6250.81|6252.05|6252.05|6252.05|6252.05|6250.81|6250.81|0
1660293600000|2022-08-12 08:40:00|6253.75|6253.75|6253.75|6253.75|6254.93|6254.93|6253.36|6253.36|0
1660293900000|2022-08-12 08:45:00|6254.53|6254.53|6257.87|6257.87|6257.87|6257.87|6254.53|6254.53|0
1660294200000|2022-08-12 08:50:00|6259.44|6259.44|6260.41|6260.41|6260.8|6260.8|6258.26|6258.26|0
1660294500000|2022-08-12 08:55:00|6261.26|6261.26|6252.7|6252.7|6261.26|6261.26|6252.7|6252.7|0
1660294800000|2022-08-12 09:00:00|6253.55|6253.55|6253.55|6253.55|6253.55|6253.55|6253.55|6253.55|0
1660295100000|2022-08-12 09:05:00|6251.85|6251.85|6253.49|6253.49|6253.49|6253.49|6251.85|6251.85|0
1660295400000|2022-08-12 09:10:00|6252.64|6252.64|6255.83|6255.83|6256.68|6256.68|6252.64|6252.64|0
1660295700000|2022-08-12 09:15:00|6254.13|6254.13|6256.62|6256.62|6256.62|6256.62|6254.13|6254.13|0
1660296000000|2022-08-12 09:20:00|6258.32|6258.32|6258.78|6258.78|6258.78|6258.78|6257.93|6257.93|0
1660296300000|2022-08-12 09:25:00|6257.47|6257.47|6251.27|6251.27|6257.47|6257.47|6249.42|6249.42|0
1660296600000|2022-08-12 09:30:00|6250.42|6250.42|6251.61|6251.61|6251.61|6251.61|6248.21|6248.21|0
1660296900000|2022-08-12 09:35:00|6252|6252|6252.4|6252.4|6252.4|6252.4|6252|6252|0
1660297200000|2022-08-12 09:40:00|6251.55|6251.55|6243.75|6243.75|6252.06|6252.06|6243.75|6243.75|0
1660297500000|2022-08-12 09:45:00|6242.9|6242.9|6243.5|6243.5|6244.78|6244.78|6240.68|6240.68|0
1660297800000|2022-08-12 09:50:00|6242.99|6242.99|6243.32|6243.32|6243.32|6243.32|6242.47|6242.47|0
1660298100000|2022-08-12 09:55:00|6242.8|6242.8|6243.13|6243.13|6243.13|6243.13|6241.58|6241.58|0
1660298400000|2022-08-12 10:00:00|6244.31|6244.31|6245.26|6245.26|6245.26|6245.26|6243.46|6243.46|0
1660298700000|2022-08-12 10:05:00|6244.41|6244.41|6243.64|6243.64|6244.41|6244.41|6243.64|6243.64|0
1660299000000|2022-08-12 10:10:00|6244.03|6244.03|6244.67|6244.67|6244.81|6244.81|6242.42|6242.42|0
1660299300000|2022-08-12 10:15:00|6243.82|6243.82|6243.36|6243.36|6243.82|6243.82|6242.97|6242.97|0
1660299600000|2022-08-12 10:20:00|6242.97|6242.97|6242.58|6242.58|6242.97|6242.97|6242.19|6242.19|0
1660299900000|2022-08-12 10:25:00|6242.97|6242.97|6243.76|6243.76|6243.76|6243.76|6242.06|6242.06|0
1660300200000|2022-08-12 10:30:00|6242.06|6242.06|6242.91|6242.91|6244.6|6244.6|6242.06|6242.06|0
1660300500000|2022-08-12 10:35:00|6243.16|6243.16|6251.06|6251.06|6251.06|6251.06|6243.16|6243.16|0
1660300800000|2022-08-12 10:40:00|6249.36|6249.36|6247.01|6247.01|6249.36|6249.36|6247.01|6247.01|0
1660301100000|2022-08-12 10:45:00|6247.86|6247.86|6250.34|6250.34|6250.34|6250.34|6247.86|6247.86|0
1660301400000|2022-08-12 10:50:00|6249.49|6249.49|6248.49|6248.49|6251.6|6251.6|6248.49|6248.49|0
1660301700000|2022-08-12 10:55:00|6248.89|6248.89|6249.14|6249.14|6249.14|6249.14|6248.89|6248.89|0
1660302000000|2022-08-12 11:00:00|6247.44|6247.44|6245.1|6245.1|6249.46|6249.46|6245.1|6245.1|0
1660302300000|2022-08-12 11:05:00|6244.25|6244.25|6245.69|6245.69|6245.95|6245.95|6244.25|6244.25|0
1660302600000|2022-08-12 11:10:00|6246.48|6246.48|6247.47|6247.47|6248.88|6248.88|6245.63|6245.63|0
1660302900000|2022-08-12 11:15:00|6248.26|6248.26|6246.12|6246.12|6248.26|6248.26|6246.12|6246.12|0
1660303200000|2022-08-12 11:20:00|6246.52|6246.52|6246.52|6246.52|6246.52|6246.52|6246.52|6246.52|0
1660303500000|2022-08-12 11:25:00|6249.07|6249.07|6249.07|6249.07|6249.07|6249.07|6248.22|6248.22|0
1660303800000|2022-08-12 11:30:00|6250.76|6250.76|6248.22|6248.22|6250.76|6250.76|6248.22|6248.22|0
1660304100000|2022-08-12 11:35:00|6248.92|6248.92|6252.32|6252.32|6252.32|6252.32|6248.92|6248.92|0
1660304400000|2022-08-12 11:40:00|6253.86|6253.86|6255.41|6255.41|6255.41|6255.41|6253.86|6253.86|0
1660304700000|2022-08-12 11:45:00|6254.56|6254.56|6258.08|6258.08|6258.08|6258.08|6254.56|6254.56|0
1660305000000|2022-08-12 11:50:00|6257.57|6257.57|6257.57|6257.57|6258.93|6258.93|6257.57|6257.57|0
1660305300000|2022-08-12 11:55:00|6258.35|6258.35|6259.66|6259.66|6260.7|6260.7|6258.35|6258.35|0
1660305600000|2022-08-12 12:00:00|6259.4|6259.4|6257.7|6257.7|6259.4|6259.4|6257.7|6257.7|0
1660305900000|2022-08-12 12:05:00|6258.1|6258.1|6257.25|6257.25|6258.1|6258.1|6257.25|6257.25|0
1660306200000|2022-08-12 12:10:00|6256.4|6256.4|6254.31|6254.31|6256.4|6256.4|6252.67|6252.67|0
1660306500000|2022-08-12 12:15:00|6255.16|6255.16|6254.45|6254.45|6255.16|6255.16|6254.45|6254.45|0
1660306800000|2022-08-12 12:20:00|6253.6|6253.6|6253.6|6253.6|6253.6|6253.6|6253.6|6253.6|0
1660307100000|2022-08-12 12:25:00|6253.29|6253.29|6251.42|6251.42|6253.29|6253.29|6251.42|6251.42|0
1660307400000|2022-08-12 12:30:00|6250.57|6250.57|6251.48|6251.48|6253.12|6253.12|6250.57|6250.57|0
1660307700000|2022-08-12 12:35:00|6253.18|6253.18|6256.46|6256.46|6256.97|6256.97|6249.78|6249.78|0
1660308000000|2022-08-12 12:40:00|6257.31|6257.31|6249.69|6249.69|6257.31|6257.31|6248.91|6248.91|0
1660308300000|2022-08-12 12:45:00|6246.94|6246.94|6250.39|6250.39|6250.39|6250.39|6245.29|6245.29|0
1660308600000|2022-08-12 12:50:00|6250.91|6250.91|6254.04|6254.04|6254.04|6254.04|6250.65|6250.65|0
1660308900000|2022-08-12 12:55:00|6254.81|6254.81|6259.06|6259.06|6259.06|6259.06|6253.78|6253.78|0
1660309200000|2022-08-12 13:00:00|6261.61|6261.61|6268.04|6268.04|6268.04|6268.04|6260.76|6260.76|0
1660309500000|2022-08-12 13:05:00|6268.89|6268.89|6271.29|6271.29|6271.29|6271.29|6268.74|6268.74|0
1660309800000|2022-08-12 13:10:00|6270.44|6270.44|6271.62|6271.62|6273.32|6273.32|6269.92|6269.92|0
1660310100000|2022-08-12 13:15:00|6272.47|6272.47|6271.79|6271.79|6275.81|6275.81|6271.79|6271.79|0
1660310400000|2022-08-12 13:20:00|6272.64|6272.64|6270.09|6270.09|6272.64|6272.64|6268.39|6268.39|0
1660310700000|2022-08-12 13:25:00|6270.94|6270.94|6272.03|6272.03|6272.09|6272.09|6269.77|6269.77|0
1660311000000|2022-08-12 13:30:00|6272.87|6272.87|6272.24|6272.24|6274.85|6274.85|6268.9|6268.9|0
1660311300000|2022-08-12 13:35:00|6271.39|6271.39|6272.83|6272.83|6272.83|6272.83|6268.32|6268.32|0
1660311600000|2022-08-12 13:40:00|6274.53|6274.53|6265.98|6265.98|6274.53|6274.53|6264.47|6264.47|0
1660311900000|2022-08-12 13:45:00|6263.43|6263.43|6262.65|6262.65|6266.51|6266.51|6262.65|6262.65|0
1660312200000|2022-08-12 13:50:00|6265.2|6265.2|6265.2|6265.2|6267.75|6267.75|6263.5|6263.5|0
1660312500000|2022-08-12 13:55:00|6264.35|6264.35|6265.46|6265.46|6265.46|6265.46|6263.76|6263.76|0
1660312800000|2022-08-12 14:00:00|6262.98|6262.98|6259.71|6259.71|6264.22|6264.22|6259.71|6259.71|0
1660313100000|2022-08-12 14:05:00|6258.01|6258.01|6256.12|6256.12|6258.86|6258.86|6256.12|6256.12|0
1660313400000|2022-08-12 14:10:00|6255.72|6255.72|6258.6|6258.6|6260.3|6260.3|6254.87|6254.87|0
1660313700000|2022-08-12 14:15:00|6259.45|6259.45|6260.3|6260.3|6260.3|6260.3|6259.45|6259.45|0
1660314000000|2022-08-12 14:20:00|6259.51|6259.51|6258.2|6258.2|6260.62|6260.62|6258.2|6258.2|0
1660314300000|2022-08-12 14:25:00|6262.32|6262.32|6259.81|6259.81|6262.32|6262.32|6258.14|6258.14|0
1660314600000|2022-08-12 14:30:00|6258.96|6258.96|6262.95|6262.95|6262.95|6262.95|6258.96|6258.96|0
1660314900000|2022-08-12 14:35:00|6262.1|6262.1|6264.34|6264.34|6264.34|6264.34|6261.9|6261.9|0
1660315200000|2022-08-12 14:40:00|6264.73|6264.73|6265.45|6265.45|6265.45|6265.45|6263.88|6263.88|0
1660315500000|2022-08-12 14:45:00|6266.3|6266.3|6256.93|6256.93|6266.3|6266.3|6256.93|6256.93|0
1660315800000|2022-08-12 14:50:00|6257.32|6257.32|6260.37|6260.37|6260.37|6260.37|6257.32|6257.32|0
1660316100000|2022-08-12 14:55:00|6261.22|6261.22|6261.28|6261.28|6262.91|6262.91|6261.22|6261.22|0
1660316400000|2022-08-12 15:00:00|6262.13|6262.13|6260.37|6260.37|6262.46|6262.46|6259.65|6259.65|0
1660316700000|2022-08-12 15:05:00|6260.76|6260.76|6254.92|6254.92|6261.45|6261.45|6254.92|6254.92|0
1660317000000|2022-08-12 15:10:00|6254.4|6254.4|6256.93|6256.93|6257.78|6257.78|6253.55|6253.55|0
1660317300000|2022-08-12 15:15:00|6256.42|6256.42|6259.66|6259.66|6262.37|6262.37|6256.42|6256.42|0
1660317600000|2022-08-12 15:20:00|6259.92|6259.92|6264.1|6264.1|6264.95|6264.95|6256.97|6256.97|0
1660317900000|2022-08-12 15:25:00|6263.25|6263.25|6268.42|6268.42|6268.42|6268.42|6260.97|6260.97|0
1660547700000|2022-08-15 07:15:00|6266.82|6266.82|6260.57|6260.57|6266.82|6266.82|6253.52|6253.52|0
1660548000000|2022-08-15 07:20:00|6257.18|6257.18|6253.78|6253.78|6257.18|6257.18|6253.78|6253.78|0
1660548300000|2022-08-15 07:25:00|6254.48|6254.48|6259.58|6259.58|6259.58|6259.58|6254.48|6254.48|0
1660548600000|2022-08-15 07:30:00|6262.13|6262.13|6263.53|6263.53|6266.73|6266.73|6262.13|6262.13|0
1660548900000|2022-08-15 07:35:00|6266.08|6266.08|6249.7|6249.7|6266.93|6266.93|6249.7|6249.7|0
1660549200000|2022-08-15 07:40:00|6250.48|6250.48|6261.07|6261.07|6261.07|6261.07|6250.48|6250.48|0
1660549500000|2022-08-15 07:45:00|6261.92|6261.92|6264.93|6264.93|6264.93|6264.93|6261.92|6261.92|0
1660549800000|2022-08-15 07:50:00|6262.38|6262.38|6264.17|6264.17|6264.69|6264.69|6261.67|6261.67|0
1660550100000|2022-08-15 07:55:00|6262.47|6262.47|6258.72|6258.72|6262.47|6262.47|6258.72|6258.72|0
1660550400000|2022-08-15 08:00:00|6259.24|6259.24|6258.64|6258.64|6261.27|6261.27|6255.66|6255.66|0
1660550700000|2022-08-15 08:05:00|6260.34|6260.34|6253.85|6253.85|6260.34|6260.34|6253.85|6253.85|0
1660551000000|2022-08-15 08:10:00|6252.82|6252.82|6255.37|6255.37|6256.22|6256.22|6252.82|6252.82|0
1660551300000|2022-08-15 08:15:00|6256.22|6256.22|6262.04|6262.04|6262.04|6262.04|6256.22|6256.22|0
1660551600000|2022-08-15 08:20:00|6261.65|6261.65|6262.04|6262.04|6265.05|6265.05|6260.8|6260.8|0
1660551900000|2022-08-15 08:25:00|6260.87|6260.87|6259.69|6259.69|6260.87|6260.87|6258.99|6258.99|0
1660552200000|2022-08-15 08:30:00|6260.54|6260.54|6262.56|6262.56|6262.56|6262.56|6260.54|6260.54|0
1660552500000|2022-08-15 08:35:00|6260.87|6260.87|6263.41|6263.41|6263.41|6263.41|6260.02|6260.02|0
1660552800000|2022-08-15 08:40:00|6264.26|6264.26|6266.62|6266.62|6267.4|6267.4|6264.26|6264.26|0
1660553100000|2022-08-15 08:45:00|6265.59|6265.59|6261.85|6261.85|6265.59|6265.59|6261.85|6261.85|0
1660553400000|2022-08-15 08:50:00|6262.7|6262.7|6260.35|6260.35|6262.7|6262.7|6260.35|6260.35|0
1660554000000|2022-08-15 09:00:00|6261.2|6261.2|6258.71|6258.71|6261.26|6261.26|6258.71|6258.71|0
1660554300000|2022-08-15 09:05:00|6259.56|6259.56|6260.45|6260.45|6262.15|6262.15|6259.56|6259.56|0
1660554600000|2022-08-15 09:10:00|6259.04|6259.04|6264.24|6264.24|6264.24|6264.24|6259.04|6259.04|0
1660555200000|2022-08-15 09:20:00|6265.09|6265.09|6267.24|6267.24|6267.64|6267.64|6265.09|6265.09|0
1660555500000|2022-08-15 09:25:00|6266.39|6266.39|6266.39|6266.39|6266.39|6266.39|6266.39|6266.39|0
1660555800000|2022-08-15 09:30:00|6267.24|6267.24|6262.93|6262.93|6268.03|6268.03|6262.93|6262.93|0
1660556100000|2022-08-15 09:35:00|6261.23|6261.23|6263.92|6263.92|6263.92|6263.92|6261.23|6261.23|0
1660556400000|2022-08-15 09:40:00|6263.52|6263.52|6264.77|6264.77|6264.77|6264.77|6261.89|6261.89|0
1660556700000|2022-08-15 09:45:00|6265.62|6265.62|6270.89|6270.89|6274.13|6274.13|6265.62|6265.62|0
1660557000000|2022-08-15 09:50:00|6272.59|6272.59|6271.68|6271.68|6272.59|6272.59|6270.89|6270.89|0
1660557300000|2022-08-15 09:55:00|6272.52|6272.52|6270.83|6270.83|6272.52|6272.52|6269.98|6269.98|0
1660557600000|2022-08-15 10:00:00|6271.68|6271.68|6269.13|6269.13|6271.68|6271.68|6269.13|6269.13|0
1660557900000|2022-08-15 10:05:00|6268.73|6268.73|6269.13|6269.13|6269.13|6269.13|6268.73|6268.73|0
1660558200000|2022-08-15 10:10:00|6270.83|6270.83|6274.78|6274.78|6274.78|6274.78|6270.83|6270.83|0
1660558500000|2022-08-15 10:15:00|6273.6|6273.6|6275.3|6275.3|6277|6277|6272.75|6272.75|0
1660558800000|2022-08-15 10:20:00|6274.45|6274.45|6271.13|6271.13|6274.45|6274.45|6271.13|6271.13|0
1660559100000|2022-08-15 10:25:00|6270.74|6270.74|6268.49|6268.49|6270.74|6270.74|6268.49|6268.49|0
1660559400000|2022-08-15 10:30:00|6268.09|6268.09|6267.91|6267.91|6268.09|6268.09|6267.06|6267.06|0
1660559700000|2022-08-15 10:35:00|6267.06|6267.06|6267.13|6267.13|6267.13|6267.13|6264.58|6264.58|0
1660560000000|2022-08-15 10:40:00|6267.83|6267.83|6269.01|6269.01|6269.01|6269.01|6267.83|6267.83|0
1660560300000|2022-08-15 10:45:00|6269.85|6269.85|6269.92|6269.92|6270.7|6270.7|6269.85|6269.85|0
1660560600000|2022-08-15 10:50:00|6269.07|6269.07|6267.52|6267.52|6269.07|6269.07|6267.52|6267.52|0
1660560900000|2022-08-15 10:55:00|6265.82|6265.82|6266.67|6266.67|6267.85|6267.85|6265.82|6265.82|0
1660561200000|2022-08-15 11:00:00|6264.97|6264.97|6264.19|6264.19|6264.97|6264.97|6264.19|6264.19|0
1660561500000|2022-08-15 11:05:00|6265.04|6265.04|6264.19|6264.19|6265.04|6265.04|6264.19|6264.19|0
1660561800000|2022-08-15 11:10:00|6263.34|6263.34|6263.82|6263.82|6264.19|6264.19|6261.27|6261.27|0
1660562100000|2022-08-15 11:15:00|6265.52|6265.52|6264.67|6264.67|6266.37|6266.37|6264.67|6264.67|0
1660562400000|2022-08-15 11:20:00|6263.89|6263.89|6262.65|6262.65|6263.89|6263.89|6262.65|6262.65|0
1660562700000|2022-08-15 11:25:00|6263.5|6263.5|6263.5|6263.5|6263.5|6263.5|6263.5|6263.5|0
1660563000000|2022-08-15 11:30:00|6262.21|6262.21|6262.21|6262.21|6263.06|6263.06|6260.51|6260.51|0
1660563300000|2022-08-15 11:35:00|6263.06|6263.06|6259.75|6259.75|6264.68|6264.68|6259.36|6259.36|0
1660563600000|2022-08-15 11:40:00|6258.05|6258.05|6259.75|6259.75|6259.75|6259.75|6258.05|6258.05|0
1660563900000|2022-08-15 11:45:00|6259.24|6259.24|6258.54|6258.54|6259.94|6259.94|6258.54|6258.54|0
1660564200000|2022-08-15 11:50:00|6257.69|6257.69|6255.73|6255.73|6257.69|6257.69|6255.73|6255.73|0
1660564500000|2022-08-15 11:55:00|6258.28|6258.28|6256.25|6256.25|6258.28|6258.28|6255.86|6255.86|0
1660564800000|2022-08-15 12:00:00|6256.77|6256.77|6253.51|6253.51|6256.77|6256.77|6252.66|6252.66|0
1660565100000|2022-08-15 12:05:00|6252.66|6252.66|6253.19|6253.19|6254.36|6254.36|6252.66|6252.66|0
1660565400000|2022-08-15 12:10:00|6252.15|6252.15|6251.37|6251.37|6252.15|6252.15|6251.3|6251.3|0
1660565700000|2022-08-15 12:15:00|6250.34|6250.34|6252.89|6252.89|6252.89|6252.89|6250.34|6250.34|0
1660566000000|2022-08-15 12:20:00|6253.74|6253.74|6250.34|6250.34|6254.59|6254.59|6249.49|6249.49|0
1660566300000|2022-08-15 12:25:00|6249.16|6249.16|6249.62|6249.62|6250.86|6250.86|6249.16|6249.16|0
1660566600000|2022-08-15 12:30:00|6248.83|6248.83|6247.65|6247.65|6250.2|6250.2|6247.65|6247.65|0
1660566900000|2022-08-15 12:35:00|6246.1|6246.1|6244.92|6244.92|6246.1|6246.1|6244.4|6244.4|0
1660567200000|2022-08-15 12:40:00|6247.46|6247.46|6246.99|6246.99|6248.63|6248.63|6246.54|6246.54|0
1660567500000|2022-08-15 12:45:00|6246.48|6246.48|6251.09|6251.09|6251.09|6251.09|6246.48|6246.48|0
1660567800000|2022-08-15 12:50:00|6251.48|6251.48|6252.8|6252.8|6253.9|6253.9|6251.48|6251.48|0
1660568100000|2022-08-15 12:55:00|6252.28|6252.28|6247.69|6247.69|6252.28|6252.28|6247.69|6247.69|0
1660568400000|2022-08-15 13:00:00|6248.54|6248.54|6248.54|6248.54|6248.54|6248.54|6248.54|6248.54|0
1660568700000|2022-08-15 13:05:00|6249.05|6249.05|6246.11|6246.11|6250.29|6250.29|6244.41|6244.41|0
1660569000000|2022-08-15 13:10:00|6246.96|6246.96|6249.51|6249.51|6250.36|6250.36|6246.96|6246.96|0
1660569300000|2022-08-15 13:15:00|6248.48|6248.48|6248.48|6248.48|6248.48|6248.48|6248.48|6248.48|0
1660569900000|2022-08-15 13:25:00|6250.18|6250.18|6250.57|6250.57|6250.57|6250.57|6248.09|6248.09|0
1660570200000|2022-08-15 13:30:00|6249.87|6249.87|6246.74|6246.74|6251.5|6251.5|6245.77|6245.77|0
1660570500000|2022-08-15 13:35:00|6248.44|6248.44|6242.65|6242.65|6248.44|6248.44|6240.76|6240.76|0
1660570800000|2022-08-15 13:40:00|6243.04|6243.04|6239.42|6239.42|6243.04|6243.04|6239.25|6239.25|0
1660571100000|2022-08-15 13:45:00|6240.27|6240.27|6241.97|6241.97|6242.75|6242.75|6240.27|6240.27|0
1660571400000|2022-08-15 13:50:00|6242.82|6242.82|6246.55|6246.55|6246.55|6246.55|6241.97|6241.97|0
1660571700000|2022-08-15 13:55:00|6247.34|6247.34|6252.29|6252.29|6252.54|6252.54|6246.42|6246.42|0
1660572000000|2022-08-15 14:00:00|6252.68|6252.68|6252.68|6252.68|6252.68|6252.68|6250.98|6250.98|0
1660572300000|2022-08-15 14:05:00|6252.16|6252.16|6253.16|6253.16|6253.31|6253.31|6249.06|6249.06|0
1660572600000|2022-08-15 14:10:00|6252.31|6252.31|6253.68|6253.68|6253.68|6253.68|6252.31|6252.31|0
1660572900000|2022-08-15 14:15:00|6252.83|6252.83|6246.54|6246.54|6252.83|6252.83|6246.54|6246.54|0
1660573200000|2022-08-15 14:20:00|6245.75|6245.75|6251.58|6251.58|6251.58|6251.58|6245.75|6245.75|0
1660573500000|2022-08-15 14:25:00|6250.73|6250.73|6249.51|6249.51|6251.76|6251.76|6247.33|6247.33|0
1660573800000|2022-08-15 14:30:00|6248.99|6248.99|6251.73|6251.73|6252.58|6252.58|6248.14|6248.14|0
1660574100000|2022-08-15 14:35:00|6250.88|6250.88|6251.73|6251.73|6251.73|6251.73|6248.33|6248.33|0
1660574400000|2022-08-15 14:40:00|6252.58|6252.58|6253.09|6253.09|6253.94|6253.94|6252.58|6252.58|0
1660574700000|2022-08-15 14:45:00|6253.61|6253.61|6246.26|6246.26|6254.79|6254.79|6246.26|6246.26|0
1660575000000|2022-08-15 14:50:00|6247.96|6247.96|6247.16|6247.16|6249.37|6249.37|6247.11|6247.11|0
1660575300000|2022-08-15 14:55:00|6248.01|6248.01|6244.57|6244.57|6248.01|6248.01|6243.73|6243.73|0
1660575600000|2022-08-15 15:00:00|6245.42|6245.42|6245.96|6245.96|6246.81|6246.81|6245.42|6245.42|0
1660575900000|2022-08-15 15:05:00|6246.81|6246.81|6247.01|6247.01|6247.01|6247.01|6244.86|6244.86|0
1660576200000|2022-08-15 15:10:00|6246.17|6246.17|6247.59|6247.59|6247.59|6247.59|6244.47|6244.47|0
1660576500000|2022-08-15 15:15:00|6246.81|6246.81|6243.28|6243.28|6246.81|6246.81|6243.28|6243.28|0
1660576800000|2022-08-15 15:20:00|6244.13|6244.13|6242.69|6242.69|6244.91|6244.91|6240.59|6240.59|0
1660577100000|2022-08-15 15:25:00|6242.29|6242.29|6237.77|6237.77|6244.38|6244.38|6236.07|6236.07|0
1660634100000|2022-08-16 07:15:00|6238.81|6238.81|6242.46|6242.46|6246.39|6246.39|6238.81|6238.81|0
1660634400000|2022-08-16 07:20:00|6240.76|6240.76|6241.94|6241.94|6243.64|6243.64|6240.76|6240.76|0
1660634700000|2022-08-16 07:25:00|6240.24|6240.24|6243.71|6243.71|6244.49|6244.49|6240.24|6240.24|0
1660635000000|2022-08-16 07:30:00|6243.31|6243.31|6242.14|6242.14|6243.31|6243.31|6242.14|6242.14|0
1660635300000|2022-08-16 07:35:00|6242.99|6242.99|6237.04|6237.04|6242.99|6242.99|6236.19|6236.19|0
1660635600000|2022-08-16 07:40:00|6236.19|6236.19|6243.12|6243.12|6243.12|6243.12|6236.19|6236.19|0
1660635900000|2022-08-16 07:45:00|6243.97|6243.97|6249.66|6249.66|6249.66|6249.66|6243.97|6243.97|0
1660636200000|2022-08-16 07:50:00|6250.51|6250.51|6250.9|6250.9|6250.9|6250.9|6250.05|6250.05|0
1660636500000|2022-08-16 07:55:00|6252.86|6252.86|6253.97|6253.97|6253.97|6253.97|6249.72|6249.72|0
1660636800000|2022-08-16 08:00:00|6254.82|6254.82|6251.88|6251.88|6254.82|6254.82|6251.88|6251.88|0
1660637100000|2022-08-16 08:05:00|6252.73|6252.73|6252.79|6252.79|6253.97|6253.97|6252.73|6252.73|0
1660637400000|2022-08-16 08:10:00|6253.64|6253.64|6252.39|6252.39|6259.44|6259.44|6251.59|6251.59|0
1660637700000|2022-08-16 08:15:00|6249.84|6249.84|6254.09|6254.09|6254.09|6254.09|6249|6249|0
1660638000000|2022-08-16 08:20:00|6253.24|6253.24|6252.85|6252.85|6253.7|6253.7|6252|6252|0
1660638300000|2022-08-16 08:25:00|6252|6252|6256.57|6256.57|6256.57|6256.57|6252|6252|0
1660638600000|2022-08-16 08:30:00|6258.27|6258.27|6257.09|6257.09|6258.52|6258.52|6257.09|6257.09|0
1660638900000|2022-08-16 08:35:00|6258.79|6258.79|6259.05|6259.05|6259.9|6259.9|6258.79|6258.79|0
1660639200000|2022-08-16 08:40:00|6258.79|6258.79|6260.61|6260.61|6261.46|6261.46|6258.28|6258.28|0
1660639500000|2022-08-16 08:45:00|6258.91|6258.91|6258.98|6258.98|6259.76|6259.76|6258.06|6258.06|0
1660639800000|2022-08-16 08:50:00|6261.53|6261.53|6253.17|6253.17|6269.47|6269.47|6251.62|6251.62|0
1660640100000|2022-08-16 08:55:00|6252.32|6252.32|6249.77|6249.77|6252.32|6252.32|6249.77|6249.77|0
1660640400000|2022-08-16 09:00:00|6251.84|6251.84|6246.74|6246.74|6251.84|6251.84|6246.74|6246.74|0
1660640700000|2022-08-16 09:05:00|6245.89|6245.89|6243.6|6243.6|6245.89|6245.89|6242.49|6242.49|0
1660641000000|2022-08-16 09:10:00|6242.82|6242.82|6239.61|6239.61|6242.82|6242.82|6237.91|6237.91|0
1660641300000|2022-08-16 09:15:00|6240.45|6240.45|6239.54|6239.54|6242.15|6242.15|6237.91|6237.91|0
1660641600000|2022-08-16 09:20:00|6240.24|6240.24|6244.7|6244.7|6244.7|6244.7|6240.24|6240.24|0
1660641900000|2022-08-16 09:25:00|6243|6243|6243.84|6243.84|6245.54|6245.54|6240.45|6240.45|0
1660642200000|2022-08-16 09:30:00|6245.91|6245.91|6240.97|6240.97|6246.61|6246.61|6239.94|6239.94|0
1660642500000|2022-08-16 09:35:00|6240.12|6240.12|6240.12|6240.12|6240.12|6240.12|6237.57|6237.57|0
1660642800000|2022-08-16 09:40:00|6241.69|6241.69|6242.88|6242.88|6242.88|6242.88|6239.14|6239.14|0
1660643100000|2022-08-16 09:45:00|6243.39|6243.39|6243.21|6243.21|6243.39|6243.39|6242.36|6242.36|0
1660643400000|2022-08-16 09:50:00|6244.06|6244.06|6240.2|6240.2|6244.74|6244.74|6240.2|6240.2|0
1660643700000|2022-08-16 09:55:00|6239.16|6239.16|6244.1|6244.1|6244.1|6244.1|6238.65|6238.65|0
1660644000000|2022-08-16 10:00:00|6244.95|6244.95|6244.36|6244.36|6244.95|6244.95|6243.25|6243.25|0
1660644300000|2022-08-16 10:05:00|6245.06|6245.06|6245.45|6245.45|6245.45|6245.45|6245.06|6245.06|0
1660644600000|2022-08-16 10:10:00|6245.71|6245.71|6245.33|6245.33|6247.41|6247.41|6244.86|6244.86|0
1660644900000|2022-08-16 10:15:00|6247.4|6247.4|6245.7|6245.7|6247.4|6247.4|6245.7|6245.7|0
1660645200000|2022-08-16 10:20:00|6248.25|6248.25|6246.12|6246.12|6248.25|6248.25|6244.48|6244.48|0
1660645500000|2022-08-16 10:25:00|6246.97|6246.97|6246.27|6246.27|6246.97|6246.97|6246.12|6246.12|0
1660645800000|2022-08-16 10:30:00|6247.12|6247.12|6246.09|6246.09|6247.12|6247.12|6244.3|6244.3|0
1660646100000|2022-08-16 10:35:00|6245.83|6245.83|6242.3|6242.3|6245.83|6245.83|6241.45|6241.45|0
1660646400000|2022-08-16 10:40:00|6243.67|6243.67|6242.97|6242.97|6243.67|6243.67|6242.12|6242.12|0
1660646700000|2022-08-16 10:45:00|6243.75|6243.75|6243.75|6243.75|6243.75|6243.75|6243.75|6243.75|0
1660647000000|2022-08-16 10:50:00|6242.05|6242.05|6236.17|6236.17|6242.05|6242.05|6235.32|6235.32|0
1660647300000|2022-08-16 10:55:00|6232.77|6232.77|6230.68|6230.68|6233.29|6233.29|6227.55|6227.55|0
1660647600000|2022-08-16 11:00:00|6229.83|6229.83|6235.19|6235.19|6235.19|6235.19|6229.83|6229.83|0
1660647900000|2022-08-16 11:05:00|6233.5|6233.5|6237.06|6237.06|6237.06|6237.06|6228.73|6228.73|0
1660648200000|2022-08-16 11:10:00|6237.91|6237.91|6240.46|6240.46|6240.46|6240.46|6237.91|6237.91|0
1660648500000|2022-08-16 11:15:00|6238.76|6238.76|6236.93|6236.93|6238.76|6238.76|6234.51|6234.51|0
1660648800000|2022-08-16 11:20:00|6237.19|6237.19|6238.4|6238.4|6238.55|6238.55|6236|6236|0
1660649100000|2022-08-16 11:25:00|6236.83|6236.83|6242.52|6242.52|6244.48|6244.48|6236.83|6236.83|0
1660649400000|2022-08-16 11:30:00|6241.67|6241.67|6243.81|6243.81|6244.74|6244.74|6241.67|6241.67|0
1660649700000|2022-08-16 11:35:00|6243.29|6243.29|6242.9|6242.9|6243.29|6243.29|6242.9|6242.9|0
1660650000000|2022-08-16 11:40:00|6240.35|6240.35|6241.2|6241.2|6241.2|6241.2|6238.65|6238.65|0
1660650300000|2022-08-16 11:45:00|6240.42|6240.42|6237.84|6237.84|6240.42|6240.42|6237.84|6237.84|0
1660650600000|2022-08-16 11:50:00|6236.99|6236.99|6235.29|6235.29|6238.62|6238.62|6235.29|6235.29|0
1660650900000|2022-08-16 11:55:00|6236.14|6236.14|6237.66|6237.66|6238.69|6238.69|6236.14|6236.14|0
1660651200000|2022-08-16 12:00:00|6236.62|6236.62|6237.02|6237.02|6237.02|6237.02|6234.08|6234.08|0
1660651500000|2022-08-16 12:05:00|6236.17|6236.17|6234.53|6234.53|6237.02|6237.02|6234.53|6234.53|0
1660651800000|2022-08-16 12:10:00|6235.38|6235.38|6237.78|6237.78|6237.78|6237.78|6235.38|6235.38|0
1660652100000|2022-08-16 12:15:00|6238.96|6238.96|6238.29|6238.29|6240.66|6240.66|6237.26|6237.26|0
1660652400000|2022-08-16 12:20:00|6237.12|6237.12|6236.1|6236.1|6237.51|6237.51|6236.1|6236.1|0
1660652700000|2022-08-16 12:25:00|6235.71|6235.71|6236.56|6236.56|6237.26|6237.26|6235.71|6235.71|0
1660653000000|2022-08-16 12:30:00|6235.71|6235.71|6235.65|6235.65|6235.71|6235.71|6234.86|6234.86|0
1660653300000|2022-08-16 12:35:00|6234.8|6234.8|6237.61|6237.61|6237.61|6237.61|6234.8|6234.8|0
1660653600000|2022-08-16 12:40:00|6236.82|6236.82|6234.34|6234.34|6236.82|6236.82|6234.34|6234.34|0
1660653900000|2022-08-16 12:45:00|6232.64|6232.64|6230.3|6230.3|6232.64|6232.64|6229.45|6229.45|0
1660654200000|2022-08-16 12:50:00|6229.62|6229.62|6230.34|6230.34|6230.34|6230.34|6227.96|6227.96|0
1660654500000|2022-08-16 12:55:00|6229.55|6229.55|6223.31|6223.31|6229.55|6229.55|6221.68|6221.68|0
1660654800000|2022-08-16 13:00:00|6219.91|6219.91|6216.25|6216.25|6219.91|6219.91|6216.25|6216.25|0
1660655100000|2022-08-16 13:05:00|6215.86|6215.86|6216.64|6216.64|6216.71|6216.71|6215.86|6215.86|0
1660655400000|2022-08-16 13:10:00|6215.47|6215.47|6212.94|6212.94|6215.86|6215.86|6212.09|6212.09|0
1660655700000|2022-08-16 13:15:00|6212.09|6212.09|6212.09|6212.09|6212.94|6212.94|6212.09|6212.09|0
1660656000000|2022-08-16 13:20:00|6213.79|6213.79|6217.58|6217.58|6217.58|6217.58|6213.79|6213.79|0
1660656300000|2022-08-16 13:25:00|6216.81|6216.81|6213.94|6213.94|6216.81|6216.81|6213.94|6213.94|0
1660656600000|2022-08-16 13:30:00|6213.15|6213.15|6219.74|6219.74|6219.74|6219.74|6211.37|6211.37|0
1660656900000|2022-08-16 13:35:00|6220.59|6220.59|6221.25|6221.25|6221.25|6221.25|6218.89|6218.89|0
1660657200000|2022-08-16 13:40:00|6220.4|6220.4|6221.58|6221.58|6223.28|6223.28|6219.55|6219.55|0
1660657500000|2022-08-16 13:45:00|6219.88|6219.88|6217.87|6217.87|6224.97|6224.97|6217.87|6217.87|0
1660657800000|2022-08-16 13:50:00|6217.02|6217.02|6222.91|6222.91|6222.91|6222.91|6217.02|6217.02|0
1660658100000|2022-08-16 13:55:00|6229.12|6229.12|6219.31|6219.31|6229.12|6229.12|6218.46|6218.46|0
1660658400000|2022-08-16 14:00:00|6219.7|6219.7|6220.07|6220.07|6220.86|6220.86|6218|6218|0
1660658700000|2022-08-16 14:05:00|6219.29|6219.29|6219.61|6219.61|6220.92|6220.92|6217.52|6217.52|0
1660659000000|2022-08-16 14:10:00|6219.22|6219.22|6220.68|6220.68|6221.07|6221.07|6218.44|6218.44|0
1660659300000|2022-08-16 14:15:00|6221.19|6221.19|6219.15|6219.15|6221.19|6221.19|6217.97|6217.97|0
1660659600000|2022-08-16 14:20:00|6220|6220|6212.79|6212.79|6220.64|6220.64|6212.79|6212.79|0
1660659900000|2022-08-16 14:25:00|6213.64|6213.64|6210.16|6210.16|6213.64|6213.64|6208.22|6208.22|0
1660660200000|2022-08-16 14:30:00|6211.01|6211.01|6206.79|6206.79|6211.19|6211.19|6206.61|6206.61|0
1660660500000|2022-08-16 14:35:00|6207.19|6207.19|6213.23|6213.23|6213.23|6213.23|6206.01|6206.01|0
1660660800000|2022-08-16 14:40:00|6213.62|6213.62|6213.79|6213.79|6217.19|6217.19|6213.09|6213.09|0
1660661100000|2022-08-16 14:45:00|6214.64|6214.64|6219.44|6219.44|6220.14|6220.14|6211.64|6211.64|0
1660661400000|2022-08-16 14:50:00|6219.05|6219.05|6216.36|6216.36|6219.05|6219.05|6214.27|6214.27|0
1660661700000|2022-08-16 14:55:00|6217.15|6217.15|6219|6219|6219.85|6219.85|6217.15|6217.15|0
1660662000000|2022-08-16 15:00:00|6219.68|6219.68|6220.72|6220.72|6227.47|6227.47|6218.14|6218.14|0
1660662300000|2022-08-16 15:05:00|6221.57|6221.57|6222.48|6222.48|6222.48|6222.48|6219.09|6219.09|0
1660662600000|2022-08-16 15:10:00|6222.87|6222.87|6224.5|6224.5|6225.41|6225.41|6220.08|6220.08|0
1660662900000|2022-08-16 15:15:00|6224.11|6224.11|6227.91|6227.91|6227.91|6227.91|6224.11|6224.11|0
1660663200000|2022-08-16 15:20:00|6227.12|6227.12|6233.22|6233.22|6233.61|6233.61|6227.12|6227.12|0
1660663500000|2022-08-16 15:25:00|6234.07|6234.07|6231.94|6231.94|6234.92|6234.92|6230.75|6230.75|0
1660720500000|2022-08-17 07:15:00|6248.37|6248.37|6246.28|6246.28|6248.37|6248.37|6246.28|6246.28|0
1660720800000|2022-08-17 07:20:00|6247.97|6247.97|6248.43|6248.43|6252.36|6252.36|6247.97|6247.97|0
1660721100000|2022-08-17 07:25:00|6251.83|6251.83|6251.66|6251.66|6251.83|6251.83|6250.98|6250.98|0
1660721400000|2022-08-17 07:30:00|6252.51|6252.51|6252.45|6252.45|6254.15|6254.15|6252.45|6252.45|0
1660721700000|2022-08-17 07:35:00|6250.49|6250.49|6248.72|6248.72|6250.49|6250.49|6247.94|6247.94|0
1660722000000|2022-08-17 07:40:00|6247.87|6247.87|6239.73|6239.73|6251.77|6251.77|6239.73|6239.73|0
1660722300000|2022-08-17 07:45:00|6240.58|6240.58|6239.54|6239.54|6248.45|6248.45|6239.54|6239.54|0
1660722600000|2022-08-17 07:50:00|6238.69|6238.69|6241.37|6241.37|6242.68|6242.68|6238.69|6238.69|0
1660722900000|2022-08-17 07:55:00|6240.6|6240.6|6237.73|6237.73|6240.6|6240.6|6235.7|6235.7|0
1660723200000|2022-08-17 08:00:00|6238.58|6238.58|6233.48|6233.48|6238.58|6238.58|6233.09|6233.09|0
1660723500000|2022-08-17 08:05:00|6230.08|6230.08|6223.29|6223.29|6230.08|6230.08|6223.29|6223.29|0
1660723800000|2022-08-17 08:10:00|6222.44|6222.44|6224.14|6224.14|6224.14|6224.14|6221.59|6221.59|0
1660724100000|2022-08-17 08:15:00|6224.65|6224.65|6224.76|6224.76|6225.61|6225.61|6224.65|6224.65|0
1660724400000|2022-08-17 08:20:00|6224.37|6224.37|6223.97|6223.97|6224.37|6224.37|6223.97|6223.97|0
1660724700000|2022-08-17 08:25:00|6225.67|6225.67|6223.52|6223.52|6226.07|6226.07|6223.52|6223.52|0
1660725000000|2022-08-17 08:30:00|6224.3|6224.3|6224.3|6224.3|6224.3|6224.3|6224.3|6224.3|0
1660725300000|2022-08-17 08:35:00|6225.15|6225.15|6223.45|6223.45|6225.15|6225.15|6223.45|6223.45|0
1660725600000|2022-08-17 08:40:00|6222.67|6222.67|6220.25|6220.25|6222.67|6222.67|6220.25|6220.25|0
1660725900000|2022-08-17 08:45:00|6221.82|6221.82|6218.76|6218.76|6221.82|6221.82|6218.76|6218.76|0
1660726200000|2022-08-17 08:50:00|6216.79|6216.79|6214.52|6214.52|6216.79|6216.79|6213.67|6213.67|0
1660726500000|2022-08-17 08:55:00|6212.82|6212.82|6209.37|6209.37|6212.82|6212.82|6209.37|6209.37|0
1660727100000|2022-08-17 09:05:00|6209.63|6209.63|6216.96|6216.96|6216.96|6216.96|6209.37|6209.37|0
1660727400000|2022-08-17 09:10:00|6218.53|6218.53|6220.56|6220.56|6221.8|6221.8|6218.53|6218.53|0
1660727700000|2022-08-17 09:15:00|6221.34|6221.34|6220.49|6220.49|6223.89|6223.89|6220.49|6220.49|0
1660728000000|2022-08-17 09:20:00|6227.29|6227.29|6227.29|6227.29|6229.84|6229.84|6226.44|6226.44|0
1660728300000|2022-08-17 09:25:00|6228.99|6228.99|6230.89|6230.89|6234.6|6234.6|6228.99|6228.99|0
1660728600000|2022-08-17 09:30:00|6228.34|6228.34|6227.49|6227.49|6230.04|6230.04|6227.49|6227.49|0
1660728900000|2022-08-17 09:35:00|6229.06|6229.06|6226.64|6226.64|6230.24|6230.24|6226.64|6226.64|0
1660729200000|2022-08-17 09:40:00|6227.49|6227.49|6227.88|6227.88|6227.88|6227.88|6227.49|6227.49|0
1660729500000|2022-08-17 09:45:00|6227.03|6227.03|6226.97|6226.97|6227.03|6227.03|6226.18|6226.18|0
1660729800000|2022-08-17 09:50:00|6226.12|6226.12|6222.2|6222.2|6226.97|6226.97|6222.2|6222.2|0
1660730100000|2022-08-17 09:55:00|6220.79|6220.79|6221.41|6221.41|6222.2|6222.2|6220.79|6220.79|0
1660730400000|2022-08-17 10:00:00|6222.26|6222.26|6220.69|6220.69|6225.66|6225.66|6220.69|6220.69|0
1660730700000|2022-08-17 10:05:00|6221.54|6221.54|6219.97|6219.97|6221.54|6221.54|6218.67|6218.67|0
1660731000000|2022-08-17 10:10:00|6218.57|6218.57|6220.53|6220.53|6221.38|6221.38|6218.57|6218.57|0
1660731300000|2022-08-17 10:15:00|6220.92|6220.92|6220.41|6220.41|6222.62|6222.62|6220.41|6220.41|0
1660731600000|2022-08-17 10:20:00|6220.02|6220.02|6219.75|6219.75|6220.02|6220.02|6218.45|6218.45|0
1660731900000|2022-08-17 10:25:00|6217.2|6217.2|6215.7|6215.7|6218.05|6218.05|6214.91|6214.91|0
1660732200000|2022-08-17 10:30:00|6216.48|6216.48|6210.6|6210.6|6216.48|6216.48|6209.75|6209.75|0
1660732500000|2022-08-17 10:35:00|6212.56|6212.56|6207.74|6207.74|6212.56|6212.56|6207.74|6207.74|0
1660732800000|2022-08-17 10:40:00|6207.1|6207.1|6204.95|6204.95|6207.49|6207.49|6204.95|6204.95|0
1660733100000|2022-08-17 10:45:00|6205.98|6205.98|6205.59|6205.59|6207.15|6207.15|6204.28|6204.28|0
1660733400000|2022-08-17 10:50:00|6206.44|6206.44|6204.54|6204.54|6206.44|6206.44|6202.45|6202.45|0
1660733700000|2022-08-17 10:55:00|6206.24|6206.24|6208.64|6208.64|6209.49|6209.49|6206.24|6206.24|0
1660734000000|2022-08-17 11:00:00|6209.67|6209.67|6208.3|6208.3|6209.67|6209.67|6207.91|6207.91|0
1660734300000|2022-08-17 11:05:00|6207.45|6207.45|6204.11|6204.11|6207.45|6207.45|6203.33|6203.33|0
1660734600000|2022-08-17 11:10:00|6201.56|6201.56|6202.03|6202.03|6203.59|6203.59|6201.56|6201.56|0
1660734900000|2022-08-17 11:15:00|6203.6|6203.6|6201.51|6201.51|6203.6|6203.6|6201.51|6201.51|0
1660735200000|2022-08-17 11:20:00|6202.36|6202.36|6206.92|6206.92|6206.92|6206.92|6202.36|6202.36|0
1660735500000|2022-08-17 11:25:00|6207.77|6207.77|6202.26|6202.26|6209.47|6209.47|6200.69|6200.69|0
1660735800000|2022-08-17 11:30:00|6201.41|6201.41|6202.26|6202.26|6202.26|6202.26|6200.56|6200.56|0
1660736100000|2022-08-17 11:35:00|6203.96|6203.96|6202.98|6202.98|6204.68|6204.68|6202.13|6202.13|0
1660736400000|2022-08-17 11:40:00|6204.68|6204.68|6203.71|6203.71|6205.53|6205.53|6203.71|6203.71|0
1660736700000|2022-08-17 11:45:00|6202.01|6202.01|6201.16|6201.16|6202.01|6202.01|6201.16|6201.16|0
1660737000000|2022-08-17 11:50:00|6202.86|6202.86|6201.16|6201.16|6202.86|6202.86|6200.77|6200.77|0
1660737300000|2022-08-17 11:55:00|6200.37|6200.37|6200.94|6200.94|6201.27|6201.27|6200.37|6200.37|0
1660737600000|2022-08-17 12:00:00|6201.79|6201.79|6202.57|6202.57|6202.57|6202.57|6201.79|6201.79|0
1660737900000|2022-08-17 12:05:00|6203.42|6203.42|6202.57|6202.57|6203.42|6203.42|6202.57|6202.57|0
1660738200000|2022-08-17 12:10:00|6201.4|6201.4|6201.79|6201.79|6201.79|6201.79|6201.4|6201.4|0
1660738500000|2022-08-17 12:15:00|6200.94|6200.94|6199.31|6199.31|6200.94|6200.94|6199.24|6199.24|0
1660738800000|2022-08-17 12:20:00|6200.16|6200.16|6196.04|6196.04|6200.16|6200.16|6196.04|6196.04|0
1660739100000|2022-08-17 12:25:00|6194.5|6194.5|6196.48|6196.48|6196.48|6196.48|6194.29|6194.29|0
1660739400000|2022-08-17 12:30:00|6193.93|6193.93|6192.56|6192.56|6193.93|6193.93|6190.99|6190.99|0
1660739700000|2022-08-17 12:35:00|6195.11|6195.11|6196.81|6196.81|6196.81|6196.81|6195.11|6195.11|0
1660740000000|2022-08-17 12:40:00|6195.11|6195.11|6190.04|6190.04|6195.11|6195.11|6190.04|6190.04|0
1660740300000|2022-08-17 12:45:00|6188.34|6188.34|6186.31|6186.31|6188.34|6188.34|6186.31|6186.31|0
1660740600000|2022-08-17 12:50:00|6185.28|6185.28|6182.73|6182.73|6185.28|6185.28|6181.03|6181.03|0
1660740900000|2022-08-17 12:55:00|6181.03|6181.03|6179.4|6179.4|6181.03|6181.03|6178.55|6178.55|0
1660741200000|2022-08-17 13:00:00|6178.55|6178.55|6177.85|6177.85|6178.55|6178.55|6177.85|6177.85|0
1660741500000|2022-08-17 13:05:00|6178.7|6178.7|6176.38|6176.38|6179.87|6179.87|6176.38|6176.38|0
1660741800000|2022-08-17 13:10:00|6175.53|6175.53|6174.22|6174.22|6176.11|6176.11|6174.22|6174.22|0
1660742100000|2022-08-17 13:15:00|6175|6175|6172.95|6172.95|6176.51|6176.51|6171.54|6171.54|0
1660742400000|2022-08-17 13:20:00|6172.16|6172.16|6173.41|6173.41|6175.11|6175.11|6171.31|6171.31|0
1660742700000|2022-08-17 13:25:00|6175.11|6175.11|6173.8|6173.8|6175.5|6175.5|6173.8|6173.8|0
1660743000000|2022-08-17 13:30:00|6173.67|6173.67|6170.99|6170.99|6173.67|6173.67|6167.59|6167.59|0
1660743300000|2022-08-17 13:35:00|6172.56|6172.56|6172.04|6172.04|6174.26|6174.26|6172.04|6172.04|0
1660743600000|2022-08-17 13:40:00|6172.89|6172.89|6172.56|6172.56|6173.93|6173.93|6171.45|6171.45|0
1660743900000|2022-08-17 13:45:00|6173.6|6173.6|6169.51|6169.51|6173.6|6173.6|6167.81|6167.81|0
1660744200000|2022-08-17 13:50:00|6168.66|6168.66|6170.82|6170.82|6170.82|6170.82|6165.4|6165.4|0
1660744500000|2022-08-17 13:55:00|6169.97|6169.97|6178.01|6178.01|6178.01|6178.01|6169.97|6169.97|0
1660744800000|2022-08-17 14:00:00|6179.18|6179.18|6180.84|6180.84|6180.84|6180.84|6178.29|6178.29|0
1660745100000|2022-08-17 14:05:00|6181.24|6181.24|6180.25|6180.25|6182.34|6182.34|6179.07|6179.07|0
1660745400000|2022-08-17 14:10:00|6179.4|6179.4|6175.22|6175.22|6179.4|6179.4|6174.37|6174.37|0
1660745700000|2022-08-17 14:15:00|6175.9|6175.9|6173.99|6173.99|6176.75|6176.75|6172.5|6172.5|0
1660746000000|2022-08-17 14:20:00|6174.84|6174.84|6173.21|6173.21|6174.84|6174.84|6173.21|6173.21|0
1660746300000|2022-08-17 14:25:00|6173.6|6173.6|6184.81|6184.81|6184.81|6184.81|6173.6|6173.6|0
1660746600000|2022-08-17 14:30:00|6185.51|6185.51|6184.89|6184.89|6186.58|6186.58|6183.48|6183.48|0
1660746900000|2022-08-17 14:35:00|6183.32|6183.32|6178.69|6178.69|6185.38|6185.38|6178.69|6178.69|0
1660747200000|2022-08-17 14:40:00|6179.48|6179.48|6186.82|6186.82|6187.22|6187.22|6178.69|6178.69|0
1660747500000|2022-08-17 14:45:00|6186.42|6186.42|6186.42|6186.42|6186.42|6186.42|6185.57|6185.57|0
1660747800000|2022-08-17 14:50:00|6187.1|6187.1|6181.8|6181.8|6187.1|6187.1|6181.8|6181.8|0
1660748100000|2022-08-17 14:55:00|6180.77|6180.77|6175.11|6175.11|6180.77|6180.77|6174.12|6174.12|0
1660748400000|2022-08-17 15:00:00|6174.99|6174.99|6174.41|6174.41|6174.99|6174.99|6169.54|6169.54|0
1660748700000|2022-08-17 15:05:00|6173.56|6173.56|6174.25|6174.25|6175.11|6175.11|6172|6172|0
1660749000000|2022-08-17 15:10:00|6173.99|6173.99|6176.71|6176.71|6178.95|6178.95|6173.9|6173.9|0
1660749300000|2022-08-17 15:15:00|6177.39|6177.39|6179.7|6179.7|6180.67|6180.67|6175.01|6175.01|0
1660749600000|2022-08-17 15:20:00|6180.09|6180.09|6182.56|6182.56|6182.56|6182.56|6178.51|6178.51|0
1660749900000|2022-08-17 15:25:00|6182.16|6182.16|6185.28|6185.28|6185.28|6185.28|6178.51|6178.51|0
1660806900000|2022-08-18 07:15:00|6202.36|6202.36|6196.85|6196.85|6202.36|6202.36|6196.85|6196.85|0
1660807200000|2022-08-18 07:20:00|6194.74|6194.74|6189.65|6189.65|6194.74|6194.74|6188.8|6188.8|0
1660807500000|2022-08-18 07:25:00|6195.14|6195.14|6196.77|6196.77|6196.77|6196.77|6193.44|6193.44|0
1660807800000|2022-08-18 07:30:00|6195.99|6195.99|6201.09|6201.09|6202.79|6202.79|6193.44|6193.44|0
1660808100000|2022-08-18 07:35:00|6201.94|6201.94|6203.64|6203.64|6203.64|6203.64|6200.24|6200.24|0
1660808400000|2022-08-18 07:40:00|6204.49|6204.49|6197.69|6197.69|6204.49|6204.49|6197.69|6197.69|0
1660808700000|2022-08-18 07:45:00|6195.73|6195.73|6194.88|6194.88|6195.73|6195.73|6194.88|6194.88|0
1660809000000|2022-08-18 07:50:00|6192.13|6192.13|6193.53|6193.53|6193.53|6193.53|6192.13|6192.13|0
1660809300000|2022-08-18 07:55:00|6193.93|6193.93|6194.63|6194.63|6194.63|6194.63|6193.93|6193.93|0
1660809600000|2022-08-18 08:00:00|6192.67|6192.67|6190.71|6190.71|6192.67|6192.67|6189.92|6189.92|0
1660809900000|2022-08-18 08:05:00|6191.88|6191.88|6190.97|6190.97|6194.43|6194.43|6190.97|6190.97|0
1660810200000|2022-08-18 08:10:00|6191.36|6191.36|6174.18|6174.18|6191.36|6191.36|6172.94|6172.94|0
1660810500000|2022-08-18 08:15:00|6172.48|6172.48|6165.68|6165.68|6172.48|6172.48|6165.68|6165.68|0
1660810800000|2022-08-18 08:20:00|6162.15|6162.15|6162.87|6162.87|6163.72|6163.72|6162.15|6162.15|0
1660811100000|2022-08-18 08:25:00|6163.26|6163.26|6163.66|6163.66|6163.66|6163.66|6163.26|6163.26|0
1660811400000|2022-08-18 08:30:00|6159.41|6159.41|6155.35|6155.35|6159.41|6159.41|6155.35|6155.35|0
1660811700000|2022-08-18 08:35:00|6152.81|6152.81|6154.44|6154.44|6156.2|6156.2|6152.81|6152.81|0
1660812000000|2022-08-18 08:40:00|6158.69|6158.69|6158.69|6158.69|6158.69|6158.69|6158.69|6158.69|0
1660812300000|2022-08-18 08:45:00|6160.65|6160.65|6163.59|6163.59|6167.05|6167.05|6158.56|6158.56|0
1660812600000|2022-08-18 08:50:00|6164.87|6164.87|6163.59|6163.59|6165.9|6165.9|6163.33|6163.33|0
1660812900000|2022-08-18 08:55:00|6164.11|6164.11|6162.89|6162.89|6164.62|6164.62|6162.04|6162.04|0
1660813200000|2022-08-18 09:00:00|6162.38|6162.38|6165.47|6165.47|6165.47|6165.47|6155.67|6155.67|0
1660813500000|2022-08-18 09:05:00|6164.62|6164.62|6167.49|6167.49|6167.49|6167.49|6164.62|6164.62|0
1660813800000|2022-08-18 09:10:00|6165.79|6165.79|6164.95|6164.95|6165.79|6165.79|6164.1|6164.1|0
1660814100000|2022-08-18 09:15:00|6165.79|6165.79|6167.34|6167.34|6167.34|6167.34|6165.79|6165.79|0
1660814400000|2022-08-18 09:20:00|6169.89|6169.89|6169.89|6169.89|6169.89|6169.89|6169.89|6169.89|0
1660814700000|2022-08-18 09:25:00|6168.72|6168.72|6164.19|6164.19|6168.72|6168.72|6163.8|6163.8|0
1660815000000|2022-08-18 09:30:00|6163.68|6163.68|6164.07|6164.07|6164.07|6164.07|6161.98|6161.98|0
1660815300000|2022-08-18 09:35:00|6164.92|6164.92|6168.23|6168.23|6168.23|6168.23|6164.92|6164.92|0
1660815600000|2022-08-18 09:40:00|6169.93|6169.93|6167.71|6167.71|6169.93|6169.93|6166.86|6166.86|0
1660815900000|2022-08-18 09:45:00|6166.16|6166.16|6167.73|6167.73|6167.73|6167.73|6166.16|6166.16|0
1660816200000|2022-08-18 09:50:00|6168.91|6168.91|6174.89|6174.89|6174.89|6174.89|6168.91|6168.91|0
1660816500000|2022-08-18 09:55:00|6175.74|6175.74|6176.83|6176.83|6176.83|6176.83|6175.28|6175.28|0
1660816800000|2022-08-18 10:00:00|6177.35|6177.35|6179.61|6179.61|6179.9|6179.9|6177.35|6177.35|0
1660817100000|2022-08-18 10:05:00|6180.45|6180.45|6179.21|6179.21|6180.78|6180.78|6179.21|6179.21|0
1660817400000|2022-08-18 10:10:00|6180.06|6180.06|6180.83|6180.83|6180.83|6180.83|6180.06|6180.06|0
1660817700000|2022-08-18 10:15:00|6181.68|6181.68|6175.49|6175.49|6181.68|6181.68|6175.49|6175.49|0
1660818000000|2022-08-18 10:20:00|6175.1|6175.1|6174.71|6174.71|6175.1|6175.1|6174.71|6174.71|0
1660818300000|2022-08-18 10:25:00|6175.56|6175.56|6175.56|6175.56|6175.56|6175.56|6174.71|6174.71|0
1660818600000|2022-08-18 10:30:00|6176.41|6176.41|6176.41|6176.41|6176.41|6176.41|6176.41|6176.41|0
1660818900000|2022-08-18 10:35:00|6173.86|6173.86|6172.49|6172.49|6173.86|6173.86|6172.49|6172.49|0
1660819200000|2022-08-18 10:40:00|6172.1|6172.1|6173.41|6173.41|6173.41|6173.41|6171.71|6171.71|0
1660819500000|2022-08-18 10:45:00|6173.93|6173.93|6174.71|6174.71|6174.83|6174.83|6171.59|6171.59|0
1660819800000|2022-08-18 10:50:00|6175.1|6175.1|6177.71|6177.71|6177.71|6177.71|6175.1|6175.1|0
1660820100000|2022-08-18 10:55:00|6176.93|6176.93|6176.93|6176.93|6177.78|6177.78|6176.93|6176.93|0
1660820400000|2022-08-18 11:00:00|6175.75|6175.75|6176.6|6176.6|6176.6|6176.6|6175.75|6175.75|0
1660820700000|2022-08-18 11:05:00|6177.38|6177.38|6178.23|6178.23|6178.23|6178.23|6176.53|6176.53|0
1660821000000|2022-08-18 11:10:00|6173.13|6173.13|6171.59|6171.59|6173.47|6173.47|6169.22|6169.22|0
1660821300000|2022-08-18 11:15:00|6170.74|6170.74|6170.75|6170.75|6170.75|6170.75|6169.97|6169.97|0
1660821600000|2022-08-18 11:20:00|6171.6|6171.6|6171.6|6171.6|6172.45|6172.45|6171.6|6171.6|0
1660821900000|2022-08-18 11:25:00|6170.82|6170.82|6169.37|6169.37|6170.82|6170.82|6168.59|6168.59|0
1660822200000|2022-08-18 11:30:00|6168.59|6168.59|6167.74|6167.74|6168.59|6168.59|6167.74|6167.74|0
1660822500000|2022-08-18 11:35:00|6168.59|6168.59|6168.59|6168.59|6168.59|6168.59|6168.59|6168.59|0
1660822800000|2022-08-18 11:40:00|6168.2|6168.2|6169.5|6169.5|6173.3|6173.3|6168.2|6168.2|0
1660823100000|2022-08-18 11:45:00|6169.11|6169.11|6168.6|6168.6|6169.11|6169.11|6168.21|6168.21|0
1660823400000|2022-08-18 11:50:00|6169.11|6169.11|6169.11|6169.11|6169.11|6169.11|6169.11|6169.11|0
1660823700000|2022-08-18 11:55:00|6168.6|6168.6|6169.07|6169.07|6169.78|6169.78|6168.6|6168.6|0
1660824000000|2022-08-18 12:00:00|6167.9|6167.9|6171.17|6171.17|6172.86|6172.86|6167.9|6167.9|0
1660824300000|2022-08-18 12:05:00|6173.71|6173.71|6174.96|6174.96|6174.96|6174.96|6172.02|6172.02|0
1660824600000|2022-08-18 12:10:00|6178.36|6178.36|6177.96|6177.96|6181.75|6181.75|6177.96|6177.96|0
1660824900000|2022-08-18 12:15:00|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|0
1660825200000|2022-08-18 12:20:00|6177.82|6177.82|6177.82|6177.82|6177.82|6177.82|6177.82|6177.82|0
1660825500000|2022-08-18 12:25:00|6176.97|6176.97|6176.97|6176.97|6176.97|6176.97|6176.97|6176.97|0
1660825800000|2022-08-18 12:30:00|6176.18|6176.18|6176.18|6176.18|6177.88|6177.88|6175.79|6175.79|0
1660826100000|2022-08-18 12:35:00|6175.33|6175.33|6172.46|6172.46|6175.33|6175.33|6172.06|6172.06|0
1660826700000|2022-08-18 12:45:00|6174.15|6174.15|6172.13|6172.13|6174.15|6174.15|6171.74|6171.74|0
1660827000000|2022-08-18 12:50:00|6172.83|6172.83|6172.83|6172.83|6172.83|6172.83|6172.83|6172.83|0
1660827300000|2022-08-18 12:55:00|6172.44|6172.44|6174.07|6174.07|6174.07|6174.07|6172.44|6172.44|0
1660827600000|2022-08-18 13:00:00|6176.14|6176.14|6174.83|6174.83|6176.53|6176.53|6173.98|6173.98|0
1660827900000|2022-08-18 13:05:00|6173.98|6173.98|6175.07|6175.07|6175.58|6175.58|6173.59|6173.59|0
1660828200000|2022-08-18 13:10:00|6173.37|6173.37|6172.52|6172.52|6173.37|6173.37|6172.52|6172.52|0
1660828500000|2022-08-18 13:15:00|6171.73|6171.73|6170.76|6170.76|6171.73|6171.73|6170.37|6170.37|0
1660828800000|2022-08-18 13:20:00|6170.25|6170.25|6167.7|6167.7|6171.82|6171.82|6166.91|6166.91|0
1660829100000|2022-08-18 13:25:00|6168.09|6168.09|6166.02|6166.02|6168.09|6168.09|6164.99|6164.99|0
1660829400000|2022-08-18 13:30:00|6165.23|6165.23|6153.42|6153.42|6165.23|6165.23|6153.42|6153.42|0
1660829700000|2022-08-18 13:35:00|6152.9|6152.9|6148.49|6148.49|6152.9|6152.9|6146.79|6146.79|0
1660830000000|2022-08-18 13:40:00|6148.1|6148.1|6153.26|6153.26|6153.26|6153.26|6147.32|6147.32|0
1660830300000|2022-08-18 13:45:00|6154.44|6154.44|6155.87|6155.87|6158.17|6158.17|6154.17|6154.17|0
1660830600000|2022-08-18 13:50:00|6154.17|6154.17|6154.85|6154.85|6156.26|6156.26|6154.17|6154.17|0
1660830900000|2022-08-18 13:55:00|6155.7|6155.7|6157.96|6157.96|6157.96|6157.96|6155.7|6155.7|0
1660831200000|2022-08-18 14:00:00|6157.11|6157.11|6156.58|6156.58|6157.11|6157.11|6153.71|6153.71|0
1660831500000|2022-08-18 14:05:00|6157.76|6157.76|6157.7|6157.7|6158.55|6158.55|6157.7|6157.7|0
1660831800000|2022-08-18 14:10:00|6158.4|6158.4|6164.88|6164.88|6166.08|6166.08|6158.4|6158.4|0
1660832100000|2022-08-18 14:15:00|6164.36|6164.36|6166.78|6166.78|6166.78|6166.78|6164.36|6164.36|0
1660832400000|2022-08-18 14:20:00|6165.93|6165.93|6165.6|6165.6|6167.63|6167.63|6165.21|6165.21|0
1660832700000|2022-08-18 14:25:00|6166|6166|6164.52|6164.52|6166|6166|6163.45|6163.45|0
1660833000000|2022-08-18 14:30:00|6164.13|6164.13|6165.19|6165.19|6165.19|6165.19|6159.31|6159.31|0
1660833300000|2022-08-18 14:35:00|6164.68|6164.68|6166.77|6166.77|6169.84|6169.84|6164.68|6164.68|0
1660833600000|2022-08-18 14:40:00|6168.18|6168.18|6169.81|6169.81|6170.21|6170.21|6168.18|6168.18|0
1660833900000|2022-08-18 14:45:00|6170.66|6170.66|6172.88|6172.88|6173.27|6173.27|6169.81|6169.81|0
1660834200000|2022-08-18 14:50:00|6174.57|6174.57|6172.48|6172.48|6176.53|6176.53|6172.48|6172.48|0
1660834500000|2022-08-18 14:55:00|6171.63|6171.63|6168.31|6168.31|6171.63|6171.63|6168.31|6168.31|0
1660834800000|2022-08-18 15:00:00|6166.26|6166.26|6168.35|6168.35|6169.99|6169.99|6166.26|6166.26|0
1660835100000|2022-08-18 15:05:00|6169.76|6169.76|6169.06|6169.06|6169.76|6169.76|6167.36|6167.36|0
1660835400000|2022-08-18 15:10:00|6168.21|6168.21|6169.69|6169.69|6169.69|6169.69|6166.96|6166.96|0
1660835700000|2022-08-18 15:15:00|6171.06|6171.06|6171.65|6171.65|6172.16|6172.16|6171.06|6171.06|0
1660836000000|2022-08-18 15:20:00|6170.8|6170.8|6176.4|6176.4|6176.4|6176.4|6169.95|6169.95|0
1660836300000|2022-08-18 15:25:00|6177.95|6177.95|6182.85|6182.85|6182.85|6182.85|6177.95|6177.95|0
1660893300000|2022-08-19 07:15:00|6145.05|6145.05|6148.04|6148.04|6148.04|6148.04|6145.05|6145.05|0
1660893600000|2022-08-19 07:20:00|6149.74|6149.74|6137.18|6137.18|6149.74|6149.74|6131.24|6131.24|0
1660893900000|2022-08-19 07:25:00|6138.03|6138.03|6144.57|6144.57|6144.57|6144.57|6136.47|6136.47|0
1660894200000|2022-08-19 07:30:00|6144.06|6144.06|6140.4|6140.4|6144.06|6144.06|6140.4|6140.4|0
1660894500000|2022-08-19 07:35:00|6139.22|6139.22|6140|6140|6140.85|6140.85|6138.31|6138.31|0
1660894800000|2022-08-19 07:40:00|6142.55|6142.55|6139.16|6139.16|6142.55|6142.55|6139.16|6139.16|0
1660895100000|2022-08-19 07:45:00|6137.59|6137.59|6134.19|6134.19|6137.59|6137.59|6134.19|6134.19|0
1660895400000|2022-08-19 07:50:00|6133.79|6133.79|6135.56|6135.56|6135.56|6135.56|6131.7|6131.7|0
1660895700000|2022-08-19 07:55:00|6136.34|6136.34|6137.13|6137.13|6139.68|6139.68|6136.34|6136.34|0
1660896000000|2022-08-19 08:00:00|6136.34|6136.34|6124.6|6124.6|6136.34|6136.34|6124.6|6124.6|0
1660896300000|2022-08-19 08:05:00|6122.05|6122.05|6127.35|6127.35|6128.2|6128.2|6118.42|6118.42|0
1660896600000|2022-08-19 08:10:00|6126.57|6126.57|6140.29|6140.29|6140.29|6140.29|6126.57|6126.57|0
1660896900000|2022-08-19 08:15:00|6139.78|6139.78|6137.1|6137.1|6139.78|6139.78|6136.31|6136.31|0
1660897200000|2022-08-19 08:20:00|6138.28|6138.28|6131.04|6131.04|6138.28|6138.28|6129.34|6129.34|0
1660897500000|2022-08-19 08:25:00|6129.34|6129.34|6139.01|6139.01|6139.01|6139.01|6129.34|6129.34|0
1660897800000|2022-08-19 08:30:00|6137.31|6137.31|6131.17|6131.17|6137.31|6137.31|6131.17|6131.17|0
1660898100000|2022-08-19 08:35:00|6130.38|6130.38|6132.21|6132.21|6133|6133|6129.6|6129.6|0
1660898400000|2022-08-19 08:40:00|6133.06|6133.06|6132.57|6132.57|6133.42|6133.42|6130.48|6130.48|0
1660898700000|2022-08-19 08:45:00|6133.42|6133.42|6134.47|6134.47|6136.82|6136.82|6133.42|6133.42|0
1660899000000|2022-08-19 08:50:00|6136.17|6136.17|6132.56|6132.56|6138.51|6138.51|6132.56|6132.56|0
1660899300000|2022-08-19 08:55:00|6133.41|6133.41|6138.07|6138.07|6138.07|6138.07|6131.71|6131.71|0
1660899600000|2022-08-19 09:00:00|6139.77|6139.77|6138.84|6138.84|6139.77|6139.77|6135.65|6135.65|0
1660899900000|2022-08-19 09:05:00|6136.29|6136.29|6137.14|6137.14|6137.14|6137.14|6136.29|6136.29|0
1660900200000|2022-08-19 09:10:00|6137.52|6137.52|6137.52|6137.52|6137.91|6137.91|6137.39|6137.39|0
1660900500000|2022-08-19 09:15:00|6145.16|6145.16|6145.82|6145.82|6146.01|6146.01|6141.24|6141.24|0
1660900800000|2022-08-19 09:20:00|6144.97|6144.97|6138.09|6138.09|6144.97|6144.97|6138.09|6138.09|0
1660901100000|2022-08-19 09:25:00|6139.79|6139.79|6141.81|6141.81|6143.91|6143.91|6139.79|6139.79|0
1660901400000|2022-08-19 09:30:00|6140.96|6140.96|6143.38|6143.38|6143.38|6143.38|6140.96|6140.96|0
1660901700000|2022-08-19 09:35:00|6140.83|6140.83|6142.27|6142.27|6142.27|6142.27|6140.31|6140.31|0
1660902000000|2022-08-19 09:40:00|6141.88|6141.88|6144.49|6144.49|6146.06|6146.06|6141.49|6141.49|0
1660902300000|2022-08-19 09:45:00|6142.79|6142.79|6142.72|6142.72|6144.88|6144.88|6142.33|6142.33|0
1660902600000|2022-08-19 09:50:00|6143.96|6143.96|6139.77|6139.77|6143.96|6143.96|6136.32|6136.32|0
1660902900000|2022-08-19 09:55:00|6138.07|6138.07|6136.25|6136.25|6139.31|6139.31|6134.09|6134.09|0
1660903200000|2022-08-19 10:00:00|6135.4|6135.4|6133.84|6133.84|6135.4|6135.4|6131.3|6131.3|0
1660903500000|2022-08-19 10:05:00|6134.69|6134.69|6132.58|6132.58|6136.1|6136.1|6131.67|6131.67|0
1660903800000|2022-08-19 10:10:00|6133.43|6133.43|6137.2|6137.2|6138.39|6138.39|6133.43|6133.43|0
1660904100000|2022-08-19 10:15:00|6138.05|6138.05|6141.33|6141.33|6141.84|6141.84|6138.05|6138.05|0
1660904400000|2022-08-19 10:20:00|6142.18|6142.18|6141.85|6141.85|6142.7|6142.7|6141|6141|0
1660904700000|2022-08-19 10:25:00|6141|6141|6139.31|6139.31|6141|6141|6138.79|6138.79|0
1660905000000|2022-08-19 10:30:00|6140.01|6140.01|6140.01|6140.01|6140.01|6140.01|6140.01|6140.01|0
1660905300000|2022-08-19 10:35:00|6138.31|6138.31|6140.33|6140.33|6140.33|6140.33|6138.31|6138.31|0
1660905600000|2022-08-19 10:40:00|6138.64|6138.64|6141.31|6141.31|6142.1|6142.1|6137.46|6137.46|0
1660905900000|2022-08-19 10:45:00|6137.07|6137.07|6136.22|6136.22|6137.07|6137.07|6135.37|6135.37|0
1660906200000|2022-08-19 10:50:00|6137.07|6137.07|6137.07|6137.07|6137.07|6137.07|6137.07|6137.07|0
1660906500000|2022-08-19 10:55:00|6136.81|6136.81|6138.51|6138.51|6138.51|6138.51|6136.81|6136.81|0
1660906800000|2022-08-19 11:00:00|6138.9|6138.9|6144.85|6144.85|6144.85|6144.85|6138.9|6138.9|0
1660907100000|2022-08-19 11:05:00|6145.24|6145.24|6143.59|6143.59|6146.03|6146.03|6143.07|6143.07|0
1660907400000|2022-08-19 11:10:00|6142.8|6142.8|6146.45|6146.45|6146.45|6146.45|6141.74|6141.74|0
1660907700000|2022-08-19 11:15:00|6144.91|6144.91|6134.34|6134.34|6144.91|6144.91|6133.49|6133.49|0
1660908000000|2022-08-19 11:20:00|6135.12|6135.12|6136.22|6136.22|6137.06|6137.06|6132.18|6132.18|0
1660908300000|2022-08-19 11:25:00|6135.82|6135.82|6140.33|6140.33|6143.27|6143.27|6131.31|6131.31|0
1660908600000|2022-08-19 11:30:00|6141.12|6141.12|6135.22|6135.22|6142.75|6142.75|6134.82|6134.82|0
1660908900000|2022-08-19 11:35:00|6134.82|6134.82|6139.56|6139.56|6140.76|6140.76|6134.25|6134.25|0
1660909200000|2022-08-19 11:40:00|6141.26|6141.26|6138.74|6138.74|6141.26|6141.26|6136.39|6136.39|0
1660909500000|2022-08-19 11:45:00|6139.92|6139.92|6141.35|6141.35|6145.01|6145.01|6139.92|6139.92|0
1660909800000|2022-08-19 11:50:00|6141.75|6141.75|6141.89|6141.89|6143.11|6143.11|6141.04|6141.04|0
1660910100000|2022-08-19 11:55:00|6141.49|6141.49|6140.99|6140.99|6141.89|6141.89|6140.19|6140.19|0
1660910400000|2022-08-19 12:00:00|6141.84|6141.84|6144.56|6144.56|6144.56|6144.56|6141.84|6141.84|0
1660910700000|2022-08-19 12:05:00|6147.11|6147.11|6145.52|6145.52|6149.14|6149.14|6144.82|6144.82|0
1660911000000|2022-08-19 12:10:00|6146.31|6146.31|6150.77|6150.77|6150.77|6150.77|6145.62|6145.62|0
1660911300000|2022-08-19 12:15:00|6149.6|6149.6|6148.63|6148.63|6150.03|6150.03|6148.63|6148.63|0
1660911600000|2022-08-19 12:20:00|6148.24|6148.24|6148.53|6148.53|6149.85|6149.85|6147.06|6147.06|0
1660911900000|2022-08-19 12:25:00|6149.23|6149.23|6147.29|6147.29|6150.72|6150.72|6146.44|6146.44|0
1660912200000|2022-08-19 12:30:00|6146.89|6146.89|6143.38|6143.38|6146.89|6146.89|6143.38|6143.38|0
1660912500000|2022-08-19 12:35:00|6145.08|6145.08|6143.19|6143.19|6148.35|6148.35|6142.41|6142.41|0
1660912800000|2022-08-19 12:40:00|6144.59|6144.59|6144.9|6144.9|6145.3|6145.3|6144.59|6144.59|0
1660913100000|2022-08-19 12:45:00|6142.35|6142.35|6144.71|6144.71|6144.71|6144.71|6139.41|6139.41|0
1660913400000|2022-08-19 12:50:00|6146.27|6146.27|6143.92|6143.92|6146.67|6146.67|6143.92|6143.92|0
1660913700000|2022-08-19 12:55:00|6142.37|6142.37|6138.09|6138.09|6142.37|6142.37|6138.09|6138.09|0
1660914000000|2022-08-19 13:00:00|6139.5|6139.5|6135.77|6135.77|6139.5|6139.5|6133.22|6133.22|0
1660914300000|2022-08-19 13:05:00|6137.47|6137.47|6136.62|6136.62|6137.86|6137.86|6136.62|6136.62|0
1660914600000|2022-08-19 13:10:00|6137.01|6137.01|6137.4|6137.4|6138.58|6138.58|6136.62|6136.62|0
1660914900000|2022-08-19 13:15:00|6138.1|6138.1|6140.47|6140.47|6141.87|6141.87|6138.1|6138.1|0
1660915200000|2022-08-19 13:20:00|6141.32|6141.32|6142.09|6142.09|6142.48|6142.48|6141.32|6141.32|0
1660915500000|2022-08-19 13:25:00|6142.73|6142.73|6145.39|6145.39|6146.23|6146.23|6141.88|6141.88|0
1660915800000|2022-08-19 13:30:00|6147.45|6147.45|6148.23|6148.23|6152.48|6152.48|6147.45|6147.45|0
1660916100000|2022-08-19 13:35:00|6149.08|6149.08|6145.29|6145.29|6150.38|6150.38|6145.29|6145.29|0
1660916400000|2022-08-19 13:40:00|6144.89|6144.89|6134.35|6134.35|6144.89|6144.89|6134.35|6134.35|0
1660916700000|2022-08-19 13:45:00|6133.5|6133.5|6132.32|6132.32|6133.5|6133.5|6129.38|6129.38|0
1660917000000|2022-08-19 13:50:00|6130.63|6130.63|6127.13|6127.13|6130.63|6130.63|6127.13|6127.13|0
1660917300000|2022-08-19 13:55:00|6128.68|6128.68|6130.53|6130.53|6131.04|6131.04|6128.68|6128.68|0
1660917600000|2022-08-19 14:00:00|6129.68|6129.68|6132.16|6132.16|6133.4|6133.4|6129.68|6129.68|0
1660917900000|2022-08-19 14:05:00|6132.86|6132.86|6130.82|6130.82|6135.02|6135.02|6130.82|6130.82|0
1660918200000|2022-08-19 14:10:00|6129.12|6129.12|6124.01|6124.01|6129.12|6129.12|6122.84|6122.84|0
1660918500000|2022-08-19 14:15:00|6123.5|6123.5|6124.49|6124.49|6126.05|6126.05|6123.5|6123.5|0
1660918800000|2022-08-19 14:20:00|6125.34|6125.34|6126.26|6126.26|6126.98|6126.98|6125.34|6125.34|0
1660919100000|2022-08-19 14:25:00|6125.86|6125.86|6125.93|6125.93|6125.93|6125.93|6121.29|6121.29|0
1660919400000|2022-08-19 14:30:00|6126.32|6126.32|6124.36|6124.36|6128.09|6128.09|6124.36|6124.36|0
1660919700000|2022-08-19 14:35:00|6123.51|6123.51|6118.67|6118.67|6123.51|6123.51|6118.67|6118.67|0
1660920000000|2022-08-19 14:40:00|6118.28|6118.28|6123.58|6123.58|6123.58|6123.58|6116.85|6116.85|0
1660920300000|2022-08-19 14:45:00|6124.28|6124.28|6122.32|6122.32|6125.98|6125.98|6122.32|6122.32|0
1660920600000|2022-08-19 14:50:00|6121.93|6121.93|6118.8|6118.8|6122.78|6122.78|6118.8|6118.8|0
1660920900000|2022-08-19 14:55:00|6117.95|6117.95|6116.08|6116.08|6118.8|6118.8|6115.68|6115.68|0
1660921200000|2022-08-19 15:00:00|6115.95|6115.95|6118.16|6118.16|6119.46|6119.46|6115.95|6115.95|0
1660921500000|2022-08-19 15:05:00|6119.01|6119.01|6116.53|6116.53|6120.71|6120.71|6116.53|6116.53|0
1660921800000|2022-08-19 15:10:00|6115.68|6115.68|6119.43|6119.43|6119.43|6119.43|6111.98|6111.98|0
1660922100000|2022-08-19 15:15:00|6121.13|6121.13|6119.36|6119.36|6121.13|6121.13|6118.97|6118.97|0
1660922400000|2022-08-19 15:20:00|6115.95|6115.95|6110.25|6110.25|6116.1|6116.1|6110.25|6110.25|0
1660922700000|2022-08-19 15:25:00|6110.64|6110.64|6105.33|6105.33|6111.36|6111.36|6105.33|6105.33|0
1661152500000|2022-08-22 07:15:00|6098.9|6098.9|6093.55|6093.55|6098.9|6098.9|6093.55|6093.55|0
1661152800000|2022-08-22 07:20:00|6091.85|6091.85|6085.38|6085.38|6091.85|6091.85|6085.25|6085.25|0
1661153100000|2022-08-22 07:25:00|6084.53|6084.53|6069.34|6069.34|6084.53|6084.53|6068.95|6068.95|0
1661153400000|2022-08-22 07:30:00|6065.95|6065.95|6081.62|6081.62|6081.62|6081.62|6063.4|6063.4|0
1661153700000|2022-08-22 07:35:00|6080.77|6080.77|6084.07|6084.07|6088.32|6088.32|6080.25|6080.25|0
1661154000000|2022-08-22 07:40:00|6083.68|6083.68|6078.95|6078.95|6083.68|6083.68|6076.4|6076.4|0
1661154300000|2022-08-22 07:45:00|6079.34|6079.34|6074.96|6074.96|6079.73|6079.73|6073.26|6073.26|0
1661154600000|2022-08-22 07:50:00|6072.41|6072.41|6059.5|6059.5|6072.41|6072.41|6058.65|6058.65|0
1661154900000|2022-08-22 07:55:00|6058.32|6058.32|6054|6054|6059.18|6059.18|6054|6054|0
1661155200000|2022-08-22 08:00:00|6053.15|6053.15|6045.35|6045.35|6053.15|6053.15|6042.91|6042.91|0
1661155500000|2022-08-22 08:05:00|6047.05|6047.05|6042.56|6042.56|6047.05|6047.05|6042.16|6042.16|0
1661155800000|2022-08-22 08:10:00|6042.16|6042.16|6037.91|6037.91|6042.16|6042.16|6037.91|6037.91|0
1661156100000|2022-08-22 08:15:00|6037.13|6037.13|6031.8|6031.8|6037.83|6037.83|6030.33|6030.33|0
1661156400000|2022-08-22 08:20:00|6033.5|6033.5|6036.9|6036.9|6040.3|6040.3|6033.5|6033.5|0
1661156700000|2022-08-22 08:25:00|6031.8|6031.8|6034.35|6034.35|6036.9|6036.9|6031.8|6031.8|0
1661157000000|2022-08-22 08:30:00|6033.67|6033.67|6034.74|6034.74|6038.77|6038.77|6033.04|6033.04|0
1661157300000|2022-08-22 08:35:00|6037.28|6037.28|6036.92|6036.92|6038.47|6038.47|6036.77|6036.77|0
1661157600000|2022-08-22 08:40:00|6036.13|6036.13|6037.05|6037.05|6037.05|6037.05|6035.35|6035.35|0
1661157900000|2022-08-22 08:45:00|6036.2|6036.2|6034.17|6034.17|6037.9|6037.9|6034.17|6034.17|0
1661158200000|2022-08-22 08:50:00|6035.02|6035.02|6036.32|6036.32|6037.17|6037.17|6033.84|6033.84|0
1661158500000|2022-08-22 08:55:00|6036.83|6036.83|6039.31|6039.31|6040.23|6040.23|6036.83|6036.83|0
1661158800000|2022-08-22 09:00:00|6041.86|6041.86|6042.98|6042.98|6043.49|6043.49|6040.16|6040.16|0
1661159100000|2022-08-22 09:05:00|6042.13|6042.13|6040.76|6040.76|6042.13|6042.13|6040.25|6040.25|0
1661159400000|2022-08-22 09:10:00|6042.46|6042.46|6044.1|6044.1|6046.97|6046.97|6042.46|6042.46|0
1661159700000|2022-08-22 09:15:00|6044.88|6044.88|6045.73|6045.73|6045.73|6045.73|6044.88|6044.88|0
1661160000000|2022-08-22 09:20:00|6046.91|6046.91|6040.59|6040.59|6046.91|6046.91|6040.59|6040.59|0
1661160300000|2022-08-22 09:25:00|6038.89|6038.89|6035.7|6035.7|6038.89|6038.89|6035.31|6035.31|0
1661160600000|2022-08-22 09:30:00|6035.45|6035.45|6037.15|6037.15|6037.93|6037.93|6034.6|6034.6|0
1661160900000|2022-08-22 09:35:00|6036.63|6036.63|6035.25|6035.25|6036.63|6036.63|6031.67|6031.67|0
1661161200000|2022-08-22 09:40:00|6036.04|6036.04|6036.4|6036.4|6038.95|6038.95|6034.34|6034.34|0
1661161500000|2022-08-22 09:45:00|6037.09|6037.09|6037.88|6037.88|6038.45|6038.45|6037.09|6037.09|0
1661161800000|2022-08-22 09:50:00|6037.09|6037.09|6040.81|6040.81|6040.81|6040.81|6036.31|6036.31|0
1661162100000|2022-08-22 09:55:00|6040.94|6040.94|6037.1|6037.1|6040.94|6040.94|6037.1|6037.1|0
1661162400000|2022-08-22 10:00:00|6037.95|6037.95|6037.95|6037.95|6037.95|6037.95|6037.95|6037.95|0
1661162700000|2022-08-22 10:05:00|6037.1|6037.1|6043.33|6043.33|6043.33|6043.33|6037.1|6037.1|0
1661163000000|2022-08-22 10:10:00|6042.48|6042.48|6043.99|6043.99|6045.87|6045.87|6042.48|6042.48|0
1661163300000|2022-08-22 10:15:00|6043.86|6043.86|6045.36|6045.36|6045.36|6045.36|6043.86|6043.86|0
1661163600000|2022-08-22 10:20:00|6041.96|6041.96|6042.81|6042.81|6042.81|6042.81|6041.96|6041.96|0
1661163900000|2022-08-22 10:25:00|6041.96|6041.96|6042.82|6042.82|6043.21|6043.21|6041.96|6041.96|0
1661164200000|2022-08-22 10:30:00|6042.43|6042.43|6039.88|6039.88|6042.43|6042.43|6039.88|6039.88|0
1661164500000|2022-08-22 10:35:00|6039.49|6039.49|6039.88|6039.88|6040.73|6040.73|6039.23|6039.23|0
1661164800000|2022-08-22 10:40:00|6038.18|6038.18|6038.18|6038.18|6038.18|6038.18|6038.18|6038.18|0
1661165100000|2022-08-22 10:45:00|6036.48|6036.48|6037.33|6037.33|6037.33|6037.33|6036.48|6036.48|0
1661165400000|2022-08-22 10:50:00|6038.88|6038.88|6038.11|6038.11|6038.96|6038.96|6036.83|6036.83|0
1661166000000|2022-08-22 11:00:00|6036.93|6036.93|6038.11|6038.11|6038.11|6038.11|6036.93|6036.93|0
1661166300000|2022-08-22 11:05:00|6038.5|6038.5|6038.89|6038.89|6038.89|6038.89|6036.34|6036.34|0
1661166600000|2022-08-22 11:10:00|6039.74|6039.74|6043.91|6043.91|6043.91|6043.91|6039.74|6039.74|0
1661166900000|2022-08-22 11:15:00|6044.7|6044.7|6052.4|6052.4|6052.4|6052.4|6044.7|6044.7|0
1661167200000|2022-08-22 11:20:00|6053.25|6053.25|6052.4|6052.4|6054.49|6054.49|6052.01|6052.01|0
1661167500000|2022-08-22 11:25:00|6050.83|6050.83|6045.67|6045.67|6050.83|6050.83|6044.49|6044.49|0
1661167800000|2022-08-22 11:30:00|6044.97|6044.97|6044.25|6044.25|6045.1|6045.1|6044.25|6044.25|0
1661168100000|2022-08-22 11:35:00|6043.4|6043.4|6039.89|6039.89|6043.4|6043.4|6039.04|6039.04|0
1661168400000|2022-08-22 11:40:00|6039.04|6039.04|6040.8|6040.8|6041.59|6041.59|6039.04|6039.04|0
1661168700000|2022-08-22 11:45:00|6041.59|6041.59|6039.18|6039.18|6041.59|6041.59|6039.18|6039.18|0
1661169000000|2022-08-22 11:50:00|6038.33|6038.33|6037.33|6037.33|6039.03|6039.03|6037.33|6037.33|0
1661169300000|2022-08-22 11:55:00|6036.81|6036.81|6032.46|6032.46|6036.81|6036.81|6032.46|6032.46|0
1661169600000|2022-08-22 12:00:00|6031.61|6031.61|6031.61|6031.61|6031.61|6031.61|6031.61|6031.61|0
1661169900000|2022-08-22 12:05:00|6029.06|6029.06|6029.91|6029.91|6029.91|6029.91|6029.06|6029.06|0
1661170200000|2022-08-22 12:10:00|6027.36|6027.36|6025.47|6025.47|6027.36|6027.36|6025.47|6025.47|0
1661170500000|2022-08-22 12:15:00|6024.77|6024.77|6018.46|6018.46|6026.47|6026.47|6018.46|6018.46|0
1661170800000|2022-08-22 12:20:00|6016.41|6016.41|6017.26|6017.26|6019.08|6019.08|6016.08|6016.08|0
1661171100000|2022-08-22 12:25:00|6015.56|6015.56|6010.5|6010.5|6015.56|6015.56|6009.81|6009.81|0
1661171400000|2022-08-22 12:30:00|6009.65|6009.65|6011.35|6011.35|6013.44|6013.44|6009.65|6009.65|0
1661171700000|2022-08-22 12:35:00|6011.56|6011.56|6009.27|6009.27|6011.82|6011.82|6009.27|6009.27|0
1661172000000|2022-08-22 12:40:00|6010.1|6010.1|6009.97|6009.97|6011.34|6011.34|6009.97|6009.97|0
1661172300000|2022-08-22 12:45:00|6010.82|6010.82|6004.49|6004.49|6010.82|6010.82|6003.46|6003.46|0
1661172600000|2022-08-22 12:50:00|6005.34|6005.34|6005.34|6005.34|6005.34|6005.34|6005.34|6005.34|0
1661172900000|2022-08-22 12:55:00|6007.04|6007.04|6008.06|6008.06|6008.06|6008.06|6006.53|6006.53|0
1661173200000|2022-08-22 13:00:00|6008.91|6008.91|6006.22|6006.22|6010.47|6010.47|6006.22|6006.22|0
1661173500000|2022-08-22 13:05:00|6005.37|6005.37|6003.64|6003.64|6006.22|6006.22|6002.61|6002.61|0
1661173800000|2022-08-22 13:10:00|6004.49|6004.49|6007.95|6007.95|6007.95|6007.95|6004.49|6004.49|0
1661174100000|2022-08-22 13:15:00|6006.25|6006.25|6005.53|6005.53|6006.77|6006.77|6005.07|6005.07|0
1661174400000|2022-08-22 13:20:00|6004.76|6004.76|6007.36|6007.36|6007.36|6007.36|6004.37|6004.37|0
1661174700000|2022-08-22 13:25:00|6012.46|6012.46|6012.32|6012.32|6016.05|6016.05|6011.74|6011.74|0
1661175000000|2022-08-22 13:30:00|6012.71|6012.71|6008.34|6008.34|6014.74|6014.74|6007.55|6007.55|0
1661175300000|2022-08-22 13:35:00|6007.95|6007.95|6015.73|6015.73|6015.73|6015.73|6007.55|6007.55|0
1661175600000|2022-08-22 13:40:00|6016.12|6016.12|6023.75|6023.75|6023.75|6023.75|6016.06|6016.06|0
1661175900000|2022-08-22 13:45:00|6022.05|6022.05|6016.73|6016.73|6023.21|6023.21|6016.73|6016.73|0
1661176200000|2022-08-22 13:50:00|6017.58|6017.58|6017.58|6017.58|6019.21|6019.21|6017.51|6017.51|0
1661176500000|2022-08-22 13:55:00|6017.97|6017.97|6023.98|6023.98|6024.44|6024.44|6017.97|6017.97|0
1661176800000|2022-08-22 14:00:00|6023.13|6023.13|6024.35|6024.35|6024.35|6024.35|6016.99|6016.99|0
1661177100000|2022-08-22 14:05:00|6025.9|6025.9|6026.1|6026.1|6026.95|6026.95|6022.83|6022.83|0
1661177400000|2022-08-22 14:10:00|6025.71|6025.71|6020.35|6020.35|6025.71|6025.71|6018.18|6018.18|0
1661177700000|2022-08-22 14:15:00|6021.2|6021.2|6013.07|6013.07|6021.2|6021.2|6013.07|6013.07|0
1661178000000|2022-08-22 14:20:00|6012.67|6012.67|6010.58|6010.58|6013.52|6013.52|6010.58|6010.58|0
1661178300000|2022-08-22 14:25:00|6009.55|6009.55|6005.51|6005.51|6009.55|6009.55|6005.51|6005.51|0
1661178600000|2022-08-22 14:30:00|6004.66|6004.66|6004.6|6004.6|6004.98|6004.98|6000.22|6000.22|0
1661178900000|2022-08-22 14:35:00|6004.85|6004.85|6006.74|6006.74|6007.59|6007.59|6004.85|6004.85|0
1661179200000|2022-08-22 14:40:00|6006.87|6006.87|6006.48|6006.48|6010.79|6010.79|6006.28|6006.28|0
1661179500000|2022-08-22 14:45:00|6006.09|6006.09|6004.37|6004.37|6006.09|6006.09|6001.81|6001.81|0
1661179800000|2022-08-22 14:50:00|6005.16|6005.16|5999.54|5999.54|6005.16|6005.16|5998.69|5998.69|0
1661180100000|2022-08-22 14:55:00|5999.8|5999.8|5998.66|5998.66|6000.19|6000.19|5998.49|5998.49|0
1661180400000|2022-08-22 15:00:00|5998.27|5998.27|6001.35|6001.35|6001.35|6001.35|5998.27|5998.27|0
1661180700000|2022-08-22 15:05:00|6002.2|6002.2|6004.88|6004.88|6005.73|6005.73|6002.2|6002.2|0
1661181000000|2022-08-22 15:10:00|6005.59|6005.59|6009.69|6009.69|6009.69|6009.69|6005.2|6005.2|0
1661181300000|2022-08-22 15:15:00|6008.84|6008.84|6010.24|6010.24|6011.09|6011.09|6006.39|6006.39|0
1661181600000|2022-08-22 15:20:00|6011.09|6011.09|6007.82|6007.82|6011.09|6011.09|6006.12|6006.12|0
1661181900000|2022-08-22 15:25:00|6006.97|6006.97|5997.09|5997.09|6008.41|6008.41|5997.09|5997.09|0
1661238900000|2022-08-23 07:15:00|5980.77|5980.77|5971.68|5971.68|5981.62|5981.62|5970.15|5970.15|0
1661239200000|2022-08-23 07:20:00|5973.38|5973.38|5981.92|5981.92|5983.47|5983.47|5971.72|5971.72|0
1661239500000|2022-08-23 07:25:00|5987.87|5987.87|5982.64|5982.64|5987.87|5987.87|5978.52|5978.52|0
1661239800000|2022-08-23 07:30:00|5983.42|5983.42|5971.21|5971.21|5988.91|5988.91|5971.21|5971.21|0
1661240100000|2022-08-23 07:35:00|5972.06|5972.06|5962.01|5962.01|5972.06|5972.06|5961.48|5961.48|0
1661240400000|2022-08-23 07:40:00|5965.41|5965.41|5977.16|5977.16|5977.16|5977.16|5965.41|5965.41|0
1661240700000|2022-08-23 07:45:00|5973.76|5973.76|5983.38|5983.38|5985.46|5985.46|5972.98|5972.98|0
1661241000000|2022-08-23 07:50:00|5983.77|5983.77|5979.27|5979.27|5983.77|5983.77|5977.56|5977.56|0
1661241300000|2022-08-23 07:55:00|5979.79|5979.79|5977.58|5977.58|5980.31|5980.31|5977.58|5977.58|0
1661241600000|2022-08-23 08:00:00|5978.35|5978.35|5986.13|5986.13|5986.13|5986.13|5978.35|5978.35|0
1661241900000|2022-08-23 08:05:00|5990.38|5990.38|5984.18|5984.18|5990.38|5990.38|5984.17|5984.17|0
1661242200000|2022-08-23 08:10:00|5985.36|5985.36|5978.23|5978.23|5985.36|5985.36|5978.23|5978.23|0
1661242500000|2022-08-23 08:15:00|5979.08|5979.08|5981.56|5981.56|5981.56|5981.56|5978.23|5978.23|0
1661242800000|2022-08-23 08:20:00|5980.71|5980.71|5981.44|5981.44|5982|5982|5978.6|5978.6|0
1661243100000|2022-08-23 08:25:00|5982.29|5982.29|5975.38|5975.38|5982.29|5982.29|5974.65|5974.65|0
1661243400000|2022-08-23 08:30:00|5973.83|5973.83|5979.88|5979.88|5979.88|5979.88|5971.17|5971.17|0
1661243700000|2022-08-23 08:35:00|5980.91|5980.91|5984.91|5984.91|5984.91|5984.91|5980.01|5980.01|0
1661244000000|2022-08-23 08:40:00|5984.39|5984.39|5985.7|5985.7|5989.75|5989.75|5984.39|5984.39|0
1661244300000|2022-08-23 08:45:00|5986.55|5986.55|5979.27|5979.27|5987.06|5987.06|5979.27|5979.27|0
1661244600000|2022-08-23 08:50:00|5977.57|5977.57|5977.57|5977.57|5977.57|5977.57|5977.57|5977.57|0
1661244900000|2022-08-23 08:55:00|5974.48|5974.48|5967.75|5967.75|5974.48|5974.48|5966.63|5966.63|0
1661245200000|2022-08-23 09:00:00|5968|5968|5967.61|5967.61|5969.96|5969.96|5966.77|5966.77|0
1661245500000|2022-08-23 09:05:00|5965.92|5965.92|5972.89|5972.89|5972.89|5972.89|5965.92|5965.92|0
1661245800000|2022-08-23 09:10:00|5973.57|5973.57|5969.87|5969.87|5976.97|5976.97|5969.87|5969.87|0
1661246100000|2022-08-23 09:15:00|5969.02|5969.02|5965.25|5965.25|5969.02|5969.02|5965.25|5965.25|0
1661246400000|2022-08-23 09:20:00|5966.8|5966.8|5964.65|5964.65|5966.8|5966.8|5963.08|5963.08|0
1661246700000|2022-08-23 09:25:00|5964.52|5964.52|5966.34|5966.34|5967.07|5967.07|5964.52|5964.52|0
1661247000000|2022-08-23 09:30:00|5967.19|5967.19|5963.76|5963.76|5968.04|5968.04|5963.76|5963.76|0
1661247300000|2022-08-23 09:35:00|5962.91|5962.91|5963.69|5963.69|5963.76|5963.76|5962.91|5962.91|0
1661247600000|2022-08-23 09:40:00|5962.84|5962.84|5961.6|5961.6|5962.84|5962.84|5961.6|5961.6|0
1661247900000|2022-08-23 09:45:00|5960.75|5960.75|5958.92|5958.92|5960.75|5960.75|5957.35|5957.35|0
1661248200000|2022-08-23 09:50:00|5959.77|5959.77|5960.23|5960.23|5961.08|5961.08|5958.53|5958.53|0
1661248500000|2022-08-23 09:55:00|5961.01|5961.01|5959.85|5959.85|5961.41|5961.41|5959.46|5959.46|0
1661248800000|2022-08-23 10:00:00|5960.36|5960.36|5962.45|5962.45|5962.45|5962.45|5960.36|5960.36|0
1661249100000|2022-08-23 10:05:00|5962.96|5962.96|5963.92|5963.92|5965.62|5965.62|5962.11|5962.11|0
1661249400000|2022-08-23 10:10:00|5963.53|5963.53|5957.04|5957.04|5963.53|5963.53|5957.04|5957.04|0
1661249700000|2022-08-23 10:15:00|5956.27|5956.27|5952.06|5952.06|5956.27|5956.27|5952.06|5952.06|0
1661250000000|2022-08-23 10:20:00|5951.27|5951.27|5950.09|5950.09|5953.11|5953.11|5950.09|5950.09|0
1661250300000|2022-08-23 10:25:00|5949.39|5949.39|5949.6|5949.6|5951.09|5951.09|5949.39|5949.39|0
1661250600000|2022-08-23 10:30:00|5950.45|5950.45|5948.75|5948.75|5950.45|5950.45|5948.75|5948.75|0
1661250900000|2022-08-23 10:35:00|5948.36|5948.36|5949.14|5949.14|5949.14|5949.14|5947.51|5947.51|0
1661251200000|2022-08-23 10:40:00|5949.99|5949.99|5951.18|5951.18|5951.69|5951.69|5949.99|5949.99|0
1661251500000|2022-08-23 10:45:00|5951.57|5951.57|5950|5950|5951.96|5951.96|5949.21|5949.21|0
1661251800000|2022-08-23 10:50:00|5948.97|5948.97|5945.98|5945.98|5948.97|5948.97|5945.98|5945.98|0
1661252100000|2022-08-23 10:55:00|5944.43|5944.43|5943.65|5943.65|5944.43|5944.43|5943.65|5943.65|0
1661252400000|2022-08-23 11:00:00|5942.24|5942.24|5941.43|5941.43|5943.09|5943.09|5941.39|5941.39|0
1661252700000|2022-08-23 11:05:00|5941.18|5941.18|5934.57|5934.57|5941.18|5941.18|5933.79|5933.79|0
1661253000000|2022-08-23 11:10:00|5932.51|5932.51|5933.46|5933.46|5933.46|5933.46|5931.72|5931.72|0
1661253300000|2022-08-23 11:15:00|5934.31|5934.31|5936.86|5936.86|5937.64|5937.64|5934.31|5934.31|0
1661253600000|2022-08-23 11:20:00|5937.38|5937.38|5940.21|5940.21|5941.06|5941.06|5937.38|5937.38|0
1661253900000|2022-08-23 11:25:00|5939.18|5939.18|5939.75|5939.75|5939.75|5939.75|5937.74|5937.74|0
1661254200000|2022-08-23 11:30:00|5938.05|5938.05|5928.91|5928.91|5938.05|5938.05|5928.91|5928.91|0
1661254500000|2022-08-23 11:35:00|5927.37|5927.37|5927.37|5927.37|5928.22|5928.22|5927.37|5927.37|0
1661254800000|2022-08-23 11:40:00|5927.11|5927.11|5927.24|5927.24|5927.24|5927.24|5926.46|5926.46|0
1661255100000|2022-08-23 11:45:00|5926.35|5926.35|5927.83|5927.83|5928.68|5928.68|5925.95|5925.95|0
1661255400000|2022-08-23 11:50:00|5928.68|5928.68|5927.08|5927.08|5928.68|5928.68|5924.59|5924.59|0
1661255700000|2022-08-23 11:55:00|5926.23|5926.23|5925.53|5925.53|5926.38|5926.38|5922.13|5922.13|0
1661256000000|2022-08-23 12:00:00|5926.05|5926.05|5927.79|5927.79|5927.79|5927.79|5925.65|5925.65|0
1661256300000|2022-08-23 12:05:00|5928.3|5928.3|5928.43|5928.43|5928.82|5928.82|5928.3|5928.3|0
1661256600000|2022-08-23 12:10:00|5929.28|5929.28|5928.51|5928.51|5929.28|5929.28|5926.88|5926.88|0
1661256900000|2022-08-23 12:15:00|5930.21|5930.21|5929.19|5929.19|5930.21|5930.21|5928.85|5928.85|0
1661257200000|2022-08-23 12:20:00|5930.89|5930.89|5928.86|5928.86|5931.41|5931.41|5928.86|5928.86|0
1661257500000|2022-08-23 12:25:00|5930.56|5930.56|5930.62|5930.62|5931.41|5931.41|5929.71|5929.71|0
1661257800000|2022-08-23 12:30:00|5931.14|5931.14|5932.38|5932.38|5933.19|5933.19|5929.59|5929.59|0
1661258100000|2022-08-23 12:35:00|5931.86|5931.86|5932.19|5932.19|5933.89|5933.89|5931.86|5931.86|0
1661258400000|2022-08-23 12:40:00|5933.55|5933.55|5927.6|5927.6|5933.55|5933.55|5926.75|5926.75|0
1661258700000|2022-08-23 12:45:00|5927.22|5927.22|5919.27|5919.27|5927.22|5927.22|5919.27|5919.27|0
1661259000000|2022-08-23 12:50:00|5919.4|5919.4|5917.26|5917.26|5919.4|5919.4|5916.87|5916.87|0
1661259300000|2022-08-23 12:55:00|5916.56|5916.56|5917.41|5917.41|5919.42|5919.42|5916.56|5916.56|0
1661259600000|2022-08-23 13:00:00|5916.04|5916.04|5911.3|5911.3|5917.41|5917.41|5911.3|5911.3|0
1661259900000|2022-08-23 13:05:00|5913|5913|5907.09|5907.09|5913|5913|5905.58|5905.58|0
1661260200000|2022-08-23 13:10:00|5904.54|5904.54|5910.31|5910.31|5910.99|5910.99|5904.54|5904.54|0
1661260500000|2022-08-23 13:15:00|5910.57|5910.57|5906.35|5906.35|5910.7|5910.7|5906.35|5906.35|0
1661260800000|2022-08-23 13:20:00|5907.38|5907.38|5913.7|5913.7|5913.7|5913.7|5907.38|5907.38|0
1661261100000|2022-08-23 13:25:00|5915.4|5915.4|5920.11|5920.11|5921.09|5921.09|5915.4|5915.4|0
1661261400000|2022-08-23 13:30:00|5921.47|5921.47|5920.62|5920.62|5923.17|5923.17|5919.77|5919.77|0
1661261700000|2022-08-23 13:35:00|5919.26|5919.26|5916.95|5916.95|5920.8|5920.8|5916.95|5916.95|0
1661262000000|2022-08-23 13:40:00|5915.4|5915.4|5911.18|5911.18|5915.73|5915.73|5911.18|5911.18|0
1661262300000|2022-08-23 13:45:00|5914.58|5914.58|5920.85|5920.85|5920.85|5920.85|5914.58|5914.58|0
1661262600000|2022-08-23 13:50:00|5921.24|5921.24|5919.63|5919.63|5922.09|5922.09|5919.63|5919.63|0
1661262900000|2022-08-23 13:55:00|5921.18|5921.18|5923.92|5923.92|5925.44|5925.44|5920.41|5920.41|0
1661263200000|2022-08-23 14:00:00|5922.88|5922.88|5915.79|5915.79|5922.88|5922.88|5915.79|5915.79|0
1661263500000|2022-08-23 14:05:00|5913.68|5913.68|5920.81|5920.81|5921.11|5921.11|5913.68|5913.68|0
1661263800000|2022-08-23 14:10:00|5921.66|5921.66|5923.89|5923.89|5924.1|5924.1|5921.19|5921.19|0
1661264100000|2022-08-23 14:15:00|5923.04|5923.04|5921.1|5921.1|5923.17|5923.17|5921.03|5921.03|0
1661264400000|2022-08-23 14:20:00|5920.07|5920.07|5924.39|5924.39|5924.39|5924.39|5919.84|5919.84|0
1661264700000|2022-08-23 14:25:00|5923.54|5923.54|5917.54|5917.54|5923.54|5923.54|5917.14|5917.14|0
1661265000000|2022-08-23 14:30:00|5914.99|5914.99|5912.29|5912.29|5914.99|5914.99|5912.29|5912.29|0
1661265300000|2022-08-23 14:35:00|5912.04|5912.04|5904.48|5904.48|5912.04|5912.04|5904.48|5904.48|0
1661265600000|2022-08-23 14:40:00|5901.08|5901.08|5903.44|5903.44|5903.44|5903.44|5901.05|5901.05|0
1661265900000|2022-08-23 14:45:00|5902.75|5902.75|5907.7|5907.7|5908.09|5908.09|5902.75|5902.75|0
1661266200000|2022-08-23 14:50:00|5908.55|5908.55|5899.11|5899.11|5909.4|5909.4|5899.11|5899.11|0
1661266500000|2022-08-23 14:55:00|5898.26|5898.26|5899.07|5899.07|5899.9|5899.9|5898.26|5898.26|0
1661266800000|2022-08-23 15:00:00|5899.92|5899.92|5901.39|5901.39|5901.39|5901.39|5896.08|5896.08|0
1661267100000|2022-08-23 15:05:00|5900.54|5900.54|5900.75|5900.75|5902.29|5902.29|5900.2|5900.2|0
1661267400000|2022-08-23 15:10:00|5899.9|5899.9|5905.91|5905.91|5905.91|5905.91|5899.05|5899.05|0
1661267700000|2022-08-23 15:15:00|5906.62|5906.62|5907.37|5907.37|5908.07|5908.07|5905.91|5905.91|0
1661268000000|2022-08-23 15:20:00|5907.88|5907.88|5907.23|5907.23|5908.78|5908.78|5906.57|5906.57|0
1661268300000|2022-08-23 15:25:00|5907.93|5907.93|5898.55|5898.55|5908.78|5908.78|5898.55|5898.55|0
1661325300000|2022-08-24 07:15:00|5892.81|5892.81|5881.55|5881.55|5892.81|5892.81|5879|5879|0
1661325600000|2022-08-24 07:20:00|5878.15|5878.15|5871.02|5871.02|5878.15|5878.15|5871.02|5871.02|0
1661325900000|2022-08-24 07:25:00|5873.57|5873.57|5863.98|5863.98|5874.34|5874.34|5863.98|5863.98|0
1661326200000|2022-08-24 07:30:00|5864.83|5864.83|5844.62|5844.62|5868.87|5868.87|5844.62|5844.62|0
1661326500000|2022-08-24 07:35:00|5843.34|5843.34|5841.6|5841.6|5844.49|5844.49|5837.68|5837.68|0
1661326800000|2022-08-24 07:40:00|5839.24|5839.24|5848.49|5848.49|5849.9|5849.9|5839.24|5839.24|0
1661327100000|2022-08-24 07:45:00|5850.6|5850.6|5847.92|5847.92|5853.54|5853.54|5846.22|5846.22|0
1661327400000|2022-08-24 07:50:00|5846.52|5846.52|5839.67|5839.67|5846.52|5846.52|5839.67|5839.67|0
1661327700000|2022-08-24 07:55:00|5837.98|5837.98|5832.87|5832.87|5837.98|5837.98|5829.47|5829.47|0
1661328000000|2022-08-24 08:00:00|5832.99|5832.99|5829.94|5829.94|5836.52|5836.52|5829.94|5829.94|0
1661328300000|2022-08-24 08:05:00|5828.24|5828.24|5835.48|5835.48|5836.97|5836.97|5828.24|5828.24|0
1661328600000|2022-08-24 08:10:00|5841.16|5841.16|5843.26|5843.26|5843.26|5843.26|5838.61|5838.61|0
1661328900000|2022-08-24 08:15:00|5844.95|5844.95|5849.86|5849.86|5849.86|5849.86|5844.95|5844.95|0
1661329200000|2022-08-24 08:20:00|5850.11|5850.11|5853.7|5853.7|5853.7|5853.7|5850.11|5850.11|0
1661329500000|2022-08-24 08:25:00|5855.4|5855.4|5852.65|5852.65|5856.5|5856.5|5852.65|5852.65|0
1661329800000|2022-08-24 08:30:00|5853.82|5853.82|5868.73|5868.73|5870.09|5870.09|5853.82|5853.82|0
1661330100000|2022-08-24 08:35:00|5868.86|5868.86|5864.97|5864.97|5871.23|5871.23|5864.97|5864.97|0
1661330400000|2022-08-24 08:40:00|5865.75|5865.75|5868.01|5868.01|5868.01|5868.01|5864.35|5864.35|0
1661330700000|2022-08-24 08:45:00|5866.05|5866.05|5870.01|5870.01|5870.01|5870.01|5864.87|5864.87|0
1661331000000|2022-08-24 08:50:00|5870.86|5870.86|5875.11|5875.11|5875.11|5875.11|5870.86|5870.86|0
1661331300000|2022-08-24 08:55:00|5876.68|5876.68|5875.83|5875.83|5879.1|5879.1|5875.19|5875.19|0
1661331600000|2022-08-24 09:00:00|5878.38|5878.38|5888.88|5888.88|5888.88|5888.88|5878.38|5878.38|0
1661331900000|2022-08-24 09:05:00|5887.18|5887.18|5883.15|5883.15|5887.18|5887.18|5879.66|5879.66|0
1661332200000|2022-08-24 09:10:00|5883.85|5883.85|5871.59|5871.59|5883.85|5883.85|5871.59|5871.59|0
1661332500000|2022-08-24 09:15:00|5870.42|5870.42|5870.16|5870.16|5870.54|5870.54|5870.16|5870.16|0
1661332800000|2022-08-24 09:20:00|5869.77|5869.77|5866.11|5866.11|5869.77|5869.77|5865.33|5865.33|0
1661333100000|2022-08-24 09:25:00|5866.9|5866.9|5863.96|5863.96|5866.9|5866.9|5863.96|5863.96|0
1661333400000|2022-08-24 09:30:00|5863.19|5863.19|5846.73|5846.73|5863.19|5863.19|5845.88|5845.88|0
1661333700000|2022-08-24 09:35:00|5847.58|5847.58|5842.97|5842.97|5848.36|5848.36|5842.97|5842.97|0
1661334000000|2022-08-24 09:40:00|5841.28|5841.28|5841.96|5841.96|5841.96|5841.96|5839.55|5839.55|0
1661334300000|2022-08-24 09:45:00|5842.81|5842.81|5840.9|5840.9|5842.81|5842.81|5840.65|5840.65|0
1661334600000|2022-08-24 09:50:00|5841.75|5841.75|5840.51|5840.51|5841.75|5841.75|5838.81|5838.81|0
1661334900000|2022-08-24 09:55:00|5840.76|5840.76|5844.27|5844.27|5844.65|5844.65|5840.76|5840.76|0
1661335200000|2022-08-24 10:00:00|5843.09|5843.09|5843.09|5843.09|5843.09|5843.09|5843.09|5843.09|0
1661335500000|2022-08-24 10:05:00|5843.99|5843.99|5848.58|5848.58|5848.58|5848.58|5842.63|5842.63|0
1661335800000|2022-08-24 10:10:00|5849.42|5849.42|5850.67|5850.67|5850.67|5850.67|5849.42|5849.42|0
1661336100000|2022-08-24 10:15:00|5851.06|5851.06|5852.61|5852.61|5853.46|5853.46|5851.06|5851.06|0
1661336400000|2022-08-24 10:20:00|5853|5853|5849.6|5849.6|5853|5853|5849.6|5849.6|0
1661336700000|2022-08-24 10:25:00|5848.75|5848.75|5847.05|5847.05|5848.75|5848.75|5847.05|5847.05|0
1661337000000|2022-08-24 10:30:00|5848.75|5848.75|5852.52|5852.52|5852.52|5852.52|5848.36|5848.36|0
1661337300000|2022-08-24 10:35:00|5855.91|5855.91|5857.12|5857.12|5857.45|5857.45|5855.91|5855.91|0
1661337600000|2022-08-24 10:40:00|5855.42|5855.42|5850.47|5850.47|5855.42|5855.42|5850.47|5850.47|0
1661337900000|2022-08-24 10:45:00|5853.87|5853.87|5853.63|5853.63|5854.33|5854.33|5852.63|5852.63|0
1661338200000|2022-08-24 10:50:00|5852.45|5852.45|5850.42|5850.42|5853.3|5853.3|5850.03|5850.03|0
1661338500000|2022-08-24 10:55:00|5851.27|5851.27|5854.75|5854.75|5854.75|5854.75|5850.5|5850.5|0
1661338800000|2022-08-24 11:00:00|5853.9|5853.9|5854.11|5854.11|5854.11|5854.11|5851.32|5851.32|0
1661339100000|2022-08-24 11:05:00|5854.63|5854.63|5851.38|5851.38|5854.63|5854.63|5851.38|5851.38|0
1661339400000|2022-08-24 11:10:00|5852.55|5852.55|5855.39|5855.39|5855.39|5855.39|5852.55|5852.55|0
1661339700000|2022-08-24 11:15:00|5857.09|5857.09|5855.36|5855.36|5857.09|5857.09|5854.51|5854.51|0
1661340000000|2022-08-24 11:20:00|5856.39|5856.39|5856.39|5856.39|5856.39|5856.39|5856.39|5856.39|0
1661340300000|2022-08-24 11:25:00|5855.61|5855.61|5856.18|5856.18|5856.99|5856.99|5855.61|5855.61|0
1661340600000|2022-08-24 11:30:00|5856.86|5856.86|5854.83|5854.83|5856.86|5856.86|5854.31|5854.31|0
1661340900000|2022-08-24 11:35:00|5855.68|5855.68|5855.25|5855.25|5855.68|5855.68|5853.36|5853.36|0
1661341200000|2022-08-24 11:40:00|5854.86|5854.86|5854.86|5854.86|5854.86|5854.86|5854.47|5854.47|0
1661341500000|2022-08-24 11:45:00|5855.71|5855.71|5855.45|5855.45|5855.71|5855.71|5855.45|5855.45|0
1661341800000|2022-08-24 11:50:00|5854.42|5854.42|5853.2|5853.2|5854.9|5854.9|5852.87|5852.87|0
1661342100000|2022-08-24 11:55:00|5852.94|5852.94|5854.05|5854.05|5854.05|5854.05|5852.94|5852.94|0
1661342400000|2022-08-24 12:00:00|5855.75|5855.75|5857.45|5857.45|5857.45|5857.45|5855.75|5855.75|0
1661342700000|2022-08-24 12:05:00|5858.3|5858.3|5860.85|5860.85|5861.7|5861.7|5857.45|5857.45|0
1661343000000|2022-08-24 12:10:00|5862.4|5862.4|5866.22|5866.22|5866.22|5866.22|5862.4|5862.4|0
1661343300000|2022-08-24 12:15:00|5866.6|5866.6|5866.88|5866.88|5867.78|5867.78|5866.03|5866.03|0
1661343600000|2022-08-24 12:20:00|5866.03|5866.03|5866.73|5866.73|5866.73|5866.73|5866.03|5866.03|0
1661343900000|2022-08-24 12:25:00|5866.34|5866.34|5867.54|5867.54|5867.54|5867.54|5865.06|5865.06|0
1661344200000|2022-08-24 12:30:00|5867.02|5867.02|5865.32|5865.32|5867.02|5867.02|5865.32|5865.32|0
1661344500000|2022-08-24 12:35:00|5866.17|5866.17|5865|5865|5866.17|5866.17|5865|5865|0
1661344800000|2022-08-24 12:40:00|5865.71|5865.71|5863.14|5863.14|5866.39|5866.39|5862.45|5862.45|0
1661345100000|2022-08-24 12:45:00|5863.98|5863.98|5866.57|5866.57|5866.57|5866.57|5863.47|5863.47|0
1661345400000|2022-08-24 12:50:00|5867.42|5867.42|5867.42|5867.42|5867.42|5867.42|5867.42|5867.42|0
1661345700000|2022-08-24 12:55:00|5866.72|5866.72|5866.97|5866.97|5867.36|5867.36|5866.33|5866.33|0
1661346000000|2022-08-24 13:00:00|5867.75|5867.75|5869.45|5869.45|5869.45|5869.45|5867.75|5867.75|0
1661346300000|2022-08-24 13:05:00|5868.6|5868.6|5866.56|5866.56|5868.6|5868.6|5866.56|5866.56|0
1661346600000|2022-08-24 13:10:00|5865.86|5865.86|5863.31|5863.31|5866.71|5866.71|5861.61|5861.61|0
1661346900000|2022-08-24 13:15:00|5863.69|5863.69|5871.15|5871.15|5873.03|5873.03|5863.69|5863.69|0
1661347200000|2022-08-24 13:20:00|5872|5872|5877.61|5877.61|5877.61|5877.61|5872|5872|0
1661347500000|2022-08-24 13:25:00|5877.36|5877.36|5887.41|5887.41|5887.41|5887.41|5877.36|5877.36|0
1661347800000|2022-08-24 13:30:00|5888.26|5888.26|5886.09|5886.09|5890.09|5890.09|5886.09|5886.09|0
1661348100000|2022-08-24 13:35:00|5885.83|5885.83|5883.9|5883.9|5885.83|5885.83|5883.9|5883.9|0
1661348400000|2022-08-24 13:40:00|5883.51|5883.51|5884.81|5884.81|5884.81|5884.81|5882.33|5882.33|0
1661348700000|2022-08-24 13:45:00|5885.66|5885.66|5884.67|5884.67|5886.05|5886.05|5884.42|5884.42|0
1661349000000|2022-08-24 13:50:00|5885.71|5885.71|5884.81|5884.81|5885.71|5885.71|5884.75|5884.75|0
1661349300000|2022-08-24 13:55:00|5885.49|5885.49|5889|5889|5889|5889|5885.39|5885.39|0
1661349600000|2022-08-24 14:00:00|5888.61|5888.61|5885.49|5885.49|5889.79|5889.79|5885.49|5885.49|0
1661349900000|2022-08-24 14:05:00|5882.94|5882.94|5879.14|5879.14|5882.94|5882.94|5878.14|5878.14|0
1661350200000|2022-08-24 14:10:00|5879.99|5879.99|5881.4|5881.4|5881.87|5881.87|5879.99|5879.99|0
1661350500000|2022-08-24 14:15:00|5880.55|5880.55|5883.96|5883.96|5883.96|5883.96|5880.55|5880.55|0
1661350800000|2022-08-24 14:20:00|5884.81|5884.81|5889.41|5889.41|5889.41|5889.41|5884.81|5884.81|0
1661351100000|2022-08-24 14:25:00|5891.37|5891.37|5890.75|5890.75|5894.57|5894.57|5890.75|5890.75|0
1661351400000|2022-08-24 14:30:00|5890.24|5890.24|5891.24|5891.24|5893.9|5893.9|5890.24|5890.24|0
1661351700000|2022-08-24 14:35:00|5893.79|5893.79|5896.08|5896.08|5897.65|5897.65|5893.79|5893.79|0
1661352000000|2022-08-24 14:40:00|5895.95|5895.95|5882.47|5882.47|5895.95|5895.95|5882.34|5882.34|0
1661352300000|2022-08-24 14:45:00|5881.95|5881.95|5887.93|5887.93|5887.93|5887.93|5881.95|5881.95|0
1661352600000|2022-08-24 14:50:00|5888.78|5888.78|5890.08|5890.08|5890.08|5890.08|5887.48|5887.48|0
1661352900000|2022-08-24 14:55:00|5890.47|5890.47|5892.49|5892.49|5892.95|5892.95|5890.47|5890.47|0
1661353200000|2022-08-24 15:00:00|5893.34|5893.34|5898.62|5898.62|5898.62|5898.62|5893.34|5893.34|0
1661353500000|2022-08-24 15:05:00|5899.02|5899.02|5906.31|5906.31|5906.31|5906.31|5899.02|5899.02|0
1661353800000|2022-08-24 15:10:00|5907.01|5907.01|5907.66|5907.66|5907.66|5907.66|5905.44|5905.44|0
1661354100000|2022-08-24 15:15:00|5908.51|5908.51|5917.45|5917.45|5918.36|5918.36|5907.66|5907.66|0
1661354400000|2022-08-24 15:20:00|5918.23|5918.23|5912.44|5912.44|5918.23|5918.23|5912.44|5912.44|0
1661354700000|2022-08-24 15:25:00|5913.29|5913.29|5916.81|5916.81|5918.68|5918.68|5910.07|5910.07|0
1661411700000|2022-08-25 07:15:00|5921.33|5921.33|5929.76|5929.76|5929.76|5929.76|5904.07|5904.07|0
1661412000000|2022-08-25 07:20:00|5925.67|5925.67|5922.92|5922.92|5927.37|5927.37|5921.22|5921.22|0
1661412300000|2022-08-25 07:25:00|5923.44|5923.44|5926.42|5926.42|5926.42|5926.42|5922.29|5922.29|0
1661412600000|2022-08-25 07:30:00|5924.72|5924.72|5913.67|5913.67|5924.72|5924.72|5913.67|5913.67|0
1661412900000|2022-08-25 07:35:00|5913.29|5913.29|5912.65|5912.65|5913.29|5913.29|5909.25|5909.25|0
1661413200000|2022-08-25 07:40:00|5913.5|5913.5|5916.24|5916.24|5916.24|5916.24|5913.5|5913.5|0
1661413800000|2022-08-25 07:50:00|5914.54|5914.54|5915.51|5915.51|5916.75|5916.75|5913.51|5913.51|0
1661414100000|2022-08-25 07:55:00|5917.21|5917.21|5919.76|5919.76|5919.76|5919.76|5917.21|5917.21|0
1661414400000|2022-08-25 08:00:00|5918.98|5918.98|5919.82|5919.82|5920.59|5920.59|5918.98|5918.98|0
1661414700000|2022-08-25 08:05:00|5921.52|5921.52|5927.59|5927.59|5934.79|5934.79|5921.52|5921.52|0
1661415000000|2022-08-25 08:10:00|5927.99|5927.99|5927.92|5927.92|5928.77|5928.77|5927.07|5927.07|0
1661415300000|2022-08-25 08:15:00|5926.89|5926.89|5923.85|5923.85|5926.89|5926.89|5923.08|5923.08|0
1661415600000|2022-08-25 08:20:00|5924.7|5924.7|5922.09|5922.09|5924.7|5924.7|5921.31|5921.31|0
1661415900000|2022-08-25 08:25:00|5924.64|5924.64|5921.88|5921.88|5924.64|5924.64|5921.88|5921.88|0
1661416200000|2022-08-25 08:30:00|5923.58|5923.58|5930.35|5930.35|5930.35|5930.35|5923.58|5923.58|0
1661416500000|2022-08-25 08:35:00|5929.32|5929.32|5925.79|5925.79|5930.17|5930.17|5925.79|5925.79|0
1661416800000|2022-08-25 08:40:00|5925.4|5925.4|5925.47|5925.47|5925.47|5925.47|5923.77|5923.77|0
1661417100000|2022-08-25 08:45:00|5925.07|5925.07|5926.25|5926.25|5929.65|5929.65|5925.07|5925.07|0
1661417400000|2022-08-25 08:50:00|5927.1|5927.1|5925.14|5925.14|5927.1|5927.1|5925.14|5925.14|0
1661417700000|2022-08-25 08:55:00|5925.53|5925.53|5924.07|5924.07|5927.41|5927.41|5924.07|5924.07|0
1661418000000|2022-08-25 09:00:00|5924.92|5924.92|5921.52|5921.52|5924.92|5924.92|5921.52|5921.52|0
1661418300000|2022-08-25 09:05:00|5920.35|5920.35|5922.04|5922.04|5922.04|5922.04|5920.35|5920.35|0
1661418600000|2022-08-25 09:10:00|5921.2|5921.2|5920.35|5920.35|5922.04|5922.04|5920.35|5920.35|0
1661418900000|2022-08-25 09:15:00|5919.5|5919.5|5917.08|5917.08|5919.5|5919.5|5917.08|5917.08|0
1661419200000|2022-08-25 09:20:00|5917.93|5917.93|5917.82|5917.82|5921.15|5921.15|5917.82|5917.82|0
1661419500000|2022-08-25 09:25:00|5920.54|5920.54|5911.19|5911.19|5920.54|5920.54|5909.95|5909.95|0
1661419800000|2022-08-25 09:30:00|5911.06|5911.06|5909.1|5909.1|5911.06|5911.06|5909.1|5909.1|0
1661420100000|2022-08-25 09:35:00|5908.25|5908.25|5904.95|5904.95|5908.25|5908.25|5904.95|5904.95|0
1661420400000|2022-08-25 09:40:00|5903.25|5903.25|5905.02|5905.02|5905.02|5905.02|5902.47|5902.47|0
1661420700000|2022-08-25 09:45:00|5901.62|5901.62|5888.36|5888.36|5901.62|5901.62|5888.36|5888.36|0
1661421000000|2022-08-25 09:50:00|5890.91|5890.91|5891.88|5891.88|5891.89|5891.89|5889.08|5889.08|0
1661421300000|2022-08-25 09:55:00|5891.24|5891.24|5890.06|5890.06|5891.24|5891.24|5890.06|5890.06|0
1661421600000|2022-08-25 10:00:00|5890.91|5890.91|5892.53|5892.53|5892.53|5892.53|5890.83|5890.83|0
1661421900000|2022-08-25 10:05:00|5893.38|5893.38|5895.47|5895.47|5895.47|5895.47|5893.38|5893.38|0
1661422200000|2022-08-25 10:10:00|5892.92|5892.92|5894.55|5894.55|5894.55|5894.55|5892.92|5892.92|0
1661422500000|2022-08-25 10:15:00|5896.25|5896.25|5896.92|5896.92|5896.92|5896.92|5896.07|5896.07|0
1661422800000|2022-08-25 10:20:00|5898.98|5898.98|5899.31|5899.31|5902.38|5902.38|5898.98|5898.98|0
1661423100000|2022-08-25 10:25:00|5898.63|5898.63|5898.5|5898.5|5898.63|5898.63|5898.5|5898.5|0
1661423400000|2022-08-25 10:30:00|5901.25|5901.25|5901.25|5901.25|5901.25|5901.25|5901.25|5901.25|0
1661423700000|2022-08-25 10:35:00|5903.21|5903.21|5904.84|5904.84|5905.69|5905.69|5903.21|5903.21|0
1661424000000|2022-08-25 10:40:00|5903.66|5903.66|5903.01|5903.01|5903.66|5903.66|5902.88|5902.88|0
1661424300000|2022-08-25 10:45:00|5904.19|5904.19|5908.59|5908.59|5910.17|5910.17|5904.19|5904.19|0
1661424600000|2022-08-25 10:50:00|5908.99|5908.99|5909.97|5909.97|5910.69|5910.69|5908.99|5908.99|0
1661424900000|2022-08-25 10:55:00|5911.14|5911.14|5913.72|5913.72|5913.72|5913.72|5911.14|5911.14|0
1661425200000|2022-08-25 11:00:00|5921.37|5921.37|5917.46|5917.46|5921.37|5921.37|5917.2|5917.2|0
1661425500000|2022-08-25 11:05:00|5916.94|5916.94|5917.4|5917.4|5918.18|5918.18|5916.94|5916.94|0
1661425800000|2022-08-25 11:10:00|5917.14|5917.14|5922.63|5922.63|5923.48|5923.48|5916.29|5916.29|0
1661426100000|2022-08-25 11:15:00|5921.78|5921.78|5919.23|5919.23|5921.78|5921.78|5919.23|5919.23|0
1661426400000|2022-08-25 11:20:00|5920.93|5920.93|5917.28|5917.28|5920.93|5920.93|5917.28|5917.28|0
1661426700000|2022-08-25 11:25:00|5918.13|5918.13|5918.13|5918.13|5918.13|5918.13|5918.13|5918.13|0
1661427000000|2022-08-25 11:30:00|5917.28|5917.28|5908.36|5908.36|5917.28|5917.28|5907.26|5907.26|0
1661427300000|2022-08-25 11:35:00|5907.84|5907.84|5912.81|5912.81|5912.81|5912.81|5907.45|5907.45|0
1661427600000|2022-08-25 11:40:00|5911.96|5911.96|5908.57|5908.57|5911.96|5911.96|5906.87|5906.87|0
1661427900000|2022-08-25 11:45:00|5908.44|5908.44|5905.66|5905.66|5908.44|5908.44|5903.11|5903.11|0
1661428200000|2022-08-25 11:50:00|5906.51|5906.51|5907.16|5907.16|5910.55|5910.55|5906.51|5906.51|0
1661428500000|2022-08-25 11:55:00|5907.55|5907.55|5915|5915|5915|5915|5907.16|5907.16|0
1661428800000|2022-08-25 12:00:00|5915.85|5915.85|5914.15|5914.15|5918.4|5918.4|5914.15|5914.15|0
1661429100000|2022-08-25 12:05:00|5914.79|5914.79|5913.94|5913.94|5916.15|5916.15|5913.94|5913.94|0
1661429400000|2022-08-25 12:10:00|5914.33|5914.33|5915.51|5915.51|5915.51|5915.51|5914.33|5914.33|0
1661429700000|2022-08-25 12:15:00|5914.33|5914.33|5909.69|5909.69|5914.33|5914.33|5909.69|5909.69|0
1661430000000|2022-08-25 12:20:00|5910.08|5910.08|5913.23|5913.23|5914.08|5914.08|5909.83|5909.83|0
1661430300000|2022-08-25 12:25:00|5912.38|5912.38|5909.49|5909.49|5912.38|5912.38|5909.44|5909.44|0
1661430600000|2022-08-25 12:30:00|5909.88|5909.88|5906.89|5906.89|5909.88|5909.88|5905.53|5905.53|0
1661430900000|2022-08-25 12:35:00|5908.59|5908.59|5907.74|5907.74|5908.59|5908.59|5905.19|5905.19|0
1661431200000|2022-08-25 12:40:00|5910.29|5910.29|5908.59|5908.59|5912.84|5912.84|5908.59|5908.59|0
1661431500000|2022-08-25 12:45:00|5907.74|5907.74|5904.87|5904.87|5907.74|5907.74|5904.87|5904.87|0
1661431800000|2022-08-25 12:50:00|5905.26|5905.26|5905.51|5905.51|5906.66|5906.66|5905.26|5905.26|0
1661432100000|2022-08-25 12:55:00|5906.36|5906.36|5904.66|5904.66|5907.72|5907.72|5903.47|5903.47|0
1661432400000|2022-08-25 13:00:00|5903.81|5903.81|5899.62|5899.62|5903.81|5903.81|5899.62|5899.62|0
1661432700000|2022-08-25 13:05:00|5898.77|5898.77|5901.11|5901.11|5901.5|5901.5|5897.54|5897.54|0
1661433000000|2022-08-25 13:10:00|5900.33|5900.33|5902.68|5902.68|5905.23|5905.23|5899.93|5899.93|0
1661433300000|2022-08-25 13:15:00|5900.13|5900.13|5900.13|5900.13|5902.68|5902.68|5900.13|5900.13|0
1661433600000|2022-08-25 13:20:00|5899.61|5899.61|5892.88|5892.88|5899.61|5899.61|5892.88|5892.88|0
1661433900000|2022-08-25 13:25:00|5892.03|5892.03|5893.4|5893.4|5893.66|5893.66|5891.44|5891.44|0
1661434200000|2022-08-25 13:30:00|5892.55|5892.55|5893.66|5893.66|5894.25|5894.25|5888.3|5888.3|0
1661434500000|2022-08-25 13:35:00|5893.26|5893.26|5887.76|5887.76|5893.26|5893.26|5887.76|5887.76|0
1661434800000|2022-08-25 13:40:00|5885.21|5885.21|5889.04|5889.04|5889.04|5889.04|5882.27|5882.27|0
1661435100000|2022-08-25 13:45:00|5889.83|5889.83|5894.53|5894.53|5895.97|5895.97|5889.83|5889.83|0
1661435400000|2022-08-25 13:50:00|5896.23|5896.23|5898.71|5898.71|5898.71|5898.71|5896.23|5896.23|0
1661435700000|2022-08-25 13:55:00|5898.33|5898.33|5905.83|5905.83|5909.23|5909.23|5898.33|5898.33|0
1661436000000|2022-08-25 14:00:00|5907.53|5907.53|5911.59|5911.59|5911.59|5911.59|5906.68|5906.68|0
1661436300000|2022-08-25 14:05:00|5913.29|5913.29|5914.6|5914.6|5915.45|5915.45|5911.14|5911.14|0
1661436600000|2022-08-25 14:10:00|5913.75|5913.75|5908.39|5908.39|5913.75|5913.75|5908.39|5908.39|0
1661436900000|2022-08-25 14:15:00|5909.57|5909.57|5909.82|5909.82|5911.21|5911.21|5907.88|5907.88|0
1661437200000|2022-08-25 14:20:00|5913.22|5913.22|5917.4|5917.4|5918.12|5918.12|5913.22|5913.22|0
1661437500000|2022-08-25 14:25:00|5917.15|5917.15|5916.63|5916.63|5917.15|5917.15|5915.78|5915.78|0
1661437800000|2022-08-25 14:30:00|5916.29|5916.29|5908.13|5908.13|5917.81|5917.81|5908.13|5908.13|0
1661438100000|2022-08-25 14:35:00|5907.75|5907.75|5911.61|5911.61|5912.46|5912.46|5906.96|5906.96|0
1661438400000|2022-08-25 14:40:00|5910.76|5910.76|5912.98|5912.98|5915.74|5915.74|5906.97|5906.97|0
1661438700000|2022-08-25 14:45:00|5912.13|5912.13|5908.64|5908.64|5914.2|5914.2|5908.2|5908.2|0
1661439000000|2022-08-25 14:50:00|5908.25|5908.25|5904.98|5904.98|5909.49|5909.49|5904.64|5904.64|0
1661439300000|2022-08-25 14:55:00|5903.28|5903.28|5900.2|5900.2|5903.62|5903.62|5899.33|5899.33|0
1661439600000|2022-08-25 15:00:00|5900.59|5900.59|5895.58|5895.58|5900.59|5900.59|5893.48|5893.48|0
1661439900000|2022-08-25 15:05:00|5894.73|5894.73|5895.07|5895.07|5895.07|5895.07|5891.74|5891.74|0
1661440200000|2022-08-25 15:10:00|5894.22|5894.22|5890.76|5890.76|5894.22|5894.22|5889.58|5889.58|0
1661440500000|2022-08-25 15:15:00|5890.25|5890.25|5885.92|5885.92|5890.29|5890.29|5885.92|5885.92|0
1661440800000|2022-08-25 15:20:00|5886.32|5886.32|5882.35|5882.35|5886.52|5886.52|5882.07|5882.07|0
1661441100000|2022-08-25 15:25:00|5883.2|5883.2|5889.84|5889.84|5892.39|5892.39|5881.52|5881.52|0
1661498100000|2022-08-26 07:15:00|5916.9|5916.9|5911.16|5911.16|5916.9|5916.9|5910.26|5910.26|0
1661498400000|2022-08-26 07:20:00|5913.71|5913.71|5913.84|5913.84|5913.84|5913.84|5912.55|5912.55|0
1661498700000|2022-08-26 07:25:00|5915.24|5915.24|5904.93|5904.93|5915.24|5915.24|5904.93|5904.93|0
1661499000000|2022-08-26 07:30:00|5907.48|5907.48|5908.57|5908.57|5910.27|5910.27|5907.48|5907.48|0
1661499300000|2022-08-26 07:35:00|5910.14|5910.14|5906.53|5906.53|5910.14|5910.14|5906.53|5906.53|0
1661499600000|2022-08-26 07:40:00|5907.56|5907.56|5906.38|5906.38|5909.1|5909.1|5905.7|5905.7|0
1661500200000|2022-08-26 07:50:00|5908.96|5908.96|5911.04|5911.04|5911.56|5911.56|5908.96|5908.96|0
1661500800000|2022-08-26 08:00:00|5909.5|5909.5|5905.52|5905.52|5909.5|5909.5|5905.52|5905.52|0
1661501100000|2022-08-26 08:05:00|5905.91|5905.91|5897.3|5897.3|5906.31|5906.31|5897.3|5897.3|0
1661501400000|2022-08-26 08:10:00|5896.27|5896.27|5894.4|5894.4|5896.95|5896.95|5894.21|5894.21|0
1661501700000|2022-08-26 08:15:00|5893.89|5893.89|5886.53|5886.53|5894.97|5894.97|5884.65|5884.65|0
1661502000000|2022-08-26 08:20:00|5886.01|5886.01|5886.09|5886.09|5886.99|5886.99|5885.5|5885.5|0
1661502300000|2022-08-26 08:25:00|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|0
1661502600000|2022-08-26 08:30:00|5886.09|5886.09|5886.94|5886.94|5887.52|5887.52|5885.31|5885.31|0
1661502900000|2022-08-26 08:35:00|5889.68|5889.68|5895.44|5895.44|5897.14|5897.14|5889.68|5889.68|0
1661503200000|2022-08-26 08:40:00|5894.65|5894.65|5895.05|5895.05|5895.44|5895.44|5894.65|5894.65|0
1661503500000|2022-08-26 08:45:00|5894.2|5894.2|5896.75|5896.75|5899.3|5899.3|5894.2|5894.2|0
1661503800000|2022-08-26 08:50:00|5895.9|5895.9|5897.06|5897.06|5897.06|5897.06|5895.9|5895.9|0
1661504100000|2022-08-26 08:55:00|5896.21|5896.21|5895.95|5895.95|5896.21|5896.21|5895.95|5895.95|0
1661504400000|2022-08-26 09:00:00|5892.55|5892.55|5892.55|5892.55|5892.55|5892.55|5892.55|5892.55|0
1661504700000|2022-08-26 09:05:00|5891.37|5891.37|5891.7|5891.7|5892.55|5892.55|5891.37|5891.37|0
1661505000000|2022-08-26 09:10:00|5891.19|5891.19|5889.48|5889.48|5891.57|5891.57|5889.02|5889.02|0
1661505300000|2022-08-26 09:15:00|5886.08|5886.08|5881.69|5881.69|5886.08|5886.08|5881.69|5881.69|0
1661505600000|2022-08-26 09:20:00|5880.91|5880.91|5877.72|5877.72|5880.91|5880.91|5877.72|5877.72|0
1661505900000|2022-08-26 09:25:00|5878.57|5878.57|5878.31|5878.31|5879.42|5879.42|5878.19|5878.19|0
1661506200000|2022-08-26 09:30:00|5878.71|5878.71|5879.04|5879.04|5879.04|5879.04|5874.46|5874.46|0
1661506500000|2022-08-26 09:35:00|5879.43|5879.43|5880.29|5880.29|5880.68|5880.68|5879.43|5879.43|0
1661506800000|2022-08-26 09:40:00|5879.44|5879.44|5876.67|5876.67|5881.14|5881.14|5875.82|5875.82|0
1661507100000|2022-08-26 09:45:00|5876.54|5876.54|5875.87|5875.87|5877.05|5877.05|5875.87|5875.87|0
1661507400000|2022-08-26 09:50:00|5873.32|5873.32|5874.17|5874.17|5874.17|5874.17|5872.47|5872.47|0
1661507700000|2022-08-26 09:55:00|5875.58|5875.58|5877.25|5877.25|5877.25|5877.25|5874.91|5874.91|0
1661508000000|2022-08-26 10:00:00|5878.1|5878.1|5879.8|5879.8|5879.8|5879.8|5878.1|5878.1|0
1661508300000|2022-08-26 10:05:00|5879.41|5879.41|5878.1|5878.1|5880.98|5880.98|5878.1|5878.1|0
1661508600000|2022-08-26 10:10:00|5877.59|5877.59|5877.33|5877.33|5877.59|5877.59|5877.33|5877.33|0
1661508900000|2022-08-26 10:15:00|5875.76|5875.76|5874.58|5874.58|5875.89|5875.89|5873.02|5873.02|0
1661509200000|2022-08-26 10:20:00|5877.17|5877.17|5877.17|5877.17|5877.17|5877.17|5875.47|5875.47|0
1661509500000|2022-08-26 10:25:00|5875.47|5875.47|5874.62|5874.62|5875.47|5875.47|5874.62|5874.62|0
1661509800000|2022-08-26 10:30:00|5875.01|5875.01|5873.31|5873.31|5875.4|5875.4|5873.31|5873.31|0
1661510100000|2022-08-26 10:35:00|5872.46|5872.46|5873.31|5873.31|5873.31|5873.31|5871.61|5871.61|0
1661510400000|2022-08-26 10:40:00|5875.01|5875.01|5875.48|5875.48|5875.48|5875.48|5875.01|5875.01|0
1661510700000|2022-08-26 10:45:00|5874.11|5874.11|5869.16|5869.16|5874.11|5874.11|5868.31|5868.31|0
1661511000000|2022-08-26 10:50:00|5871.22|5871.22|5868.67|5868.67|5871.22|5871.22|5868.67|5868.67|0
1661511600000|2022-08-26 11:00:00|5871.22|5871.22|5869.91|5869.91|5871.22|5871.22|5869.52|5869.52|0
1661511900000|2022-08-26 11:05:00|5870.43|5870.43|5869.26|5869.26|5870.43|5870.43|5869.26|5869.26|0
1661512200000|2022-08-26 11:10:00|5868.92|5868.92|5870.33|5870.33|5870.4|5870.4|5868.92|5868.92|0
1661512500000|2022-08-26 11:15:00|5868.37|5868.37|5871.1|5871.1|5871.1|5871.1|5868.37|5868.37|0
1661512800000|2022-08-26 11:20:00|5870.25|5870.25|5871.1|5871.1|5871.95|5871.95|5869.4|5869.4|0
1661513100000|2022-08-26 11:25:00|5868.55|5868.55|5870.4|5870.4|5870.4|5870.4|5867|5867|0
1661513400000|2022-08-26 11:30:00|5869.55|5869.55|5872.44|5872.44|5872.44|5872.44|5869.04|5869.04|0
1661513700000|2022-08-26 11:35:00|5873.29|5873.29|5870.64|5870.64|5873.29|5873.29|5870.64|5870.64|0
1661514000000|2022-08-26 11:40:00|5872.21|5872.21|5873.78|5873.78|5873.78|5873.78|5872.21|5872.21|0
1661514300000|2022-08-26 11:45:00|5875.48|5875.48|5875.48|5875.48|5876.33|5876.33|5875.48|5875.48|0
1661514600000|2022-08-26 11:50:00|5875.86|5875.86|5880.7|5880.7|5882.4|5882.4|5875.86|5875.86|0
1661514900000|2022-08-26 11:55:00|5882.77|5882.77|5882.89|5882.89|5884.59|5884.59|5882.04|5882.04|0
1661515200000|2022-08-26 12:00:00|5883.29|5883.29|5885.05|5885.05|5885.9|5885.9|5882.5|5882.5|0
1661515500000|2022-08-26 12:05:00|5884.2|5884.2|5885.25|5885.25|5885.25|5885.25|5880.87|5880.87|0
1661515800000|2022-08-26 12:10:00|5884.4|5884.4|5884.01|5884.01|5887.8|5887.8|5884.01|5884.01|0
1661516100000|2022-08-26 12:15:00|5885.71|5885.71|5884.01|5884.01|5885.71|5885.71|5884.01|5884.01|0
1661516400000|2022-08-26 12:20:00|5883.62|5883.62|5887.91|5887.91|5887.91|5887.91|5883.62|5883.62|0
1661516700000|2022-08-26 12:25:00|5885.36|5885.36|5884.32|5884.32|5885.36|5885.36|5884.19|5884.19|0
1661517000000|2022-08-26 12:30:00|5883.93|5883.93|5886.8|5886.8|5888.63|5888.63|5883.93|5883.93|0
1661517300000|2022-08-26 12:35:00|5886.42|5886.42|5889.75|5889.75|5889.75|5889.75|5886.42|5886.42|0
1661517600000|2022-08-26 12:40:00|5889.07|5889.07|5884.55|5884.55|5889.07|5889.07|5883.37|5883.37|0
1661517900000|2022-08-26 12:45:00|5885.58|5885.58|5888.57|5888.57|5889.35|5889.35|5885.58|5885.58|0
1661518200000|2022-08-26 12:50:00|5888.17|5888.17|5892.78|5892.78|5897.26|5897.26|5888.17|5888.17|0
1661518500000|2022-08-26 12:55:00|5897.73|5897.73|5899.82|5899.82|5899.82|5899.82|5897.73|5897.73|0
1661518800000|2022-08-26 13:00:00|5900.85|5900.85|5903.4|5903.4|5903.4|5903.4|5900.85|5900.85|0
1661519100000|2022-08-26 13:05:00|5905.1|5905.1|5906.1|5906.1|5906.1|5906.1|5903.4|5903.4|0
1661519400000|2022-08-26 13:10:00|5905.71|5905.71|5904.86|5904.86|5905.71|5905.71|5904.86|5904.86|0
1661519700000|2022-08-26 13:15:00|5905.37|5905.37|5900.19|5900.19|5906.28|5906.28|5899.34|5899.34|0
1661520000000|2022-08-26 13:20:00|5899.34|5899.34|5897.18|5897.18|5899.34|5899.34|5896.39|5896.39|0
1661520300000|2022-08-26 13:25:00|5897.57|5897.57|5890.45|5890.45|5897.57|5897.57|5890.45|5890.45|0
1661520600000|2022-08-26 13:30:00|5889.74|5889.74|5887.16|5887.16|5892.18|5892.18|5882.93|5882.93|0
1661520900000|2022-08-26 13:35:00|5888.01|5888.01|5886.07|5886.07|5888.01|5888.01|5882.57|5882.57|0
1661521200000|2022-08-26 13:40:00|5885.22|5885.22|5880.22|5880.22|5885.45|5885.45|5879.96|5879.96|0
1661521500000|2022-08-26 13:45:00|5879.82|5879.82|5881.23|5881.23|5881.23|5881.23|5876.49|5876.49|0
1661521800000|2022-08-26 13:50:00|5881.63|5881.63|5880.01|5880.01|5881.63|5881.63|5876.86|5876.86|0
1661522100000|2022-08-26 13:55:00|5880.41|5880.41|5880.99|5880.99|5881.33|5881.33|5879.76|5879.76|0
1661522400000|2022-08-26 14:00:00|5880.6|5880.6|5862.92|5862.92|5880.6|5880.6|5862.92|5862.92|0
1661522700000|2022-08-26 14:05:00|5864.62|5864.62|5878.48|5878.48|5880.18|5880.18|5864.62|5864.62|0
1661523000000|2022-08-26 14:10:00|5877.63|5877.63|5881.86|5881.86|5882.32|5882.32|5877.63|5877.63|0
1661523300000|2022-08-26 14:15:00|5881.01|5881.01|5880.89|5880.89|5881.4|5881.4|5877.43|5877.43|0
1661523600000|2022-08-26 14:20:00|5881.28|5881.28|5871.07|5871.07|5881.92|5881.92|5870.94|5870.94|0
1661523900000|2022-08-26 14:25:00|5869.89|5869.89|5856.38|5856.38|5870.28|5870.28|5856.38|5856.38|0
1661524200000|2022-08-26 14:30:00|5855.98|5855.98|5837.4|5837.4|5855.98|5855.98|5837.4|5837.4|0
1661524500000|2022-08-26 14:35:00|5836.55|5836.55|5828.81|5828.81|5838.25|5838.25|5826.78|5826.78|0
1661524800000|2022-08-26 14:40:00|5829.65|5829.65|5837.2|5837.2|5838.78|5838.78|5829.65|5829.65|0
1661525100000|2022-08-26 14:45:00|5836.35|5836.35|5836.58|5836.58|5840.03|5840.03|5834.65|5834.65|0
1661525400000|2022-08-26 14:50:00|5839.98|5839.98|5846.32|5846.32|5848.47|5848.47|5837.88|5837.88|0
1661525700000|2022-08-26 14:55:00|5845.47|5845.47|5839.31|5839.31|5845.47|5845.47|5839.31|5839.31|0
1661526000000|2022-08-26 15:00:00|5838.46|5838.46|5837.47|5837.47|5843.92|5843.92|5837.47|5837.47|0
1661526300000|2022-08-26 15:05:00|5838.32|5838.32|5837.4|5837.4|5839.82|5839.82|5836.37|5836.37|0
1661526600000|2022-08-26 15:10:00|5838.42|5838.42|5835.35|5835.35|5841.82|5841.82|5835.01|5835.01|0
1661526900000|2022-08-26 15:15:00|5834.5|5834.5|5830.77|5830.77|5834.5|5834.5|5830.77|5830.77|0
1661527200000|2022-08-26 15:20:00|5830.38|5830.38|5832.79|5832.79|5832.9|5832.9|5829.92|5829.92|0
1661527500000|2022-08-26 15:25:00|5832.92|5832.92|5828.89|5828.89|5836.36|5836.36|5828.21|5828.21|0
1661843700000|2022-08-30 07:15:00|5855.33|5855.33|5882.19|5882.19|5882.19|5882.19|5854.81|5854.81|0
1661844000000|2022-08-30 07:20:00|5883.04|5883.04|5882.43|5882.43|5885.01|5885.01|5873.98|5873.98|0
1661844300000|2022-08-30 07:25:00|5884.39|5884.39|5880.48|5880.48|5884.39|5884.39|5880.48|5880.48|0
1661844600000|2022-08-30 07:30:00|5883.29|5883.29|5886.21|5886.21|5886.21|5886.21|5879.63|5879.63|0
1661844900000|2022-08-30 07:35:00|5887.91|5887.91|5887.65|5887.65|5888.3|5888.3|5882.55|5882.55|0
1661845200000|2022-08-30 07:40:00|5887.25|5887.25|5900.1|5900.1|5901.28|5901.28|5887.25|5887.25|0
1661845500000|2022-08-30 07:45:00|5900.36|5900.36|5909.13|5909.13|5909.9|5909.9|5900.36|5900.36|0
1661845800000|2022-08-30 07:50:00|5909.51|5909.51|5904.94|5904.94|5913.42|5913.42|5902.98|5902.98|0
1661846100000|2022-08-30 07:55:00|5904.55|5904.55|5908|5908|5908|5908|5903.25|5903.25|0
1661846400000|2022-08-30 08:00:00|5908.85|5908.85|5923.03|5923.03|5923.03|5923.03|5908.85|5908.85|0
1661846700000|2022-08-30 08:05:00|5925|5925|5915.18|5915.18|5926.7|5926.7|5915.18|5915.18|0
1661847000000|2022-08-30 08:10:00|5916.36|5916.36|5918.06|5918.06|5918.91|5918.91|5915.18|5915.18|0
1661847300000|2022-08-30 08:15:00|5918.91|5918.91|5922.63|5922.63|5923.55|5923.55|5918.91|5918.91|0
1661847600000|2022-08-30 08:20:00|5920.93|5920.93|5914.34|5914.34|5920.93|5920.93|5914.34|5914.34|0
1661847900000|2022-08-30 08:25:00|5915.13|5915.13|5916.7|5916.7|5916.7|5916.7|5913.43|5913.43|0
1661848200000|2022-08-30 08:30:00|5915.91|5915.91|5914.66|5914.66|5915.91|5915.91|5914.28|5914.28|0
1661848500000|2022-08-30 08:35:00|5916.63|5916.63|5912.56|5912.56|5916.63|5916.63|5908.31|5908.31|0
1661848800000|2022-08-30 08:40:00|5914.26|5914.26|5913.74|5913.74|5915.04|5915.04|5911.64|5911.64|0
1661849100000|2022-08-30 08:45:00|5912.95|5912.95|5912.2|5912.2|5913.9|5913.9|5910.57|5910.57|0
1661849400000|2022-08-30 08:50:00|5910.5|5910.5|5909.18|5909.18|5911.35|5911.35|5908.48|5908.48|0
1661849700000|2022-08-30 08:55:00|5909.57|5909.57|5911.21|5911.21|5912.06|5912.06|5909.57|5909.57|0
1661850000000|2022-08-30 09:00:00|5911.6|5911.6|5916.45|5916.45|5917.47|5917.47|5911.09|5911.09|0
1661850300000|2022-08-30 09:05:00|5916.83|5916.83|5926.79|5926.79|5926.79|5926.79|5916.45|5916.45|0
1661850600000|2022-08-30 09:10:00|5925.94|5925.94|5923.78|5923.78|5927.57|5927.57|5923.78|5923.78|0
1661850900000|2022-08-30 09:15:00|5922.93|5922.93|5918.04|5918.04|5922.93|5922.93|5918.04|5918.04|0
1661851200000|2022-08-30 09:20:00|5917.19|5917.19|5921.38|5921.38|5922.23|5922.23|5915.49|5915.49|0
1661851500000|2022-08-30 09:25:00|5921.03|5921.03|5920.71|5920.71|5922.28|5922.28|5920.32|5920.32|0
1661851800000|2022-08-30 09:30:00|5922.41|5922.41|5928.26|5928.26|5928.26|5928.26|5922.41|5922.41|0
1661852100000|2022-08-30 09:35:00|5928.9|5928.9|5930.21|5930.21|5930.6|5930.6|5928.05|5928.05|0
1661852400000|2022-08-30 09:40:00|5929.36|5929.36|5929.02|5929.02|5929.36|5929.36|5926.81|5926.81|0
1661852700000|2022-08-30 09:45:00|5928.24|5928.24|5927.88|5927.88|5929.02|5929.02|5924.67|5924.67|0
1661853000000|2022-08-30 09:50:00|5927.48|5927.48|5926.16|5926.16|5927.48|5927.48|5924.53|5924.53|0
1661853300000|2022-08-30 09:55:00|5926.29|5926.29|5925.31|5925.31|5929.69|5929.69|5923.29|5923.29|0
1661853600000|2022-08-30 10:00:00|5924.46|5924.46|5924.53|5924.53|5925.9|5925.9|5924.07|5924.07|0
1661853900000|2022-08-30 10:05:00|5924.4|5924.4|5924.09|5924.09|5924.94|5924.94|5923.24|5923.24|0
1661854200000|2022-08-30 10:10:00|5924.88|5924.88|5923.89|5923.89|5925.27|5925.27|5921.15|5921.15|0
1661854500000|2022-08-30 10:15:00|5923.04|5923.04|5921.62|5921.62|5923.04|5923.04|5921.62|5921.62|0
1661854800000|2022-08-30 10:20:00|5920.83|5920.83|5921.94|5921.94|5924.23|5924.23|5920.83|5920.83|0
1661855100000|2022-08-30 10:25:00|5922.73|5922.73|5918.15|5918.15|5922.73|5922.73|5918.15|5918.15|0
1661855400000|2022-08-30 10:30:00|5917.76|5917.76|5915.93|5915.93|5919.85|5919.85|5915.93|5915.93|0
1661855700000|2022-08-30 10:35:00|5915.54|5915.54|5909.13|5909.13|5915.54|5915.54|5908.22|5908.22|0
1661856000000|2022-08-30 10:40:00|5909.92|5909.92|5909.47|5909.47|5911.1|5911.1|5909.47|5909.47|0
1661856300000|2022-08-30 10:45:00|5908.69|5908.69|5906.76|5906.76|5912.87|5912.87|5906.76|5906.76|0
1661856600000|2022-08-30 10:50:00|5907.78|5907.78|5906.22|5906.22|5907.78|5907.78|5906.22|5906.22|0
1661856900000|2022-08-30 10:55:00|5905.37|5905.37|5904.52|5904.52|5907.06|5907.06|5904.52|5904.52|0
1661857200000|2022-08-30 11:00:00|5904.12|5904.12|5910.79|5910.79|5910.79|5910.79|5903.73|5903.73|0
1661857500000|2022-08-30 11:05:00|5911.18|5911.18|5910.95|5910.95|5914.93|5914.93|5910.95|5910.95|0
1661857800000|2022-08-30 11:10:00|5911.34|5911.34|5915.3|5915.3|5917|5917|5911.34|5911.34|0
1661858100000|2022-08-30 11:15:00|5918.7|5918.7|5920.73|5920.73|5921.24|5921.24|5917|5917|0
1661858400000|2022-08-30 11:20:00|5922.69|5922.69|5914.79|5914.79|5923.87|5923.87|5914.79|5914.79|0
1661858700000|2022-08-30 11:25:00|5913.94|5913.94|5914.4|5914.4|5915.76|5915.76|5912.71|5912.71|0
1661859000000|2022-08-30 11:30:00|5913.55|5913.55|5915.25|5915.25|5916.1|5916.1|5913.55|5913.55|0
1661859300000|2022-08-30 11:35:00|5917.8|5917.8|5913.76|5913.76|5917.8|5917.8|5913.76|5913.76|0
1661859600000|2022-08-30 11:40:00|5915.46|5915.46|5914.28|5914.28|5916.24|5916.24|5910.49|5910.49|0
1661859900000|2022-08-30 11:45:00|5915.46|5915.46|5917.88|5917.88|5917.88|5917.88|5915.46|5915.46|0
1661860200000|2022-08-30 11:50:00|5919.28|5919.28|5924.75|5924.75|5925.45|5925.45|5919.28|5919.28|0
1661860500000|2022-08-30 11:55:00|5925.14|5925.14|5923.18|5923.18|5925.14|5925.14|5922.66|5922.66|0
1661860800000|2022-08-30 12:00:00|5922.79|5922.79|5926.66|5926.66|5926.66|5926.66|5922.79|5922.79|0
1661861100000|2022-08-30 12:05:00|5928.36|5928.36|5927.83|5927.83|5928.75|5928.75|5926.92|5926.92|0
1661861400000|2022-08-30 12:10:00|5925.28|5925.28|5925.97|5925.97|5926.07|5926.07|5924.27|5924.27|0
1661861700000|2022-08-30 12:15:00|5927.15|5927.15|5919.57|5919.57|5927.54|5927.54|5919.57|5919.57|0
1661862000000|2022-08-30 12:20:00|5919.44|5919.44|5916.3|5916.3|5919.44|5919.44|5916.3|5916.3|0
1661862300000|2022-08-30 12:25:00|5915.52|5915.52|5914.09|5914.09|5915.52|5915.52|5913.24|5913.24|0
1661862600000|2022-08-30 12:30:00|5915.79|5915.79|5910.5|5910.5|5917.03|5917.03|5910.1|5910.1|0
1661862900000|2022-08-30 12:35:00|5909.65|5909.65|5906.21|5906.21|5909.65|5909.65|5904.97|5904.97|0
1661863200000|2022-08-30 12:40:00|5905.7|5905.7|5900.54|5900.54|5907.01|5907.01|5899.24|5899.24|0
1661863500000|2022-08-30 12:45:00|5899.69|5899.69|5895.97|5895.97|5899.69|5899.69|5893.61|5893.61|0
1661863800000|2022-08-30 12:50:00|5895.18|5895.18|5894.6|5894.6|5897.41|5897.41|5894.01|5894.01|0
1661864100000|2022-08-30 12:55:00|5893.75|5893.75|5894.6|5894.6|5894.6|5894.6|5892.19|5892.19|0
1661864400000|2022-08-30 13:00:00|5892.06|5892.06|5880.28|5880.28|5892.06|5892.06|5878.73|5878.73|0
1661864700000|2022-08-30 13:05:00|5882.83|5882.83|5885.88|5885.88|5890.98|5890.98|5881.46|5881.46|0
1661865000000|2022-08-30 13:10:00|5884.32|5884.32|5887.13|5887.13|5887.13|5887.13|5880.92|5880.92|0
1661865300000|2022-08-30 13:15:00|5890.53|5890.53|5886|5886|5891.83|5891.83|5884.31|5884.31|0
1661865600000|2022-08-30 13:20:00|5886.38|5886.38|5880.57|5880.57|5886.78|5886.78|5880.57|5880.57|0
1661865900000|2022-08-30 13:25:00|5878.22|5878.22|5884.55|5884.55|5884.55|5884.55|5875.67|5875.67|0
1661866200000|2022-08-30 13:30:00|5885.4|5885.4|5889.09|5889.09|5890.47|5890.47|5884.1|5884.1|0
1661866500000|2022-08-30 13:35:00|5890.66|5890.66|5898.91|5898.91|5900.48|5900.48|5889.17|5889.17|0
1661866800000|2022-08-30 13:40:00|5900.08|5900.08|5894.03|5894.03|5903.48|5903.48|5892.79|5892.79|0
1661867100000|2022-08-30 13:45:00|5893.64|5893.64|5898.85|5898.85|5901.55|5901.55|5888.81|5888.81|0
1661867400000|2022-08-30 13:50:00|5898|5898|5890.8|5890.8|5898|5898|5890.74|5890.74|0
1661867700000|2022-08-30 13:55:00|5891.19|5891.19|5884.04|5884.04|5891.19|5891.19|5884.04|5884.04|0
1661868000000|2022-08-30 14:00:00|5883.65|5883.65|5882.78|5882.78|5893.01|5893.01|5882.78|5882.78|0
1661868300000|2022-08-30 14:05:00|5881.93|5881.93|5865.44|5865.44|5882.78|5882.78|5865.44|5865.44|0
1661868600000|2022-08-30 14:10:00|5867.14|5867.14|5865.95|5865.95|5867.14|5867.14|5863.74|5863.74|0
1661868900000|2022-08-30 14:15:00|5865.82|5865.82|5872.28|5872.28|5872.28|5872.28|5865.82|5865.82|0
1661869200000|2022-08-30 14:20:00|5873.13|5873.13|5872.35|5872.35|5880.58|5880.58|5872.35|5872.35|0
1661869500000|2022-08-30 14:25:00|5873.2|5873.2|5878.5|5878.5|5878.75|5878.75|5871.63|5871.63|0
1661869800000|2022-08-30 14:30:00|5877.65|5877.65|5866.53|5866.53|5879.74|5879.74|5866.53|5866.53|0
1661870100000|2022-08-30 14:35:00|5867.38|5867.38|5864.32|5864.32|5867.51|5867.51|5862.29|5862.29|0
1661870400000|2022-08-30 14:40:00|5865.17|5865.17|5854.07|5854.07|5865.17|5865.17|5854.07|5854.07|0
1661870700000|2022-08-30 14:45:00|5853.73|5853.73|5854.12|5854.12|5856.14|5856.14|5853.4|5853.4|0
1661871000000|2022-08-30 14:50:00|5853.27|5853.27|5855.8|5855.8|5859.39|5859.39|5852.09|5852.09|0
1661871300000|2022-08-30 14:55:00|5857.49|5857.49|5872.12|5872.12|5872.12|5872.12|5857.49|5857.49|0
1661871600000|2022-08-30 15:00:00|5870.42|5870.42|5873.49|5873.49|5874.66|5874.66|5870.07|5870.07|0
1661871900000|2022-08-30 15:05:00|5872.64|5872.64|5866.81|5866.81|5872.69|5872.69|5866.81|5866.81|0
1661872200000|2022-08-30 15:10:00|5867.51|5867.51|5857.29|5857.29|5867.51|5867.51|5857.29|5857.29|0
1661872500000|2022-08-30 15:15:00|5857.81|5857.81|5863.73|5863.73|5863.73|5863.73|5855.06|5855.06|0
1661872800000|2022-08-30 15:20:00|5864.12|5864.12|5870.45|5870.45|5870.45|5870.45|5864.12|5864.12|0
1661873100000|2022-08-30 15:25:00|5869.6|5869.6|5867.38|5867.38|5871.95|5871.95|5865.89|5865.89|0
1661930100000|2022-08-31 07:15:00|5856.25|5856.25|5859.53|5859.53|5860.38|5860.38|5856.25|5856.25|0
1661930400000|2022-08-31 07:20:00|5856.44|5856.44|5849.91|5849.91|5856.44|5856.44|5848.34|5848.34|0
1661930700000|2022-08-31 07:25:00|5847.36|5847.36|5836.37|5836.37|5847.36|5847.36|5836.37|5836.37|0
1661931000000|2022-08-31 07:30:00|5838.07|5838.07|5842.24|5842.24|5846.49|5846.49|5838.07|5838.07|0
1661931300000|2022-08-31 07:35:00|5840.28|5840.28|5845.86|5845.86|5845.86|5845.86|5840.28|5840.28|0
1661931600000|2022-08-31 07:40:00|5845.99|5845.99|5845.2|5845.2|5848.4|5848.4|5844.35|5844.35|0
1661931900000|2022-08-31 07:45:00|5843.63|5843.63|5842.85|5842.85|5845.79|5845.79|5842.85|5842.85|0
1661932200000|2022-08-31 07:50:00|5842|5842|5838.17|5838.17|5842.85|5842.85|5837.32|5837.32|0
1661932500000|2022-08-31 07:55:00|5835.08|5835.08|5829.36|5829.36|5839.54|5839.54|5829.36|5829.36|0
1661932800000|2022-08-31 08:00:00|5827.66|5827.66|5824.1|5824.1|5829.2|5829.2|5824.1|5824.1|0
1661933100000|2022-08-31 08:05:00|5823.58|5823.58|5810.62|5810.62|5823.58|5823.58|5810.62|5810.62|0
1661933400000|2022-08-31 08:10:00|5811.14|5811.14|5807.42|5807.42|5811.27|5811.27|5805.46|5805.46|0
1661933700000|2022-08-31 08:15:00|5805.72|5805.72|5809.43|5809.43|5809.43|5809.43|5804.55|5804.55|0
1661934000000|2022-08-31 08:20:00|5809.95|5809.95|5803.95|5803.95|5809.95|5809.95|5798.85|5798.85|0
1661934300000|2022-08-31 08:25:00|5804.8|5804.8|5802.96|5802.96|5805.65|5805.65|5801.08|5801.08|0
1661934600000|2022-08-31 08:30:00|5804.13|5804.13|5804.06|5804.06|5805.76|5805.76|5800.48|5800.48|0
1661934900000|2022-08-31 08:35:00|5800.67|5800.67|5809.82|5809.82|5809.82|5809.82|5800.67|5800.67|0
1661935200000|2022-08-31 08:40:00|5808.12|5808.12|5812.39|5812.39|5812.39|5812.39|5806.07|5806.07|0
1661935500000|2022-08-31 08:45:00|5811.69|5811.69|5820.4|5820.4|5820.4|5820.4|5811.69|5811.69|0
1661935800000|2022-08-31 08:50:00|5818.7|5818.7|5817.51|5817.51|5820.4|5820.4|5817.51|5817.51|0
1661936100000|2022-08-31 08:55:00|5818.54|5818.54|5816.5|5816.5|5821.94|5821.94|5815.72|5815.72|0
1661936400000|2022-08-31 09:00:00|5817.52|5817.52|5816.16|5816.16|5817.52|5817.52|5815.31|5815.31|0
1661936700000|2022-08-31 09:05:00|5815.52|5815.52|5802.02|5802.02|5817.07|5817.07|5802.02|5802.02|0
1661937000000|2022-08-31 09:10:00|5804.06|5804.06|5802.36|5802.36|5804.91|5804.91|5802.36|5802.36|0
1661937300000|2022-08-31 09:15:00|5800.79|5800.79|5805.37|5805.37|5806.22|5806.22|5799.25|5799.25|0
1661937600000|2022-08-31 09:20:00|5804.52|5804.52|5801.76|5801.76|5804.52|5804.52|5800.47|5800.47|0
1661937900000|2022-08-31 09:25:00|5800.06|5800.06|5794.07|5794.07|5800.06|5800.06|5791.18|5791.18|0
1661938200000|2022-08-31 09:30:00|5796.12|5796.12|5792.05|5792.05|5796.12|5796.12|5791.02|5791.02|0
1661938500000|2022-08-31 09:35:00|5790.88|5790.88|5781.68|5781.68|5790.88|5790.88|5781.68|5781.68|0
1661938800000|2022-08-31 09:40:00|5780.13|5780.13|5783.4|5783.4|5784.38|5784.38|5780.13|5780.13|0
1661939100000|2022-08-31 09:45:00|5781.83|5781.83|5770.59|5770.59|5788.04|5788.04|5770.59|5770.59|0
1661939400000|2022-08-31 09:50:00|5771.44|5771.44|5777.26|5777.26|5778.96|5778.96|5771.44|5771.44|0
1661939700000|2022-08-31 09:55:00|5776.41|5776.41|5776.87|5776.87|5776.87|5776.87|5774.32|5774.32|0
1661940000000|2022-08-31 10:00:00|5774.32|5774.32|5769.79|5769.79|5774.32|5774.32|5766.91|5766.91|0
1661940300000|2022-08-31 10:05:00|5769.4|5769.4|5767.97|5767.97|5772.52|5772.52|5767.12|5767.12|0
1661940600000|2022-08-31 10:10:00|5768.36|5768.36|5777.56|5777.56|5779.75|5779.75|5767.97|5767.97|0
1661940900000|2022-08-31 10:15:00|5778.2|5778.2|5777.22|5777.22|5780.17|5780.17|5777.22|5777.22|0
1661941200000|2022-08-31 10:20:00|5778.01|5778.01|5778.59|5778.59|5784.41|5784.41|5778.01|5778.01|0
1661941500000|2022-08-31 10:25:00|5780.29|5780.29|5783.61|5783.61|5786.16|5786.16|5778.59|5778.59|0
1661941800000|2022-08-31 10:30:00|5781.06|5781.06|5783.7|5783.7|5784.49|5784.49|5780.21|5780.21|0
1661942100000|2022-08-31 10:35:00|5782.85|5782.85|5786.06|5786.06|5786.06|5786.06|5782.46|5782.46|0
1661942400000|2022-08-31 10:40:00|5786.19|5786.19|5783.82|5783.82|5786.7|5786.7|5782.97|5782.97|0
1661942700000|2022-08-31 10:45:00|5784.67|5784.67|5784.96|5784.96|5784.96|5784.96|5780.21|5780.21|0
1661943000000|2022-08-31 10:50:00|5785.81|5785.81|5784.96|5784.96|5787.51|5787.51|5784.96|5784.96|0
1661943300000|2022-08-31 10:55:00|5789.21|5789.21|5783.53|5783.53|5789.21|5789.21|5783.53|5783.53|0
1661943600000|2022-08-31 11:00:00|5782.43|5782.43|5791.23|5791.23|5791.23|5791.23|5780.73|5780.73|0
1661943900000|2022-08-31 11:05:00|5789.16|5789.16|5788.06|5788.06|5789.16|5789.16|5787.93|5787.93|0
1661944200000|2022-08-31 11:10:00|5788.84|5788.84|5787.98|5787.98|5790.66|5790.66|5787.98|5787.98|0
1661944500000|2022-08-31 11:15:00|5789.68|5789.68|5797.44|5797.44|5797.83|5797.83|5789.68|5789.68|0
1661944800000|2022-08-31 11:20:00|5796.59|5796.59|5797.28|5797.28|5798.13|5798.13|5795.41|5795.41|0
1661945100000|2022-08-31 11:25:00|5796.89|5796.89|5793|5793|5796.89|5796.89|5792|5792|0
1661945400000|2022-08-31 11:30:00|5793.7|5793.7|5785.24|5785.24|5793.7|5793.7|5785.24|5785.24|0
1661945700000|2022-08-31 11:35:00|5784.85|5784.85|5784.85|5784.85|5784.85|5784.85|5784.85|5784.85|0
1661946000000|2022-08-31 11:40:00|5787.4|5787.4|5788.12|5788.12|5788.12|5788.12|5786.42|5786.42|0
1661946300000|2022-08-31 11:45:00|5786.94|5786.94|5786.16|5786.16|5786.94|5786.94|5786.16|5786.16|0
1661946600000|2022-08-31 11:50:00|5785.77|5785.77|5784.93|5784.93|5785.77|5785.77|5783.62|5783.62|0
1661946900000|2022-08-31 11:55:00|5783.22|5783.22|5785.12|5785.12|5786.3|5786.3|5783.22|5783.22|0
1661947200000|2022-08-31 12:00:00|5785.9|5785.9|5785.9|5785.9|5785.9|5785.9|5785.9|5785.9|0
1661947500000|2022-08-31 12:05:00|5784.87|5784.87|5784.66|5784.66|5785.51|5785.51|5784.66|5784.66|0
1661947800000|2022-08-31 12:10:00|5786.36|5786.36|5785.64|5785.64|5787.21|5787.21|5785.58|5785.58|0
1661948100000|2022-08-31 12:15:00|5784.79|5784.79|5789.89|5789.89|5789.89|5789.89|5784.79|5784.79|0
1661948400000|2022-08-31 12:20:00|5788.86|5788.86|5786.78|5786.78|5791.2|5791.2|5786.78|5786.78|0
1661948700000|2022-08-31 12:25:00|5786.38|5786.38|5787.63|5787.63|5788.48|5788.48|5785.93|5785.93|0
1661949000000|2022-08-31 12:30:00|5786.78|5786.78|5780.89|5780.89|5786.78|5786.78|5780.89|5780.89|0
1661949300000|2022-08-31 12:35:00|5780.11|5780.11|5780.43|5780.43|5780.43|5780.43|5775.34|5775.34|0
1661949600000|2022-08-31 12:40:00|5781.28|5781.28|5779.64|5779.64|5781.28|5781.28|5779.13|5779.13|0
1661949900000|2022-08-31 12:45:00|5780.49|5780.49|5784.08|5784.08|5784.28|5784.28|5779.85|5779.85|0
1661950200000|2022-08-31 12:50:00|5785.78|5785.78|5785.3|5785.3|5785.78|5785.78|5783.07|5783.07|0
1661950500000|2022-08-31 12:55:00|5785.7|5785.7|5785.98|5785.98|5789.13|5789.13|5785|5785|0
1661950800000|2022-08-31 13:00:00|5786.83|5786.83|5785.64|5785.64|5786.83|5786.83|5783.61|5783.61|0
1661951100000|2022-08-31 13:05:00|5786.49|5786.49|5790.96|5790.96|5790.96|5790.96|5786.49|5786.49|0
1661951400000|2022-08-31 13:10:00|5791.81|5791.81|5800.89|5800.89|5800.89|5800.89|5791.81|5791.81|0
1661951700000|2022-08-31 13:15:00|5799.19|5799.19|5802.51|5802.51|5802.51|5802.51|5798.72|5798.72|0
1661952000000|2022-08-31 13:20:00|5801.66|5801.66|5803.8|5803.8|5804.58|5804.58|5800.81|5800.81|0
1661952300000|2022-08-31 13:25:00|5802.95|5802.95|5801.21|5801.21|5804.65|5804.65|5800.36|5800.36|0
1661952600000|2022-08-31 13:30:00|5799.51|5799.51|5801.3|5801.3|5803.84|5803.84|5795.35|5795.35|0
1661952900000|2022-08-31 13:35:00|5802.99|5802.99|5811.22|5811.22|5812.07|5812.07|5801.02|5801.02|0
1661953200000|2022-08-31 13:40:00|5811.61|5811.61|5814.67|5814.67|5816.38|5816.38|5810.69|5810.69|0
1661953500000|2022-08-31 13:45:00|5816.37|5816.37|5817.22|5817.22|5821.66|5821.66|5816.37|5816.37|0
1661953800000|2022-08-31 13:50:00|5815.52|5815.52|5815.45|5815.45|5824.59|5824.59|5813.75|5813.75|0
1661954100000|2022-08-31 13:55:00|5816.47|5816.47|5818.24|5818.24|5820.79|5820.79|5811.13|5811.13|0
1661954400000|2022-08-31 14:00:00|5817.84|5817.84|5818.11|5818.11|5822.22|5822.22|5816.81|5816.81|0
1661954700000|2022-08-31 14:05:00|5817.26|5817.26|5820.47|5820.47|5821.84|5821.84|5817.26|5817.26|0
1661955000000|2022-08-31 14:10:00|5820.86|5820.86|5816.93|5816.93|5823.87|5823.87|5816.54|5816.54|0
1661955300000|2022-08-31 14:15:00|5817.78|5817.78|5819.54|5819.54|5820.56|5820.56|5815.23|5815.23|0
1661955600000|2022-08-31 14:20:00|5821.24|5821.24|5819.89|5819.89|5823.27|5823.27|5816.35|5816.35|0
1661955900000|2022-08-31 14:25:00|5821.06|5821.06|5806.7|5806.7|5821.06|5821.06|5806.24|5806.24|0
1661956200000|2022-08-31 14:30:00|5807.09|5807.09|5806.64|5806.64|5807.94|5807.94|5802.65|5802.65|0
1661956500000|2022-08-31 14:35:00|5808.34|5808.34|5802.07|5802.07|5809.19|5809.19|5800.82|5800.82|0
1661956800000|2022-08-31 14:40:00|5800.37|5800.37|5815.14|5815.14|5815.14|5815.14|5800.37|5800.37|0
1661957100000|2022-08-31 14:45:00|5816.84|5816.84|5812.31|5812.31|5817.69|5817.69|5809.09|5809.09|0
1661957400000|2022-08-31 14:50:00|5812.7|5812.7|5813.32|5813.32|5814.32|5814.32|5808.24|5808.24|0
1661957700000|2022-08-31 14:55:00|5811.62|5811.62|5803.41|5803.41|5811.62|5811.62|5803.41|5803.41|0
1661958000000|2022-08-31 15:00:00|5802.56|5802.56|5796.49|5796.49|5803.35|5803.35|5796.49|5796.49|0
1661958300000|2022-08-31 15:05:00|5795.64|5795.64|5798.04|5798.04|5798.04|5798.04|5794.52|5794.52|0
1661958600000|2022-08-31 15:10:00|5798.74|5798.74|5796.25|5796.25|5799.14|5799.14|5795.06|5795.06|0
1661958900000|2022-08-31 15:15:00|5797.1|5797.1|5806.46|5806.46|5806.46|5806.46|5796.79|5796.79|0
1661959200000|2022-08-31 15:20:00|5806.33|5806.33|5807.09|5807.09|5808.66|5808.66|5805.61|5805.61|0
1661959500000|2022-08-31 15:25:00|5807.94|5807.94|5812.28|5812.28|5815.38|5815.38|5807.94|5807.94|0
1662016500000|2022-09-01 07:15:00|5779.57|5779.57|5763.58|5763.58|5779.57|5779.57|5763.58|5763.58|0
1662016800000|2022-09-01 07:20:00|5763.98|5763.98|5755.23|5755.23|5763.98|5763.98|5753.14|5753.14|0
1662017100000|2022-09-01 07:25:00|5756.93|5756.93|5759.46|5759.46|5760.31|5760.31|5752.68|5752.68|0
1662017400000|2022-09-01 07:30:00|5757.89|5757.89|5755.63|5755.63|5757.89|5757.89|5754.58|5754.58|0
1662017700000|2022-09-01 07:35:00|5757.59|5757.59|5752.99|5752.99|5759.61|5759.61|5752.99|5752.99|0
1662018000000|2022-09-01 07:40:00|5752.29|5752.29|5749.07|5749.07|5752.29|5752.29|5738.93|5738.93|0
1662018300000|2022-09-01 07:45:00|5749.2|5749.2|5753.32|5753.32|5757.57|5757.57|5749.2|5749.2|0
1662018600000|2022-09-01 07:50:00|5755.38|5755.38|5759.05|5759.05|5761.6|5761.6|5755.38|5755.38|0
1662018900000|2022-09-01 07:55:00|5758.2|5758.2|5751.01|5751.01|5758.2|5758.2|5749.31|5749.31|0
1662019200000|2022-09-01 08:00:00|5752.71|5752.71|5747.06|5747.06|5752.71|5752.71|5743.66|5743.66|0
1662019500000|2022-09-01 08:05:00|5745.36|5745.36|5741.37|5741.37|5749.85|5749.85|5740|5740|0
1662019800000|2022-09-01 08:10:00|5740.52|5740.52|5746.27|5746.27|5746.27|5746.27|5740.52|5740.52|0
1662020100000|2022-09-01 08:15:00|5746.79|5746.79|5745.73|5745.73|5747.8|5747.8|5742.4|5742.4|0
1662020400000|2022-09-01 08:20:00|5746.25|5746.25|5741.58|5741.58|5749.02|5749.02|5741.58|5741.58|0
1662020700000|2022-09-01 08:25:00|5739.88|5739.88|5738.39|5738.39|5740.27|5740.27|5735.84|5735.84|0
1662021000000|2022-09-01 08:30:00|5737.69|5737.69|5730.37|5730.37|5737.69|5737.69|5729.58|5729.58|0
1662021300000|2022-09-01 08:35:00|5727.82|5727.82|5725.87|5725.87|5727.82|5727.82|5722.78|5722.78|0
1662021600000|2022-09-01 08:40:00|5728.42|5728.42|5730.97|5730.97|5732.67|5732.67|5725.87|5725.87|0
1662021900000|2022-09-01 08:45:00|5729.27|5729.27|5716.42|5716.42|5729.27|5729.27|5716.42|5716.42|0
1662022200000|2022-09-01 08:50:00|5717.27|5717.27|5715.03|5715.03|5719.82|5719.82|5711.3|5711.3|0
1662022500000|2022-09-01 08:55:00|5715.88|5715.88|5714.84|5714.84|5717.39|5717.39|5713.99|5713.99|0
1662022800000|2022-09-01 09:00:00|5714.32|5714.32|5719.97|5719.97|5722.06|5722.06|5714.32|5714.32|0
1662023100000|2022-09-01 09:05:00|5721.67|5721.67|5718.67|5718.67|5721.67|5721.67|5716.66|5716.66|0
1662023400000|2022-09-01 09:10:00|5716.97|5716.97|5714.13|5714.13|5720.37|5720.37|5713.28|5713.28|0
1662023700000|2022-09-01 09:15:00|5715.68|5715.68|5716.03|5716.03|5719.63|5719.63|5713.81|5713.81|0
1662024000000|2022-09-01 09:20:00|5717.73|5717.73|5707.87|5707.87|5717.73|5717.73|5707.02|5707.02|0
1662024300000|2022-09-01 09:25:00|5707.02|5707.02|5701.33|5701.33|5707.02|5707.02|5700.02|5700.02|0
1662024600000|2022-09-01 09:30:00|5703.88|5703.88|5701.84|5701.84|5704.73|5704.73|5701.84|5701.84|0
1662024900000|2022-09-01 09:35:00|5702.69|5702.69|5708.85|5708.85|5709.36|5709.36|5701.99|5701.99|0
1662025200000|2022-09-01 09:40:00|5708|5708|5713.98|5713.98|5713.98|5713.98|5708|5708|0
1662025500000|2022-09-01 09:45:00|5718.23|5718.23|5715.37|5715.37|5718.23|5718.23|5715.37|5715.37|0
1662025800000|2022-09-01 09:50:00|5715.24|5715.24|5714.85|5714.85|5716.94|5716.94|5714.85|5714.85|0
1662026100000|2022-09-01 09:55:00|5715.37|5715.37|5709.3|5709.3|5715.37|5715.37|5709.3|5709.3|0
1662026400000|2022-09-01 10:00:00|5710.15|5710.15|5712.56|5712.56|5713.41|5713.41|5709.17|5709.17|0
1662026700000|2022-09-01 10:05:00|5713.41|5713.41|5707.95|5707.95|5713.41|5713.41|5707.62|5707.62|0
1662027000000|2022-09-01 10:10:00|5709.13|5709.13|5710.63|5710.63|5710.63|5710.63|5706.58|5706.58|0
1662027300000|2022-09-01 10:15:00|5709.78|5709.78|5701.98|5701.98|5709.78|5709.78|5701.98|5701.98|0
1662027600000|2022-09-01 10:20:00|5702.37|5702.37|5706.29|5706.29|5708.77|5708.77|5702.37|5702.37|0
1662027900000|2022-09-01 10:25:00|5705.44|5705.44|5706.68|5706.68|5706.75|5706.75|5704.65|5704.65|0
1662028200000|2022-09-01 10:30:00|5706.17|5706.17|5697.73|5697.73|5706.3|5706.3|5696.88|5696.88|0
1662028500000|2022-09-01 10:35:00|5699.8|5699.8|5704.83|5704.83|5704.9|5704.9|5699.8|5699.8|0
1662028800000|2022-09-01 10:40:00|5705.68|5705.68|5705.75|5705.75|5705.75|5705.75|5704.9|5704.9|0
1662029100000|2022-09-01 10:45:00|5704.2|5704.2|5709.61|5709.61|5710.46|5710.46|5704.2|5704.2|0
1662029400000|2022-09-01 10:50:00|5711.58|5711.58|5708.13|5708.13|5712.36|5712.36|5708.13|5708.13|0
1662029700000|2022-09-01 10:55:00|5706.43|5706.43|5707.46|5707.46|5708.31|5708.31|5705.77|5705.77|0
1662030000000|2022-09-01 11:00:00|5706.29|5706.29|5709.5|5709.5|5709.5|5709.5|5704.72|5704.72|0
1662030300000|2022-09-01 11:05:00|5708.65|5708.65|5707.87|5707.87|5708.65|5708.65|5706.56|5706.56|0
1662030600000|2022-09-01 11:10:00|5707.09|5707.09|5708.86|5708.86|5708.86|5708.86|5706.38|5706.38|0
1662030900000|2022-09-01 11:15:00|5709.65|5709.65|5709.89|5709.89|5710.28|5710.28|5709.19|5709.19|0
1662031200000|2022-09-01 11:20:00|5709.04|5709.04|5709.44|5709.44|5709.44|5709.44|5706.13|5706.13|0
1662031500000|2022-09-01 11:25:00|5709.83|5709.83|5712.31|5712.31|5712.31|5712.31|5706.77|5706.77|0
1662031800000|2022-09-01 11:30:00|5711.46|5711.46|5717.66|5717.66|5717.66|5717.66|5711.2|5711.2|0
1662032100000|2022-09-01 11:35:00|5720.21|5720.21|5714.78|5714.78|5720.21|5720.21|5714.78|5714.78|0
1662032400000|2022-09-01 11:40:00|5713.08|5713.08|5717.38|5717.38|5717.38|5717.38|5712.68|5712.68|0
1662032700000|2022-09-01 11:45:00|5718.23|5718.23|5717.68|5717.68|5719.08|5719.08|5717.68|5717.68|0
1662033000000|2022-09-01 11:50:00|5720.23|5720.23|5721.93|5721.93|5721.93|5721.93|5720.23|5720.23|0
1662033300000|2022-09-01 11:55:00|5722.06|5722.06|5721.54|5721.54|5723.95|5723.95|5721.54|5721.54|0
1662033600000|2022-09-01 12:00:00|5719.84|5719.84|5721.4|5721.4|5722.97|5722.97|5718.14|5718.14|0
1662033900000|2022-09-01 12:05:00|5722.25|5722.25|5721.4|5721.4|5722.77|5722.77|5721.4|5721.4|0
1662034200000|2022-09-01 12:10:00|5720.55|5720.55|5711.88|5711.88|5720.55|5720.55|5711.88|5711.88|0
1662034500000|2022-09-01 12:15:00|5710.18|5710.18|5712.87|5712.87|5714.57|5714.57|5710.18|5710.18|0
1662034800000|2022-09-01 12:20:00|5712.35|5712.35|5715.42|5715.42|5716.27|5716.27|5712.35|5712.35|0
1662035100000|2022-09-01 12:25:00|5716.27|5716.27|5710.92|5710.92|5717.12|5717.12|5710.92|5710.92|0
1662035400000|2022-09-01 12:30:00|5709.22|5709.22|5700.23|5700.23|5709.22|5709.22|5699.38|5699.38|0
1662035700000|2022-09-01 12:35:00|5701.93|5701.93|5700.96|5700.96|5704.02|5704.02|5700.96|5700.96|0
1662036000000|2022-09-01 12:40:00|5700.57|5700.57|5697.58|5697.58|5705.21|5705.21|5697.58|5697.58|0
1662036300000|2022-09-01 12:45:00|5696.88|5696.88|5694.41|5694.41|5698.32|5698.32|5694.41|5694.41|0
1662036600000|2022-09-01 12:50:00|5693.56|5693.56|5693.87|5693.87|5695.12|5695.12|5691.59|5691.59|0
1662036900000|2022-09-01 12:55:00|5694.26|5694.26|5693.41|5693.41|5695.11|5695.11|5693.41|5693.41|0
1662037200000|2022-09-01 13:00:00|5694.26|5694.26|5687.25|5687.25|5695.11|5695.11|5687.25|5687.25|0
1662037500000|2022-09-01 13:05:00|5686.4|5686.4|5687.38|5687.38|5689.1|5689.1|5685.7|5685.7|0
1662037800000|2022-09-01 13:10:00|5687.77|5687.77|5694.09|5694.09|5694.82|5694.82|5687.77|5687.77|0
1662038100000|2022-09-01 13:15:00|5692.39|5692.39|5694.74|5694.74|5694.74|5694.74|5690.97|5690.97|0
1662038400000|2022-09-01 13:20:00|5696.29|5696.29|5696.83|5696.83|5697.98|5697.98|5693.58|5693.58|0
1662038700000|2022-09-01 13:25:00|5695.98|5695.98|5693.8|5693.8|5697.01|5697.01|5693.09|5693.09|0
1662039000000|2022-09-01 13:30:00|5692.95|5692.95|5694.8|5694.8|5698.31|5698.31|5690.87|5690.87|0
1662039300000|2022-09-01 13:35:00|5693.95|5693.95|5698.07|5698.07|5702.98|5702.98|5693.95|5693.95|0
1662039600000|2022-09-01 13:40:00|5698.92|5698.92|5700.01|5700.01|5700.35|5700.35|5696.1|5696.1|0
1662039900000|2022-09-01 13:45:00|5700.86|5700.86|5697.26|5697.26|5701.96|5701.96|5696.54|5696.54|0
1662040200000|2022-09-01 13:50:00|5698.04|5698.04|5701.95|5701.95|5701.95|5701.95|5698.04|5698.04|0
1662040500000|2022-09-01 13:55:00|5701.1|5701.1|5702.59|5702.59|5707.17|5707.17|5698.55|5698.55|0
1662040800000|2022-09-01 14:00:00|5703.62|5703.62|5689.3|5689.3|5703.62|5703.62|5688.52|5688.52|0
1662041100000|2022-09-01 14:05:00|5690.09|5690.09|5690.4|5690.4|5696.49|5696.49|5690.09|5690.09|0
1662041400000|2022-09-01 14:10:00|5690.14|5690.14|5685.32|5685.32|5690.14|5690.14|5683.79|5683.79|0
1662041700000|2022-09-01 14:15:00|5683.62|5683.62|5686.06|5686.06|5686.85|5686.85|5683.45|5683.45|0
1662042000000|2022-09-01 14:20:00|5685.28|5685.28|5697.06|5697.06|5697.84|5697.84|5685.28|5685.28|0
1662042300000|2022-09-01 14:25:00|5700.46|5700.46|5703.5|5703.5|5705.66|5705.66|5699.61|5699.61|0
1662042600000|2022-09-01 14:30:00|5704.35|5704.35|5699.95|5699.95|5704.35|5704.35|5694.81|5694.81|0
1662042900000|2022-09-01 14:35:00|5700.8|5700.8|5695.45|5695.45|5703.64|5703.64|5695.45|5695.45|0
1662043200000|2022-09-01 14:40:00|5695.06|5695.06|5693.27|5693.27|5695.06|5695.06|5690.67|5690.67|0
1662043500000|2022-09-01 14:45:00|5694.12|5694.12|5689.09|5689.09|5694.12|5694.12|5687.91|5687.91|0
1662043800000|2022-09-01 14:50:00|5692.49|5692.49|5692.07|5692.07|5693.15|5693.15|5688.76|5688.76|0
1662044100000|2022-09-01 14:55:00|5691.68|5691.68|5703.17|5703.17|5703.17|5703.17|5691.29|5691.29|0
1662044400000|2022-09-01 15:00:00|5700.62|5700.62|5704.28|5704.28|5705.2|5705.2|5697.68|5697.68|0
1662044700000|2022-09-01 15:05:00|5705.98|5705.98|5709.01|5709.01|5710.71|5710.71|5704.28|5704.28|0
1662045000000|2022-09-01 15:10:00|5711.56|5711.56|5714.84|5714.84|5715.94|5715.94|5711.56|5711.56|0
1662045300000|2022-09-01 15:15:00|5714.45|5714.45|5714.16|5714.16|5716.28|5716.28|5709.95|5709.95|0
1662045600000|2022-09-01 15:20:00|5712.46|5712.46|5710.25|5710.25|5714.2|5714.2|5708.69|5708.69|0
1662045900000|2022-09-01 15:25:00|5709.22|5709.22|5709.76|5709.76|5713.12|5713.12|5704.12|5704.12|0
1662102900000|2022-09-02 07:15:00|5725.86|5725.86|5708.96|5708.96|5725.86|5725.86|5708.96|5708.96|0
1662103200000|2022-09-02 07:20:00|5709.81|5709.81|5722.49|5722.49|5722.49|5722.49|5709.81|5709.81|0
1662103500000|2022-09-02 07:25:00|5722.62|5722.62|5729.92|5729.92|5729.92|5729.92|5722.36|5722.36|0
1662103800000|2022-09-02 07:30:00|5728.22|5728.22|5718.58|5718.58|5732.84|5732.84|5718.58|5718.58|0
1662104100000|2022-09-02 07:35:00|5721.13|5721.13|5734.79|5734.79|5737.59|5737.59|5721.13|5721.13|0
1662104400000|2022-09-02 07:40:00|5734.4|5734.4|5714.37|5714.37|5734.4|5734.4|5714.37|5714.37|0
1662104700000|2022-09-02 07:45:00|5715.22|5715.22|5718.21|5718.21|5718.21|5718.21|5712.66|5712.66|0
1662105000000|2022-09-02 07:50:00|5716.51|5716.51|5719.42|5719.42|5721.58|5721.58|5715.66|5715.66|0
1662105300000|2022-09-02 07:55:00|5720.27|5720.27|5716.02|5716.02|5721.97|5721.97|5716.02|5716.02|0
1662105600000|2022-09-02 08:00:00|5716.87|5716.87|5717.79|5717.79|5718.31|5718.31|5716.87|5716.87|0
1662105900000|2022-09-02 08:05:00|5716.09|5716.09|5714.86|5714.86|5716.49|5716.49|5714.47|5714.47|0
1662106200000|2022-09-02 08:10:00|5713.16|5713.16|5717.32|5717.32|5717.32|5717.32|5713.16|5713.16|0
1662106500000|2022-09-02 08:15:00|5717.72|5717.72|5726.42|5726.42|5726.42|5726.42|5717.72|5717.72|0
1662106800000|2022-09-02 08:20:00|5727.27|5727.27|5729.42|5729.42|5731.18|5731.18|5727.27|5727.27|0
1662107100000|2022-09-02 08:25:00|5728.63|5728.63|5728.63|5728.63|5728.63|5728.63|5727.61|5727.61|0
1662107400000|2022-09-02 08:30:00|5729.48|5729.48|5720.3|5720.3|5729.48|5729.48|5719.32|5719.32|0
1662107700000|2022-09-02 08:35:00|5720.43|5720.43|5723.95|5723.95|5723.95|5723.95|5720.43|5720.43|0
1662108000000|2022-09-02 08:40:00|5724.8|5724.8|5730.03|5730.03|5730.03|5730.03|5724.8|5724.8|0
1662108300000|2022-09-02 08:45:00|5728.33|5728.33|5724.81|5724.81|5728.33|5728.33|5723.88|5723.88|0
1662108600000|2022-09-02 08:50:00|5723.97|5723.97|5726.59|5726.59|5726.98|5726.98|5723.97|5723.97|0
1662108900000|2022-09-02 08:55:00|5725.74|5725.74|5724.95|5724.95|5727.44|5727.44|5723.25|5723.25|0
1662109200000|2022-09-02 09:00:00|5725.08|5725.08|5721.82|5721.82|5725.08|5725.08|5721.43|5721.43|0
1662109500000|2022-09-02 09:05:00|5722.61|5722.61|5721.3|5721.3|5723|5723|5721.3|5721.3|0
1662109800000|2022-09-02 09:10:00|5718.75|5718.75|5712.61|5712.61|5718.75|5718.75|5712.61|5712.61|0
1662110100000|2022-09-02 09:15:00|5712.73|5712.73|5704.89|5704.89|5712.86|5712.86|5704.04|5704.04|0
1662110400000|2022-09-02 09:20:00|5704.37|5704.37|5700.08|5700.08|5705.4|5705.4|5700.08|5700.08|0
1662110700000|2022-09-02 09:25:00|5700.93|5700.93|5697.15|5697.15|5700.93|5700.93|5697.15|5697.15|0
1662111000000|2022-09-02 09:30:00|5697.66|5697.66|5689.53|5689.53|5698.51|5698.51|5689.53|5689.53|0
1662111300000|2022-09-02 09:35:00|5689.92|5689.92|5686.97|5686.97|5689.92|5689.92|5685.79|5685.79|0
1662111600000|2022-09-02 09:40:00|5682.32|5682.32|5678.98|5678.98|5684.02|5684.02|5672.13|5672.13|0
1662111900000|2022-09-02 09:45:00|5679.83|5679.83|5684.85|5684.85|5686.69|5686.69|5678.98|5678.98|0
1662112200000|2022-09-02 09:50:00|5686.55|5686.55|5688.18|5688.18|5688.18|5688.18|5682.49|5682.49|0
1662112500000|2022-09-02 09:55:00|5689.03|5689.03|5687.98|5687.98|5689.16|5689.16|5687.59|5687.59|0
1662112800000|2022-09-02 10:00:00|5685.43|5685.43|5687.21|5687.21|5688.06|5688.06|5683.37|5683.37|0
1662113100000|2022-09-02 10:05:00|5686.82|5686.82|5678.99|5678.99|5686.82|5686.82|5676.44|5676.44|0
1662113400000|2022-09-02 10:10:00|5676.44|5676.44|5683.76|5683.76|5684.54|5684.54|5676.44|5676.44|0
1662113700000|2022-09-02 10:15:00|5682.06|5682.06|5688.07|5688.07|5689.9|5689.9|5679.18|5679.18|0
1662114000000|2022-09-02 10:20:00|5689.62|5689.62|5687.14|5687.14|5689.62|5689.62|5687.14|5687.14|0
1662114300000|2022-09-02 10:25:00|5687.99|5687.99|5684.03|5684.03|5687.99|5687.99|5684.03|5684.03|0
1662114600000|2022-09-02 10:30:00|5683.18|5683.18|5682.37|5682.37|5684.38|5684.38|5682.37|5682.37|0
1662114900000|2022-09-02 10:35:00|5681.58|5681.58|5683.36|5683.36|5684.13|5684.13|5681.58|5681.58|0
1662115200000|2022-09-02 10:40:00|5682.51|5682.51|5682.16|5682.16|5683.36|5683.36|5681.1|5681.1|0
1662115500000|2022-09-02 10:45:00|5680.46|5680.46|5679.28|5679.28|5681.16|5681.16|5677.04|5677.04|0
1662115800000|2022-09-02 10:50:00|5678.5|5678.5|5678.04|5678.04|5678.89|5678.89|5677.71|5677.71|0
1662116100000|2022-09-02 10:55:00|5677.34|5677.34|5680.13|5680.13|5680.13|5680.13|5677.34|5677.34|0
1662116400000|2022-09-02 11:00:00|5679.74|5679.74|5685.11|5685.11|5685.26|5685.26|5679.74|5679.74|0
1662116700000|2022-09-02 11:05:00|5683.41|5683.41|5679.76|5679.76|5683.41|5683.41|5679.76|5679.76|0
1662117000000|2022-09-02 11:10:00|5681.46|5681.46|5672.26|5672.26|5681.46|5681.46|5672.26|5672.26|0
1662117300000|2022-09-02 11:15:00|5673.96|5673.96|5676.9|5676.9|5676.9|5676.9|5673.11|5673.11|0
1662117600000|2022-09-02 11:20:00|5677.42|5677.42|5674.69|5674.69|5677.42|5677.42|5671.9|5671.9|0
1662117900000|2022-09-02 11:25:00|5676.39|5676.39|5683.1|5683.1|5683.1|5683.1|5676.39|5676.39|0
1662118200000|2022-09-02 11:30:00|5683.95|5683.95|5685.05|5685.05|5685.05|5685.05|5682.38|5682.38|0
1662118500000|2022-09-02 11:35:00|5683.5|5683.5|5684.68|5684.68|5685.53|5685.53|5682.65|5682.65|0
1662118800000|2022-09-02 11:40:00|5684.94|5684.94|5689.1|5689.1|5689.1|5689.1|5684.94|5684.94|0
1662119100000|2022-09-02 11:45:00|5689.5|5689.5|5692.88|5692.88|5692.88|5692.88|5689.5|5689.5|0
1662119400000|2022-09-02 11:50:00|5695.42|5695.42|5697.88|5697.88|5697.88|5697.88|5695.42|5695.42|0
1662119700000|2022-09-02 11:55:00|5698.14|5698.14|5694.35|5694.35|5698.86|5698.86|5694.35|5694.35|0
1662120000000|2022-09-02 12:00:00|5694.48|5694.48|5696.3|5696.3|5696.3|5696.3|5694.48|5694.48|0
1662120300000|2022-09-02 12:05:00|5698|5698|5698.4|5698.4|5699.18|5699.18|5698|5698|0
1662120600000|2022-09-02 12:10:00|5697.55|5697.55|5696.03|5696.03|5697.55|5697.55|5695.11|5695.11|0
1662120900000|2022-09-02 12:15:00|5696.81|5696.81|5699.62|5699.62|5699.62|5699.62|5696.81|5696.81|0
1662121200000|2022-09-02 12:20:00|5700.47|5700.47|5700.91|5700.91|5702.87|5702.87|5700.47|5700.47|0
1662121500000|2022-09-02 12:25:00|5702.95|5702.95|5699.22|5699.22|5702.95|5702.95|5699.22|5699.22|0
1662121800000|2022-09-02 12:30:00|5701.62|5701.62|5716.6|5716.6|5716.6|5716.6|5701.01|5701.01|0
1662122100000|2022-09-02 12:35:00|5718.3|5718.3|5720.9|5720.9|5720.9|5720.9|5715.42|5715.42|0
1662122400000|2022-09-02 12:40:00|5720.05|5720.05|5711.63|5711.63|5720.05|5720.05|5710.6|5710.6|0
1662122700000|2022-09-02 12:45:00|5712.02|5712.02|5705.26|5705.26|5712.02|5712.02|5699.07|5699.07|0
1662123000000|2022-09-02 12:50:00|5706.05|5706.05|5702.23|5702.23|5707.74|5707.74|5702.23|5702.23|0
1662123300000|2022-09-02 12:55:00|5701.45|5701.45|5702.49|5702.49|5703.08|5703.08|5700.53|5700.53|0
1662123600000|2022-09-02 13:00:00|5701.64|5701.64|5702.24|5702.24|5703.09|5703.09|5700.54|5700.54|0
1662123900000|2022-09-02 13:05:00|5701.21|5701.21|5698.72|5698.72|5701.21|5701.21|5698.4|5698.4|0
1662124200000|2022-09-02 13:10:00|5699.11|5699.11|5696.3|5696.3|5699.11|5699.11|5696.3|5696.3|0
1662124500000|2022-09-02 13:15:00|5696.7|5696.7|5700|5700|5700.73|5700.73|5696.7|5696.7|0
1662124800000|2022-09-02 13:20:00|5700.26|5700.26|5704.05|5704.05|5704.05|5704.05|5698.56|5698.56|0
1662125100000|2022-09-02 13:25:00|5703.2|5703.2|5705.65|5705.65|5706.04|5706.04|5701.5|5701.5|0
1662125400000|2022-09-02 13:30:00|5703.95|5703.95|5701.61|5701.61|5703.95|5703.95|5701.01|5701.01|0
1662125700000|2022-09-02 13:35:00|5699.91|5699.91|5694.99|5694.99|5699.91|5699.91|5691.23|5691.23|0
1662126000000|2022-09-02 13:40:00|5694.59|5694.59|5686.41|5686.41|5694.59|5694.59|5686.35|5686.35|0
1662126300000|2022-09-02 13:45:00|5687.26|5687.26|5696.14|5696.14|5696.14|5696.14|5687.26|5687.26|0
1662126600000|2022-09-02 13:50:00|5695.29|5695.29|5704.15|5704.15|5704.15|5704.15|5695.13|5695.13|0
1662126900000|2022-09-02 13:55:00|5704.54|5704.54|5715.29|5715.29|5715.29|5715.29|5704.54|5704.54|0
1662127200000|2022-09-02 14:00:00|5715.69|5715.69|5712.93|5712.93|5716.47|5716.47|5712.81|5712.81|0
1662127500000|2022-09-02 14:05:00|5713.78|5713.78|5720.32|5720.32|5720.32|5720.32|5711.9|5711.9|0
1662127800000|2022-09-02 14:10:00|5720.71|5720.71|5720.55|5720.55|5721.79|5721.79|5720.55|5720.55|0
1662128100000|2022-09-02 14:15:00|5721.06|5721.06|5718.07|5718.07|5722.02|5722.02|5717.53|5717.53|0
1662128400000|2022-09-02 14:20:00|5717.22|5717.22|5722.73|5722.73|5722.73|5722.73|5716.19|5716.19|0
1662128700000|2022-09-02 14:25:00|5721.89|5721.89|5723.34|5723.34|5723.86|5723.86|5720.46|5720.46|0
1662129000000|2022-09-02 14:30:00|5724.13|5724.13|5724.89|5724.89|5726.4|5726.4|5724.13|5724.13|0
1662129300000|2022-09-02 14:35:00|5725.74|5725.74|5727.76|5727.76|5728.61|5728.61|5725.74|5725.74|0
1662129600000|2022-09-02 14:40:00|5726.58|5726.58|5727.5|5727.5|5727.5|5727.5|5723.64|5723.64|0
1662129900000|2022-09-02 14:45:00|5728.35|5728.35|5733.88|5733.88|5736.1|5736.1|5728.35|5728.35|0
1662130200000|2022-09-02 14:50:00|5734.73|5734.73|5738.25|5738.25|5739.1|5739.1|5734.73|5734.73|0
1662130500000|2022-09-02 14:55:00|5739.82|5739.82|5736.81|5736.81|5739.82|5739.82|5734.93|5734.93|0
1662130800000|2022-09-02 15:00:00|5736.1|5736.1|5735.87|5735.87|5736.57|5736.57|5733.38|5733.38|0
1662131100000|2022-09-02 15:05:00|5735.47|5735.47|5730.44|5730.44|5735.47|5735.47|5730.32|5730.32|0
1662131400000|2022-09-02 15:10:00|5729.93|5729.93|5729.6|5729.6|5732.2|5732.2|5729.14|5729.14|0
1662131700000|2022-09-02 15:15:00|5731.3|5731.3|5727.09|5727.09|5731.94|5731.94|5727.09|5727.09|0
1662132000000|2022-09-02 15:20:00|5727.94|5727.94|5732.19|5732.19|5732.19|5732.19|5725.99|5725.99|0
1662132300000|2022-09-02 15:25:00|5730.49|5730.49|5729.38|5729.38|5731.28|5731.28|5726.99|5726.99|0
1662362100000|2022-09-05 07:15:00|5635.33|5635.33|5636.57|5636.57|5636.57|5636.57|5631.93|5631.93|0
1662362400000|2022-09-05 07:20:00|5634.02|5634.02|5630.54|5630.54|5636.49|5636.49|5627.99|5627.99|0
1662362700000|2022-09-05 07:25:00|5632.24|5632.24|5631.87|5631.87|5632.24|5632.24|5627.96|5627.96|0
1662363000000|2022-09-05 07:30:00|5632.72|5632.72|5629.78|5629.78|5634.1|5634.1|5629.59|5629.59|0
1662363300000|2022-09-05 07:35:00|5628.99|5628.99|5625.82|5625.82|5633.24|5633.24|5625.82|5625.82|0
1662363600000|2022-09-05 07:40:00|5624.12|5624.12|5616.64|5616.64|5624.97|5624.97|5616.64|5616.64|0
1662363900000|2022-09-05 07:45:00|5614.94|5614.94|5612.14|5612.14|5616.31|5616.31|5612.06|5612.06|0
1662364200000|2022-09-05 07:50:00|5608.74|5608.74|5609.4|5609.4|5618.41|5618.41|5606.78|5606.78|0
1662364500000|2022-09-05 07:55:00|5610.58|5610.58|5612.06|5612.06|5616.53|5616.53|5610.58|5610.58|0
1662364800000|2022-09-05 08:00:00|5614.61|5614.61|5607.67|5607.67|5618.86|5618.86|5607.67|5607.67|0
1662365100000|2022-09-05 08:05:00|5609.37|5609.37|5600.38|5600.38|5610.54|5610.54|5599.2|5599.2|0
1662365400000|2022-09-05 08:10:00|5599.34|5599.34|5596.27|5596.27|5599.34|5599.34|5594.12|5594.12|0
1662365700000|2022-09-05 08:15:00|5593.73|5593.73|5600.52|5600.52|5600.52|5600.52|5592.03|5592.03|0
1662366000000|2022-09-05 08:20:00|5598.82|5598.82|5585.76|5585.76|5598.82|5598.82|5585.76|5585.76|0
1662366300000|2022-09-05 08:25:00|5586.54|5586.54|5592.8|5592.8|5592.8|5592.8|5586.54|5586.54|0
1662366600000|2022-09-05 08:30:00|5593.19|5593.19|5594.89|5594.89|5594.89|5594.89|5593.19|5593.19|0
1662366900000|2022-09-05 08:35:00|5592.54|5592.54|5595.01|5595.01|5597.76|5597.76|5592.15|5592.15|0
1662367200000|2022-09-05 08:40:00|5600.11|5600.11|5603.7|5603.7|5603.7|5603.7|5600.11|5600.11|0
1662367500000|2022-09-05 08:45:00|5599.46|5599.46|5592.83|5592.83|5599.46|5599.46|5592.83|5592.83|0
1662367800000|2022-09-05 08:50:00|5594.79|5594.79|5596.65|5596.65|5599.5|5599.5|5592.83|5592.83|0
1662368100000|2022-09-05 08:55:00|5597.82|5597.82|5601.7|5601.7|5602.22|5602.22|5596.53|5596.53|0
1662368400000|2022-09-05 09:00:00|5603.4|5603.4|5608.33|5608.33|5608.89|5608.89|5603.4|5603.4|0
1662368700000|2022-09-05 09:05:00|5609.03|5609.03|5604.29|5604.29|5611.06|5611.06|5604.29|5604.29|0
1662369000000|2022-09-05 09:10:00|5601.74|5601.74|5601.97|5601.97|5605.86|5605.86|5601.12|5601.12|0
1662369300000|2022-09-05 09:15:00|5603.15|5603.15|5600.99|5600.99|5606.55|5606.55|5600.54|5600.54|0
1662369600000|2022-09-05 09:20:00|5600.6|5600.6|5593.93|5593.93|5602.17|5602.17|5591.38|5591.38|0
1662369900000|2022-09-05 09:25:00|5593.67|5593.67|5598.51|5598.51|5598.51|5598.51|5592.82|5592.82|0
1662370200000|2022-09-05 09:30:00|5598.77|5598.77|5602.42|5602.42|5602.42|5602.42|5598.77|5598.77|0
1662370500000|2022-09-05 09:35:00|5600.85|5600.85|5609.35|5609.35|5609.35|5609.35|5599.68|5599.68|0
1662370800000|2022-09-05 09:40:00|5608.17|5608.17|5614.11|5614.11|5614.11|5614.11|5606.6|5606.6|0
1662371100000|2022-09-05 09:45:00|5614.96|5614.96|5624.54|5624.54|5625.64|5625.64|5614.96|5614.96|0
1662371400000|2022-09-05 09:50:00|5624.94|5624.94|5618.55|5618.55|5625.33|5625.33|5618.55|5618.55|0
1662371700000|2022-09-05 09:55:00|5619.73|5619.73|5616.7|5616.7|5620.41|5620.41|5616.7|5616.7|0
1662372000000|2022-09-05 10:00:00|5617.09|5617.09|5613.8|5613.8|5617.87|5617.87|5612.69|5612.69|0
1662372300000|2022-09-05 10:05:00|5612.95|5612.95|5612.1|5612.1|5612.95|5612.95|5610.98|5610.98|0
1662372600000|2022-09-05 10:10:00|5611.25|5611.25|5615.12|5615.12|5616.21|5616.21|5611.25|5611.25|0
1662372900000|2022-09-05 10:15:00|5615.97|5615.97|5618|5618|5618.52|5618.52|5615.97|5615.97|0
1662373200000|2022-09-05 10:20:00|5617.22|5617.22|5618.52|5618.52|5618.52|5618.52|5616.83|5616.83|0
1662373500000|2022-09-05 10:25:00|5619.37|5619.37|5619.26|5619.26|5621.42|5621.42|5618.87|5618.87|0
1662373800000|2022-09-05 10:30:00|5616.72|5616.72|5611.47|5611.47|5616.72|5616.72|5609.77|5609.77|0
1662374100000|2022-09-05 10:35:00|5609.9|5609.9|5610.3|5610.3|5614.22|5614.22|5609.12|5609.12|0
1662374400000|2022-09-05 10:40:00|5610.05|5610.05|5605.58|5605.58|5610.05|5610.05|5605.58|5605.58|0
1662374700000|2022-09-05 10:45:00|5607.28|5607.28|5608.13|5608.13|5608.13|5608.13|5607.28|5607.28|0
1662375000000|2022-09-05 10:50:00|5607.09|5607.09|5604.86|5604.86|5607.09|5607.09|5602.78|5602.78|0
1662375300000|2022-09-05 10:55:00|5606.04|5606.04|5604.73|5604.73|5606.43|5606.43|5604.73|5604.73|0
1662375600000|2022-09-05 11:00:00|5605.13|5605.13|5609.91|5609.91|5609.91|5609.91|5605.13|5605.13|0
1662375900000|2022-09-05 11:05:00|5606.51|5606.51|5605.6|5605.6|5606.51|5606.51|5605.6|5605.6|0
1662376200000|2022-09-05 11:10:00|5603.05|5603.05|5597.09|5597.09|5604.75|5604.75|5597.09|5597.09|0
1662376500000|2022-09-05 11:15:00|5598.27|5598.27|5607.89|5607.89|5607.89|5607.89|5598.27|5598.27|0
1662376800000|2022-09-05 11:20:00|5607.38|5607.38|5605.58|5605.58|5607.38|5607.38|5605.58|5605.58|0
1662377100000|2022-09-05 11:25:00|5603.88|5603.88|5604.19|5604.19|5604.19|5604.19|5601.39|5601.39|0
1662377400000|2022-09-05 11:30:00|5605.04|5605.04|5608.35|5608.35|5608.35|5608.35|5605.04|5605.04|0
1662377700000|2022-09-05 11:35:00|5609.53|5609.53|5611.41|5611.41|5611.41|5611.41|5609.53|5609.53|0
1662378000000|2022-09-05 11:40:00|5611.01|5611.01|5611.86|5611.86|5611.86|5611.86|5610.16|5610.16|0
1662378300000|2022-09-05 11:45:00|5612.38|5612.38|5619.03|5619.03|5620.73|5620.73|5612.38|5612.38|0
1662378600000|2022-09-05 11:50:00|5620.06|5620.06|5616.18|5616.18|5620.06|5620.06|5614.48|5614.48|0
1662378900000|2022-09-05 11:55:00|5616.82|5616.82|5619.94|5619.94|5619.94|5619.94|5615.99|5615.99|0
1662379200000|2022-09-05 12:00:00|5619.24|5619.24|5620.48|5620.48|5621.33|5621.33|5619.24|5619.24|0
1662379500000|2022-09-05 12:05:00|5620.56|5620.56|5620.91|5620.91|5621.76|5621.76|5619.37|5619.37|0
1662379800000|2022-09-05 12:10:00|5620.13|5620.13|5609.96|5609.96|5620.13|5620.13|5609.96|5609.96|0
1662380100000|2022-09-05 12:15:00|5610.36|5610.36|5614.39|5614.39|5614.39|5614.39|5609.97|5609.97|0
1662380400000|2022-09-05 12:20:00|5614.78|5614.78|5615.64|5615.64|5616.49|5616.49|5614.09|5614.09|0
1662380700000|2022-09-05 12:25:00|5614.79|5614.79|5609.04|5609.04|5615.77|5615.77|5609.04|5609.04|0
1662381000000|2022-09-05 12:30:00|5608.19|5608.19|5611.26|5611.26|5611.78|5611.78|5608.05|5608.05|0
1662381300000|2022-09-05 12:35:00|5610.23|5610.23|5611.45|5611.45|5611.79|5611.79|5608.68|5608.68|0
1662381600000|2022-09-05 12:40:00|5611.06|5611.06|5606.81|5606.81|5611.06|5611.06|5606.81|5606.81|0
1662381900000|2022-09-05 12:45:00|5605.96|5605.96|5602.38|5602.38|5605.96|5605.96|5602.38|5602.38|0
1662382200000|2022-09-05 12:50:00|5603.23|5603.23|5599.18|5599.18|5605.77|5605.77|5599.18|5599.18|0
1662382500000|2022-09-05 12:55:00|5600.03|5600.03|5595.78|5595.78|5602.58|5602.58|5595.78|5595.78|0
1662382800000|2022-09-05 13:00:00|5594.93|5594.93|5592.96|5592.96|5597.42|5597.42|5592.96|5592.96|0
1662383100000|2022-09-05 13:05:00|5593.81|5593.81|5594.18|5594.18|5595.51|5595.51|5593.42|5593.42|0
1662383400000|2022-09-05 13:10:00|5593.84|5593.84|5596.15|5596.15|5596.15|5596.15|5592.75|5592.75|0
1662383700000|2022-09-05 13:15:00|5596.66|5596.66|5606.38|5606.38|5606.9|5606.9|5595.63|5595.63|0
1662384000000|2022-09-05 13:20:00|5605.53|5605.53|5606.27|5606.27|5610.91|5610.91|5605.53|5605.53|0
1662384300000|2022-09-05 13:25:00|5607.12|5607.12|5606.99|5606.99|5607.12|5607.12|5606.99|5606.99|0
1662384600000|2022-09-05 13:30:00|5606.14|5606.14|5605.5|5605.5|5607.71|5607.71|5604.91|5604.91|0
1662384900000|2022-09-05 13:35:00|5605.11|5605.11|5609.88|5609.88|5609.88|5609.88|5603.15|5603.15|0
1662385200000|2022-09-05 13:40:00|5611.43|5611.43|5612.82|5612.82|5613.36|5613.36|5611.43|5611.43|0
1662385500000|2022-09-05 13:45:00|5611.97|5611.97|5612.69|5612.69|5613.54|5613.54|5611.58|5611.58|0
1662385800000|2022-09-05 13:50:00|5613.54|5613.54|5612.74|5612.74|5614.38|5614.38|5612.51|5612.51|0
1662386100000|2022-09-05 13:55:00|5611.89|5611.89|5614.32|5614.32|5614.32|5614.32|5611.89|5611.89|0
1662386400000|2022-09-05 14:00:00|5615.17|5615.17|5614.13|5614.13|5615.17|5615.17|5611.65|5611.65|0
1662386700000|2022-09-05 14:05:00|5614.78|5614.78|5610.19|5610.19|5615.03|5615.03|5610.19|5610.19|0
1662387000000|2022-09-05 14:10:00|5611.04|5611.04|5610.34|5610.34|5611.04|5611.04|5609.82|5609.82|0
1662387300000|2022-09-05 14:15:00|5610.21|5610.21|5605.26|5605.26|5610.93|5610.93|5605.26|5605.26|0
1662387600000|2022-09-05 14:20:00|5606.62|5606.62|5606.61|5606.61|5606.62|5606.62|5604.19|5604.19|0
1662387900000|2022-09-05 14:25:00|5605.91|5605.91|5602.25|5602.25|5608.13|5608.13|5602.25|5602.25|0
1662388200000|2022-09-05 14:30:00|5603.09|5603.09|5606.66|5606.66|5613.46|5613.46|5603.09|5603.09|0
1662388500000|2022-09-05 14:35:00|5607.51|5607.51|5611.79|5611.79|5611.79|5611.79|5605.09|5605.09|0
1662388800000|2022-09-05 14:40:00|5614.34|5614.34|5618.04|5618.04|5618.59|5618.59|5614.34|5614.34|0
1662389100000|2022-09-05 14:45:00|5619.07|5619.07|5618.43|5618.43|5619.07|5619.07|5615.67|5615.67|0
1662389400000|2022-09-05 14:50:00|5620.13|5620.13|5622.26|5622.26|5622.26|5622.26|5619.74|5619.74|0
1662389700000|2022-09-05 14:55:00|5620.71|5620.71|5626.21|5626.21|5626.21|5626.21|5620.19|5620.19|0
1662390000000|2022-09-05 15:00:00|5627.91|5627.91|5636.59|5636.59|5636.72|5636.72|5627.91|5627.91|0
1662390300000|2022-09-05 15:05:00|5636.2|5636.2|5637.13|5637.13|5637.13|5637.13|5634.32|5634.32|0
1662390600000|2022-09-05 15:10:00|5638.83|5638.83|5644.78|5644.78|5645.95|5645.95|5637.98|5637.98|0
1662390900000|2022-09-05 15:15:00|5646.48|5646.48|5649.2|5649.2|5649.67|5649.67|5646.48|5646.48|0
1662391200000|2022-09-05 15:20:00|5648.17|5648.17|5647.83|5647.83|5648.62|5648.62|5643.47|5643.47|0
1662391500000|2022-09-05 15:25:00|5648.62|5648.62|5653.29|5653.29|5653.58|5653.58|5647.05|5647.05|0
1662448500000|2022-09-06 07:15:00|5715.73|5715.73|5745.41|5745.41|5745.41|5745.41|5715.73|5715.73|0
1662448800000|2022-09-06 07:20:00|5747.1|5747.1|5756.39|5756.39|5759.08|5759.08|5747.1|5747.1|0
1662449100000|2022-09-06 07:25:00|5755.54|5755.54|5760.86|5760.86|5765.79|5765.79|5753.52|5753.52|0
1662449400000|2022-09-06 07:30:00|5761.54|5761.54|5765.2|5765.2|5765.2|5765.2|5756.51|5756.51|0
1662449700000|2022-09-06 07:35:00|5766.05|5766.05|5771.02|5771.02|5771.02|5771.02|5765.89|5765.89|0
1662450000000|2022-09-06 07:40:00|5772.57|5772.57|5778.51|5778.51|5783.38|5783.38|5771.55|5771.55|0
1662450300000|2022-09-06 07:45:00|5775.12|5775.12|5777.15|5777.15|5778.58|5778.58|5772.05|5772.05|0
1662450600000|2022-09-06 07:50:00|5775.45|5775.45|5770.54|5770.54|5779.55|5779.55|5770.54|5770.54|0
1662450900000|2022-09-06 07:55:00|5772.24|5772.24|5771.9|5771.9|5772.75|5772.75|5765.1|5765.1|0
1662451200000|2022-09-06 08:00:00|5772.75|5772.75|5775.97|5775.97|5775.97|5775.97|5764.1|5764.1|0
1662451500000|2022-09-06 08:05:00|5775.12|5775.12|5774.73|5774.73|5779.56|5779.56|5771.75|5771.75|0
1662451800000|2022-09-06 08:10:00|5776.42|5776.42|5774.61|5774.61|5776.76|5776.76|5773.49|5773.49|0
1662452100000|2022-09-06 08:15:00|5773.76|5773.76|5779|5779|5779|5779|5772.73|5772.73|0
1662452400000|2022-09-06 08:20:00|5779.85|5779.85|5777.42|5777.42|5781.61|5781.61|5777.42|5777.42|0
1662452700000|2022-09-06 08:25:00|5777.07|5777.07|5778.12|5778.12|5780.47|5780.47|5777.07|5777.07|0
1662453000000|2022-09-06 08:30:00|5777.09|5777.09|5778.49|5778.49|5779.64|5779.64|5775.39|5775.39|0
1662453300000|2022-09-06 08:35:00|5777.64|5777.64|5769.71|5769.71|5777.64|5777.64|5769.45|5769.45|0
1662453600000|2022-09-06 08:40:00|5771.41|5771.41|5762.91|5762.91|5772.26|5772.26|5762.91|5762.91|0
1662453900000|2022-09-06 08:45:00|5762.06|5762.06|5762.06|5762.06|5762.91|5762.91|5760.36|5760.36|0
1662454200000|2022-09-06 08:50:00|5761.28|5761.28|5764|5764|5764.51|5764.51|5761.28|5761.28|0
1662454500000|2022-09-06 08:55:00|5766.55|5766.55|5766.73|5766.73|5768.56|5768.56|5766.55|5766.55|0
1662454800000|2022-09-06 09:00:00|5765.03|5765.03|5766.6|5766.6|5767.45|5767.45|5764.05|5764.05|0
1662455100000|2022-09-06 09:05:00|5767.38|5767.38|5767.22|5767.22|5768.95|5768.95|5762.51|5762.51|0
1662455400000|2022-09-06 09:10:00|5768.07|5768.07|5752.34|5752.34|5768.07|5768.07|5750.64|5750.64|0
1662455700000|2022-09-06 09:15:00|5753.12|5753.12|5754.53|5754.53|5756.36|5756.36|5748.58|5748.58|0
1662456000000|2022-09-06 09:20:00|5753.68|5753.68|5755.25|5755.25|5757.4|5757.4|5748.58|5748.58|0
1662456300000|2022-09-06 09:25:00|5756.95|5756.95|5757.81|5757.81|5759.5|5759.5|5753.95|5753.95|0
1662456600000|2022-09-06 09:30:00|5758.66|5758.66|5760.1|5760.1|5760.1|5760.1|5755|5755|0
1662456900000|2022-09-06 09:35:00|5759.76|5759.76|5759.76|5759.76|5761.97|5761.97|5758.91|5758.91|0
1662457200000|2022-09-06 09:40:00|5761.46|5761.46|5765.18|5765.18|5767.13|5767.13|5760.61|5760.61|0
1662457500000|2022-09-06 09:45:00|5766.03|5766.03|5766.1|5766.1|5768.9|5768.9|5766.03|5766.03|0
1662457800000|2022-09-06 09:50:00|5765.25|5765.25|5771.45|5771.45|5773.15|5773.15|5765.25|5765.25|0
1662458100000|2022-09-06 09:55:00|5770.6|5770.6|5774.1|5774.1|5774.1|5774.1|5767.33|5767.33|0
1662458400000|2022-09-06 10:00:00|5771.56|5771.56|5770.9|5770.9|5771.56|5771.56|5767.24|5767.24|0
1662458700000|2022-09-06 10:05:00|5771.75|5771.75|5766.03|5766.03|5771.88|5771.88|5765.18|5765.18|0
1662459000000|2022-09-06 10:10:00|5765.26|5765.26|5764.99|5764.99|5767.94|5767.94|5764.99|5764.99|0
1662459300000|2022-09-06 10:15:00|5765.67|5765.67|5770.14|5770.14|5770.14|5770.14|5764.65|5764.65|0
1662459600000|2022-09-06 10:20:00|5770.99|5770.99|5769.35|5769.35|5770.99|5770.99|5767.65|5767.65|0
1662459900000|2022-09-06 10:25:00|5767.65|5767.65|5766.89|5766.89|5769.75|5769.75|5766.8|5766.8|0
1662460200000|2022-09-06 10:30:00|5768.07|5768.07|5767.18|5767.18|5768.07|5768.07|5764.67|5764.67|0
1662460500000|2022-09-06 10:35:00|5768.88|5768.88|5763.58|5763.58|5769.4|5769.4|5763.58|5763.58|0
1662460800000|2022-09-06 10:40:00|5762.4|5762.4|5761.55|5761.55|5763.25|5763.25|5760.7|5760.7|0
1662461100000|2022-09-06 10:45:00|5762.4|5762.4|5762|5762|5764.09|5764.09|5761.72|5761.72|0
1662461400000|2022-09-06 10:50:00|5761.15|5761.15|5760.63|5760.63|5762|5762|5759.45|5759.45|0
1662461700000|2022-09-06 10:55:00|5761.48|5761.48|5760.34|5760.34|5761.48|5761.48|5760.34|5760.34|0
1662462000000|2022-09-06 11:00:00|5758.79|5758.79|5749.18|5749.18|5758.79|5758.79|5749.18|5749.18|0
1662462300000|2022-09-06 11:05:00|5748.79|5748.79|5752.06|5752.06|5753.76|5753.76|5748.4|5748.4|0
1662462600000|2022-09-06 11:10:00|5751.21|5751.21|5748.66|5748.66|5751.21|5751.21|5747.81|5747.81|0
1662462900000|2022-09-06 11:15:00|5747.81|5747.81|5747.37|5747.37|5747.94|5747.94|5746.24|5746.24|0
1662463200000|2022-09-06 11:20:00|5750.76|5750.76|5745.86|5745.86|5750.76|5750.76|5745.86|5745.86|0
1662463500000|2022-09-06 11:25:00|5747.56|5747.56|5752.59|5752.59|5752.59|5752.59|5746.32|5746.32|0
1662463800000|2022-09-06 11:30:00|5751.81|5751.81|5749.43|5749.43|5751.81|5751.81|5748.54|5748.54|0
1662464100000|2022-09-06 11:35:00|5748.58|5748.58|5749.49|5749.49|5749.49|5749.49|5746.94|5746.94|0
1662464400000|2022-09-06 11:40:00|5748.71|5748.71|5755.38|5755.38|5755.38|5755.38|5748.32|5748.32|0
1662464700000|2022-09-06 11:45:00|5754.53|5754.53|5755.77|5755.77|5757.79|5757.79|5753.68|5753.68|0
1662465000000|2022-09-06 11:50:00|5757.17|5757.17|5754.1|5754.1|5757.17|5757.17|5753.32|5753.32|0
1662465300000|2022-09-06 11:55:00|5755.28|5755.28|5755.73|5755.73|5755.73|5755.73|5754.04|5754.04|0
1662465600000|2022-09-06 12:00:00|5756.12|5756.12|5755.4|5755.4|5756.97|5756.97|5755.4|5755.4|0
1662465900000|2022-09-06 12:05:00|5756.25|5756.25|5755.7|5755.7|5756.25|5756.25|5752.49|5752.49|0
1662466200000|2022-09-06 12:10:00|5754.52|5754.52|5754.85|5754.85|5754.85|5754.85|5752.82|5752.82|0
1662466500000|2022-09-06 12:15:00|5754.46|5754.46|5752.3|5752.3|5754.46|5754.46|5750.23|5750.23|0
1662466800000|2022-09-06 12:20:00|5751.45|5751.45|5748.42|5748.42|5751.51|5751.51|5748.42|5748.42|0
1662467100000|2022-09-06 12:25:00|5751.82|5751.82|5752.64|5752.64|5754.89|5754.89|5751.62|5751.62|0
1662467400000|2022-09-06 12:30:00|5753.16|5753.16|5754.91|5754.91|5755.82|5755.82|5753.16|5753.16|0
1662467700000|2022-09-06 12:35:00|5754.57|5754.57|5760.99|5760.99|5760.99|5760.99|5754.57|5754.57|0
1662468000000|2022-09-06 12:40:00|5762.01|5762.01|5763.87|5763.87|5763.87|5763.87|5762.01|5762.01|0
1662468300000|2022-09-06 12:45:00|5764.57|5764.57|5763.24|5763.24|5764.57|5764.57|5761.76|5761.76|0
1662468600000|2022-09-06 12:50:00|5764.02|5764.02|5760.32|5760.32|5764.02|5764.02|5756.92|5756.92|0
1662468900000|2022-09-06 12:55:00|5758.62|5758.62|5760.83|5760.83|5760.83|5760.83|5758.28|5758.28|0
1662469200000|2022-09-06 13:00:00|5761.68|5761.68|5762.86|5762.86|5764.5|5764.5|5761.68|5761.68|0
1662469500000|2022-09-06 13:05:00|5763.26|5763.26|5761.78|5761.78|5763.26|5763.26|5760.89|5760.89|0
1662469800000|2022-09-06 13:10:00|5762.63|5762.63|5762.4|5762.4|5763.48|5763.48|5760.7|5760.7|0
1662470100000|2022-09-06 13:15:00|5761.37|5761.37|5767.01|5767.01|5767.01|5767.01|5759.95|5759.95|0
1662470400000|2022-09-06 13:20:00|5767.4|5767.4|5768.03|5768.03|5771.67|5771.67|5767.4|5767.4|0
1662470700000|2022-09-06 13:25:00|5766.86|5766.86|5762.48|5762.48|5766.86|5766.86|5762.48|5762.48|0
1662471000000|2022-09-06 13:30:00|5761.63|5761.63|5754.08|5754.08|5761.63|5761.63|5753.87|5753.87|0
1662471300000|2022-09-06 13:35:00|5753.69|5753.69|5741.22|5741.22|5755.39|5755.39|5741.22|5741.22|0
1662471600000|2022-09-06 13:40:00|5739.52|5739.52|5745.07|5745.07|5745.92|5745.92|5736.18|5736.18|0
1662471900000|2022-09-06 13:45:00|5742.52|5742.52|5740.78|5740.78|5747.22|5747.22|5739.53|5739.53|0
1662472200000|2022-09-06 13:50:00|5739.08|5739.08|5737.72|5737.72|5741.83|5741.83|5736.87|5736.87|0
1662472500000|2022-09-06 13:55:00|5736.02|5736.02|5735.75|5735.75|5739.72|5739.72|5732.99|5732.99|0
1662472800000|2022-09-06 14:00:00|5736.54|5736.54|5727.05|5727.05|5736.54|5736.54|5722.94|5722.94|0
1662473100000|2022-09-06 14:05:00|5726.2|5726.2|5717.52|5717.52|5727.74|5727.74|5717.52|5717.52|0
1662473400000|2022-09-06 14:10:00|5716.81|5716.81|5706.98|5706.98|5716.81|5716.81|5705.28|5705.28|0
1662473700000|2022-09-06 14:15:00|5707.76|5707.76|5715.35|5715.35|5715.35|5715.35|5706.91|5706.91|0
1662474000000|2022-09-06 14:20:00|5714.5|5714.5|5722.82|5722.82|5723.81|5723.81|5714.5|5714.5|0
1662474300000|2022-09-06 14:25:00|5723.67|5723.67|5731.36|5731.36|5731.36|5731.36|5722.88|5722.88|0
1662474600000|2022-09-06 14:30:00|5730.97|5730.97|5741.53|5741.53|5741.53|5741.53|5729.6|5729.6|0
1662474900000|2022-09-06 14:35:00|5740.68|5740.68|5746.88|5746.88|5746.88|5746.88|5739.65|5739.65|0
1662475200000|2022-09-06 14:40:00|5747.66|5747.66|5750.59|5750.59|5754.13|5754.13|5747.66|5747.66|0
1662475500000|2022-09-06 14:45:00|5749.74|5749.74|5746.21|5746.21|5749.74|5749.74|5745.29|5745.29|0
1662475800000|2022-09-06 14:50:00|5747.06|5747.06|5748.46|5748.46|5750.19|5750.19|5747.06|5747.06|0
1662476100000|2022-09-06 14:55:00|5750.16|5750.16|5749.37|5749.37|5751.23|5751.23|5749.13|5749.13|0
1662476400000|2022-09-06 15:00:00|5746.82|5746.82|5746.98|5746.98|5747.38|5747.38|5744.78|5744.78|0
1662476700000|2022-09-06 15:05:00|5747.83|5747.83|5749.3|5749.3|5751.18|5751.18|5746.48|5746.48|0
1662477000000|2022-09-06 15:10:00|5748.45|5748.45|5745.99|5745.99|5748.45|5748.45|5743.77|5743.77|0
1662477300000|2022-09-06 15:15:00|5747.16|5747.16|5747.37|5747.37|5750.2|5750.2|5746.13|5746.13|0
1662477600000|2022-09-06 15:20:00|5746.52|5746.52|5742.18|5742.18|5746.52|5746.52|5742.18|5742.18|0
1662477900000|2022-09-06 15:25:00|5742.97|5742.97|5740.82|5740.82|5744.14|5744.14|5738.08|5738.08|0
1662534900000|2022-09-07 07:15:00|5711.39|5711.39|5703.75|5703.75|5711.39|5711.39|5703.75|5703.75|0
1662535200000|2022-09-07 07:20:00|5701.68|5701.68|5694.75|5694.75|5703.38|5703.38|5692.2|5692.2|0
1662535500000|2022-09-07 07:25:00|5693.05|5693.05|5669.01|5669.01|5693.05|5693.05|5668.16|5668.16|0
1662535800000|2022-09-07 07:30:00|5669.26|5669.26|5693.71|5693.71|5693.71|5693.71|5663.87|5663.87|0
1662536100000|2022-09-07 07:35:00|5690.31|5690.31|5693.47|5693.47|5695.17|5695.17|5687.37|5687.37|0
1662536400000|2022-09-07 07:40:00|5693.08|5693.08|5693.53|5693.53|5694.78|5694.78|5691.44|5691.44|0
1662536700000|2022-09-07 07:45:00|5695.23|5695.23|5697.98|5697.98|5700.53|5700.53|5695.23|5695.23|0
1662537000000|2022-09-07 07:50:00|5696.28|5696.28|5693.01|5693.01|5696.28|5696.28|5691.18|5691.18|0
1662537300000|2022-09-07 07:55:00|5691.31|5691.31|5689.67|5689.67|5694.18|5694.18|5688.89|5688.89|0
1662537600000|2022-09-07 08:00:00|5690.52|5690.52|5690.75|5690.75|5690.75|5690.75|5685.58|5685.58|0
1662537900000|2022-09-07 08:05:00|5692.29|5692.29|5700.06|5700.06|5700.06|5700.06|5692.29|5692.29|0
1662538200000|2022-09-07 08:10:00|5699.67|5699.67|5700.33|5700.33|5702.03|5702.03|5695.42|5695.42|0
1662538500000|2022-09-07 08:15:00|5698.63|5698.63|5699.48|5699.48|5699.48|5699.48|5696.09|5696.09|0
1662538800000|2022-09-07 08:20:00|5697.78|5697.78|5693.42|5693.42|5697.78|5697.78|5689.17|5689.17|0
1662539100000|2022-09-07 08:25:00|5695.12|5695.12|5692.96|5692.96|5695.44|5695.44|5692.96|5692.96|0
1662539400000|2022-09-07 08:30:00|5692.11|5692.11|5692.04|5692.04|5694.59|5694.59|5692.04|5692.04|0
1662539700000|2022-09-07 08:35:00|5692.3|5692.3|5691.84|5691.84|5692.69|5692.69|5690.99|5690.99|0
1662540000000|2022-09-07 08:40:00|5690.14|5690.14|5694.39|5694.39|5695.24|5695.24|5690.14|5690.14|0
1662540300000|2022-09-07 08:45:00|5694|5694|5694.14|5694.14|5694.99|5694.99|5693.15|5693.15|0
1662540600000|2022-09-07 08:50:00|5693.74|5693.74|5694.99|5694.99|5694.99|5694.99|5690.81|5690.81|0
1662540900000|2022-09-07 08:55:00|5696.69|5696.69|5693.29|5693.29|5696.69|5696.69|5693.29|5693.29|0
1662541200000|2022-09-07 09:00:00|5693.69|5693.69|5682.97|5682.97|5693.69|5693.69|5682.38|5682.38|0
1662541500000|2022-09-07 09:05:00|5682.12|5682.12|5668.07|5668.07|5682.9|5682.9|5667.22|5667.22|0
1662541800000|2022-09-07 09:10:00|5666.01|5666.01|5665.66|5665.66|5670.62|5670.62|5663.96|5663.96|0
1662542100000|2022-09-07 09:15:00|5666.05|5666.05|5672.49|5672.49|5673.62|5673.62|5666.05|5666.05|0
1662542400000|2022-09-07 09:20:00|5672.36|5672.36|5666.68|5666.68|5675.05|5675.05|5666.68|5666.68|0
1662542700000|2022-09-07 09:25:00|5665.89|5665.89|5676.75|5676.75|5676.88|5676.88|5665.89|5665.89|0
1662543000000|2022-09-07 09:30:00|5673.35|5673.35|5670.47|5670.47|5673.35|5673.35|5669.62|5669.62|0
1662543300000|2022-09-07 09:35:00|5670.86|5670.86|5668.84|5668.84|5671.38|5671.38|5668.84|5668.84|0
1662543600000|2022-09-07 09:40:00|5669.69|5669.69|5669.5|5669.5|5669.69|5669.69|5667.15|5667.15|0
1662543900000|2022-09-07 09:45:00|5670.35|5670.35|5667.08|5667.08|5670.35|5670.35|5665.77|5665.77|0
1662544200000|2022-09-07 09:50:00|5665.38|5665.38|5661.2|5661.2|5665.38|5665.38|5660.35|5660.35|0
1662544500000|2022-09-07 09:55:00|5662.9|5662.9|5663.62|5663.62|5666.36|5666.36|5662.11|5662.11|0
1662544800000|2022-09-07 10:00:00|5662.77|5662.77|5649.52|5649.52|5662.77|5662.77|5649.52|5649.52|0
1662545100000|2022-09-07 10:05:00|5651.22|5651.22|5652.61|5652.61|5653.46|5653.46|5650.96|5650.96|0
1662545400000|2022-09-07 10:10:00|5651.91|5651.91|5645.66|5645.66|5651.91|5651.91|5643.11|5643.11|0
1662545700000|2022-09-07 10:15:00|5644.81|5644.81|5641.53|5641.53|5644.81|5644.81|5640.51|5640.51|0
1662546000000|2022-09-07 10:20:00|5641.91|5641.91|5645.26|5645.26|5645.26|5645.26|5641.08|5641.08|0
1662546300000|2022-09-07 10:25:00|5646.96|5646.96|5653.63|5653.63|5653.63|5653.63|5646.96|5646.96|0
1662546600000|2022-09-07 10:30:00|5653.76|5653.76|5650.19|5650.19|5653.76|5653.76|5650.19|5650.19|0
1662546900000|2022-09-07 10:35:00|5649.67|5649.67|5648.97|5648.97|5649.82|5649.82|5648.12|5648.12|0
1662547200000|2022-09-07 10:40:00|5650.67|5650.67|5642.97|5642.97|5650.67|5650.67|5642.97|5642.97|0
1662547500000|2022-09-07 10:45:00|5640.42|5640.42|5637.17|5637.17|5640.42|5640.42|5635.99|5635.99|0
1662547800000|2022-09-07 10:50:00|5638.87|5638.87|5641.67|5641.67|5641.67|5641.67|5638.87|5638.87|0
1662548100000|2022-09-07 10:55:00|5640.82|5640.82|5640.37|5640.37|5641.22|5641.22|5639.52|5639.52|0
1662548400000|2022-09-07 11:00:00|5639.52|5639.52|5644.56|5644.56|5644.56|5644.56|5638.31|5638.31|0
1662548700000|2022-09-07 11:05:00|5646.13|5646.13|5646.98|5646.98|5646.98|5646.98|5645.74|5645.74|0
1662549000000|2022-09-07 11:10:00|5646.59|5646.59|5645.13|5645.13|5646.59|5646.59|5643.19|5643.19|0
1662549300000|2022-09-07 11:15:00|5643.73|5643.73|5642.4|5642.4|5644.43|5644.43|5641.16|5641.16|0
1662549600000|2022-09-07 11:20:00|5640.7|5640.7|5639.85|5639.85|5641.55|5641.55|5639.85|5639.85|0
1662549900000|2022-09-07 11:25:00|5640.24|5640.24|5638.94|5638.94|5641.03|5641.03|5638.94|5638.94|0
1662550200000|2022-09-07 11:30:00|5637.24|5637.24|5633.38|5633.38|5638.02|5638.02|5633.38|5633.38|0
1662550500000|2022-09-07 11:35:00|5635.08|5635.08|5628.89|5628.89|5635.08|5635.08|5628.74|5628.74|0
1662550800000|2022-09-07 11:40:00|5627.19|5627.19|5631.91|5631.91|5631.91|5631.91|5624.64|5624.64|0
1662551100000|2022-09-07 11:45:00|5632.3|5632.3|5628.71|5628.71|5635.18|5635.18|5628.71|5628.71|0
1662551400000|2022-09-07 11:50:00|5627.01|5627.01|5620.28|5620.28|5627.01|5627.01|5617.73|5617.73|0
1662551700000|2022-09-07 11:55:00|5619.43|5619.43|5621.04|5621.04|5623.14|5623.14|5618.73|5618.73|0
1662552000000|2022-09-07 12:00:00|5621.89|5621.89|5617.97|5617.97|5623.53|5623.53|5617.97|5617.97|0
1662552300000|2022-09-07 12:05:00|5613.72|5613.72|5605.52|5605.52|5613.72|5613.72|5605.52|5605.52|0
1662552600000|2022-09-07 12:10:00|5604.73|5604.73|5601.02|5601.02|5604.73|5604.73|5600.78|5600.78|0
1662552900000|2022-09-07 12:15:00|5600.17|5600.17|5597.96|5597.96|5601.48|5601.48|5597.96|5597.96|0
1662553200000|2022-09-07 12:20:00|5598.81|5598.81|5597.39|5597.39|5602.2|5602.2|5596.54|5596.54|0
1662553500000|2022-09-07 12:25:00|5596.54|5596.54|5594.79|5594.79|5596.54|5596.54|5594.79|5594.79|0
1662553800000|2022-09-07 12:30:00|5595.64|5595.64|5598.45|5598.45|5598.97|5598.97|5595.18|5595.18|0
1662554100000|2022-09-07 12:35:00|5598.79|5598.79|5601.04|5601.04|5601.74|5601.74|5598.79|5598.79|0
1662554400000|2022-09-07 12:40:00|5601.89|5601.89|5597.77|5597.77|5601.89|5601.89|5597.77|5597.77|0
1662554700000|2022-09-07 12:45:00|5596.92|5596.92|5596.73|5596.73|5599.28|5599.28|5595.88|5595.88|0
1662555000000|2022-09-07 12:50:00|5597.52|5597.52|5605.1|5605.1|5605.1|5605.1|5591.71|5591.71|0
1662555300000|2022-09-07 12:55:00|5605.89|5605.89|5609.43|5609.43|5613.46|5613.46|5605.89|5605.89|0
1662555600000|2022-09-07 13:00:00|5607.73|5607.73|5595.55|5595.55|5608.51|5608.51|5594.7|5594.7|0
1662555900000|2022-09-07 13:05:00|5595.21|5595.21|5590.9|5590.9|5596|5596|5590.9|5590.9|0
1662556200000|2022-09-07 13:10:00|5591.69|5591.69|5584.13|5584.13|5592.08|5592.08|5582.49|5582.49|0
1662556500000|2022-09-07 13:15:00|5584.98|5584.98|5586.4|5586.4|5586.4|5586.4|5582.43|5582.43|0
1662556800000|2022-09-07 13:20:00|5587.25|5587.25|5590.72|5590.72|5591.18|5591.18|5586.15|5586.15|0
1662557100000|2022-09-07 13:25:00|5589.87|5589.87|5585.03|5585.03|5589.87|5589.87|5584.64|5584.64|0
1662557400000|2022-09-07 13:30:00|5583.33|5583.33|5594.92|5594.92|5595.77|5595.77|5583.33|5583.33|0
1662557700000|2022-09-07 13:35:00|5594.22|5594.22|5612.61|5612.61|5617.11|5617.11|5594.22|5594.22|0
1662558000000|2022-09-07 13:40:00|5613|5613|5604.41|5604.41|5613.39|5613.39|5603.16|5603.16|0
1662558300000|2022-09-07 13:45:00|5605.26|5605.26|5610.06|5610.06|5612.44|5612.44|5603.09|5603.09|0
1662558600000|2022-09-07 13:50:00|5608.36|5608.36|5606.94|5606.94|5608.49|5608.49|5604.19|5604.19|0
1662558900000|2022-09-07 13:55:00|5607.79|5607.79|5606.36|5606.36|5613.02|5613.02|5606.36|5606.36|0
1662559200000|2022-09-07 14:00:00|5605.51|5605.51|5613.43|5613.43|5613.43|5613.43|5602.06|5602.06|0
1662559500000|2022-09-07 14:05:00|5612.58|5612.58|5614.83|5614.83|5615.68|5615.68|5611.34|5611.34|0
1662559800000|2022-09-07 14:10:00|5615.22|5615.22|5610.7|5610.7|5619.02|5619.02|5610.01|5610.01|0
1662560100000|2022-09-07 14:15:00|5609.85|5609.85|5606.13|5606.13|5613.1|5613.1|5604.43|5604.43|0
1662560400000|2022-09-07 14:20:00|5605.78|5605.78|5607.09|5607.09|5607.94|5607.94|5602|5602|0
1662560700000|2022-09-07 14:25:00|5606.71|5606.71|5612.51|5612.51|5614.54|5614.54|5606.71|5606.71|0
1662561000000|2022-09-07 14:30:00|5613.36|5613.36|5617.39|5617.39|5618.32|5618.32|5613.36|5613.36|0
1662561300000|2022-09-07 14:35:00|5615.69|5615.69|5613.28|5613.28|5615.83|5615.83|5613.15|5613.15|0
1662561600000|2022-09-07 14:40:00|5613.79|5613.79|5614.1|5614.1|5614.95|5614.95|5613.19|5613.19|0
1662561900000|2022-09-07 14:45:00|5613.25|5613.25|5602.68|5602.68|5613.25|5613.25|5602.16|5602.16|0
1662562200000|2022-09-07 14:50:00|5603.53|5603.53|5610.95|5610.95|5610.95|5610.95|5603.53|5603.53|0
1662562500000|2022-09-07 14:55:00|5611.8|5611.8|5619.44|5619.44|5619.44|5619.44|5611.8|5611.8|0
1662562800000|2022-09-07 15:00:00|5619.82|5619.82|5620.79|5620.79|5621.13|5621.13|5617.86|5617.86|0
1662563100000|2022-09-07 15:05:00|5619.94|5619.94|5619.74|5619.74|5620.07|5620.07|5616.55|5616.55|0
1662563400000|2022-09-07 15:10:00|5619.48|5619.48|5623.38|5623.38|5624.23|5624.23|5618.76|5618.76|0
1662563700000|2022-09-07 15:15:00|5625.01|5625.01|5623.85|5623.85|5627.17|5627.17|5621.76|5621.76|0
1662564000000|2022-09-07 15:20:00|5624.7|5624.7|5628.85|5628.85|5628.85|5628.85|5623.85|5623.85|0
1662564300000|2022-09-07 15:25:00|5629.3|5629.3|5636.95|5636.95|5638.33|5638.33|5628.46|5628.46|0
1662621300000|2022-09-08 07:15:00|5491.98|5491.98|5477.73|5477.73|5491.98|5491.98|5466.29|5466.29|0
1662621600000|2022-09-08 07:20:00|5476.88|5476.88|5438.77|5438.77|5477.73|5477.73|5436.42|5436.42|0
1662621900000|2022-09-08 07:25:00|5439.62|5439.62|5451.19|5451.19|5451.19|5451.19|5436.22|5436.22|0
1662622200000|2022-09-08 07:30:00|5450.34|5450.34|5448.84|5448.84|5460.54|5460.54|5446.29|5446.29|0
1662622500000|2022-09-08 07:35:00|5446.29|5446.29|5463.62|5463.62|5465.32|5465.32|5442.89|5442.89|0
1662622800000|2022-09-08 07:40:00|5464.47|5464.47|5451.06|5451.06|5468.89|5468.89|5446.81|5446.81|0
1662623100000|2022-09-08 07:45:00|5452.76|5452.76|5466.12|5466.12|5469.52|5469.52|5447.13|5447.13|0
1662623400000|2022-09-08 07:50:00|5465.73|5465.73|5453.07|5453.07|5466.51|5466.51|5450.52|5450.52|0
1662623700000|2022-09-08 07:55:00|5458.17|5458.17|5465.09|5465.09|5467.64|5467.64|5455.62|5455.62|0
1662624000000|2022-09-08 08:00:00|5463.39|5463.39|5459.96|5459.96|5465.88|5465.88|5459.76|5459.76|0
1662624300000|2022-09-08 08:05:00|5455.71|5455.71|5459.11|5459.11|5459.96|5459.96|5449.61|5449.61|0
1662624600000|2022-09-08 08:10:00|5460.66|5460.66|5451.5|5451.5|5460.66|5460.66|5448.1|5448.1|0
1662624900000|2022-09-08 08:15:00|5452.34|5452.34|5459.53|5459.53|5459.53|5459.53|5452.34|5452.34|0
1662625200000|2022-09-08 08:20:00|5460.71|5460.71|5456.03|5456.03|5462.35|5462.35|5456.03|5456.03|0
1662625500000|2022-09-08 08:25:00|5454.33|5454.33|5463.46|5463.46|5463.46|5463.46|5451.62|5451.62|0
1662625800000|2022-09-08 08:30:00|5462.61|5462.61|5458.36|5458.36|5462.61|5462.61|5458.36|5458.36|0
1662626100000|2022-09-08 08:35:00|5459.21|5459.21|5458.21|5458.21|5459.91|5459.91|5457.51|5457.51|0
1662626400000|2022-09-08 08:40:00|5455.66|5455.66|5459.91|5459.91|5460.76|5460.76|5455.66|5455.66|0
1662626700000|2022-09-08 08:45:00|5461.61|5461.61|5467.7|5467.7|5471.81|5471.81|5461.61|5461.61|0
1662627000000|2022-09-08 08:50:00|5469.4|5469.4|5467.7|5467.7|5473.65|5473.65|5467.7|5467.7|0
1662627300000|2022-09-08 08:55:00|5468.55|5468.55|5478.75|5478.75|5478.75|5478.75|5468.55|5468.55|0
1662627600000|2022-09-08 09:00:00|5480.45|5480.45|5476.2|5476.2|5486.33|5486.33|5476.2|5476.2|0
1662627900000|2022-09-08 09:05:00|5475.35|5475.35|5470.9|5470.9|5476.2|5476.2|5470.9|5470.9|0
1662628200000|2022-09-08 09:10:00|5468.35|5468.35|5461.29|5461.29|5468.35|5468.35|5461.29|5461.29|0
1662628500000|2022-09-08 09:15:00|5460.59|5460.59|5458.89|5458.89|5460.59|5460.59|5453.79|5453.79|0
1662628800000|2022-09-08 09:20:00|5459.74|5459.74|5451.95|5451.95|5462.29|5462.29|5449.88|5449.88|0
1662629100000|2022-09-08 09:25:00|5452.8|5452.8|5451.9|5451.9|5452.8|5452.8|5449|5449|0
1662629400000|2022-09-08 09:30:00|5450.35|5450.35|5449.5|5449.5|5452.9|5452.9|5446.1|5446.1|0
1662629700000|2022-09-08 09:35:00|5446.95|5446.95|5443.03|5443.03|5446.95|5446.95|5442.19|5442.19|0
1662630000000|2022-09-08 09:40:00|5444.73|5444.73|5436.27|5436.27|5448.13|5448.13|5432.87|5432.87|0
1662630300000|2022-09-08 09:45:00|5433.72|5433.72|5431.11|5431.11|5433.72|5433.72|5428.62|5428.62|0
1662630600000|2022-09-08 09:50:00|5431.89|5431.89|5425.09|5425.09|5433.59|5433.59|5425.09|5425.09|0
1662630900000|2022-09-08 09:55:00|5424.24|5424.24|5433.74|5433.74|5434.14|5434.14|5424.24|5424.24|0
1662631200000|2022-09-08 10:00:00|5431.19|5431.19|5428.84|5428.84|5432.04|5432.04|5428.84|5428.84|0
1662631500000|2022-09-08 10:05:00|5427.29|5427.29|5426.36|5426.36|5428.14|5428.14|5422.59|5422.59|0
1662631800000|2022-09-08 10:10:00|5426.48|5426.48|5408.23|5408.23|5429.16|5429.16|5406.53|5406.53|0
1662632100000|2022-09-08 10:15:00|5406.53|5406.53|5402.63|5402.63|5406.53|5406.53|5396.79|5396.79|0
1662632400000|2022-09-08 10:20:00|5400.93|5400.93|5398.9|5398.9|5404.39|5404.39|5394.65|5394.65|0
1662632700000|2022-09-08 10:25:00|5399.29|5399.29|5390.53|5390.53|5399.29|5399.29|5386.28|5386.28|0
1662633000000|2022-09-08 10:30:00|5391.38|5391.38|5406.55|5406.55|5407.79|5407.79|5391.38|5391.38|0
1662633300000|2022-09-08 10:35:00|5409.09|5409.09|5415.16|5415.16|5417.71|5417.71|5409.09|5409.09|0
1662633600000|2022-09-08 10:40:00|5417.71|5417.71|5415.75|5415.75|5417.71|5417.71|5406.27|5406.27|0
1662633900000|2022-09-08 10:45:00|5414.34|5414.34|5421.53|5421.53|5422.38|5422.38|5410.95|5410.95|0
1662634200000|2022-09-08 10:50:00|5420.68|5420.68|5407.87|5407.87|5421.08|5421.08|5407.87|5407.87|0
1662634500000|2022-09-08 10:55:00|5404.28|5404.28|5402.91|5402.91|5404.54|5404.54|5401.14|5401.14|0
1662634800000|2022-09-08 11:00:00|5402.51|5402.51|5411.25|5411.25|5411.25|5411.25|5402.39|5402.39|0
1662635100000|2022-09-08 11:05:00|5412.1|5412.1|5421.31|5421.31|5423.15|5423.15|5412.1|5412.1|0
1662635400000|2022-09-08 11:10:00|5423.86|5423.86|5428.1|5428.1|5428.1|5428.1|5422.16|5422.16|0
1662635700000|2022-09-08 11:15:00|5430.65|5430.65|5439.54|5439.54|5439.99|5439.99|5430.65|5430.65|0
1662636000000|2022-09-08 11:20:00|5439.02|5439.02|5436.47|5436.47|5439.02|5439.02|5434.77|5434.77|0
1662636300000|2022-09-08 11:25:00|5434.77|5434.77|5437.17|5437.17|5437.17|5437.17|5434.77|5434.77|0
1662636600000|2022-09-08 11:30:00|5438.87|5438.87|5443.57|5443.57|5443.57|5443.57|5436.77|5436.77|0
1662636900000|2022-09-08 11:35:00|5441.87|5441.87|5454.71|5454.71|5454.71|5454.71|5440.63|5440.63|0
1662637200000|2022-09-08 11:40:00|5456.41|5456.41|5462.61|5462.61|5466.34|5466.34|5456.41|5456.41|0
1662637500000|2022-09-08 11:45:00|5462.23|5462.23|5453.32|5453.32|5462.23|5462.23|5452.55|5452.55|0
1662637800000|2022-09-08 11:50:00|5452.15|5452.15|5443.72|5443.72|5452.15|5452.15|5443.72|5443.72|0
1662638100000|2022-09-08 11:55:00|5444.57|5444.57|5437.47|5437.47|5444.57|5444.57|5437.47|5437.47|0
1662638400000|2022-09-08 12:00:00|5437.85|5437.85|5439.64|5439.64|5439.64|5439.64|5437.6|5437.6|0
1662638700000|2022-09-08 12:05:00|5439.24|5439.24|5439.88|5439.88|5440.28|5440.28|5439.24|5439.24|0
1662639000000|2022-09-08 12:10:00|5439.37|5439.37|5442.56|5442.56|5442.56|5442.56|5439.37|5439.37|0
1662639300000|2022-09-08 12:15:00|5446.81|5446.81|5443.9|5443.9|5453.04|5453.04|5440.43|5440.43|0
1662639600000|2022-09-08 12:20:00|5443.5|5443.5|5451.61|5451.61|5451.61|5451.61|5443.5|5443.5|0
1662639900000|2022-09-08 12:25:00|5449.91|5449.91|5452.41|5452.41|5452.41|5452.41|5449.52|5449.52|0
1662640200000|2022-09-08 12:30:00|5451.38|5451.38|5447.04|5447.04|5451.38|5451.38|5447.04|5447.04|0
1662640500000|2022-09-08 12:35:00|5446.34|5446.34|5444.56|5444.56|5447.72|5447.72|5443.27|5443.27|0
1662640800000|2022-09-08 12:40:00|5443.71|5443.71|5444.07|5444.07|5445.41|5445.41|5442.54|5442.54|0
1662641100000|2022-09-08 12:45:00|5443.22|5443.22|5445.3|5445.3|5450.4|5450.4|5442.43|5442.43|0
1662641400000|2022-09-08 12:50:00|5444.91|5444.91|5431.27|5431.27|5448.64|5448.64|5431.27|5431.27|0
1662641700000|2022-09-08 12:55:00|5430.42|5430.42|5414.99|5414.99|5430.42|5430.42|5414.99|5414.99|0
1662642000000|2022-09-08 13:00:00|5412.44|5412.44|5416.98|5416.98|5417.37|5417.37|5412.05|5412.05|0
1662642300000|2022-09-08 13:05:00|5416.58|5416.58|5396.13|5396.13|5419.53|5419.53|5396.13|5396.13|0
1662642600000|2022-09-08 13:10:00|5393.58|5393.58|5399.84|5399.84|5400.69|5400.69|5392.73|5392.73|0
1662642900000|2022-09-08 13:15:00|5400.69|5400.69|5397.45|5397.45|5401.54|5401.54|5395.75|5395.75|0
1662643200000|2022-09-08 13:20:00|5397.84|5397.84|5404.84|5404.84|5404.84|5404.84|5397.84|5397.84|0
1662643500000|2022-09-08 13:25:00|5406.54|5406.54|5402.23|5402.23|5406.54|5406.54|5402.23|5402.23|0
1662643800000|2022-09-08 13:30:00|5401.38|5401.38|5394.8|5394.8|5402.23|5402.23|5392.71|5392.71|0
1662644100000|2022-09-08 13:35:00|5395.65|5395.65|5390.61|5390.61|5395.65|5395.65|5387.89|5387.89|0
1662644400000|2022-09-08 13:40:00|5389.76|5389.76|5405.61|5405.61|5405.61|5405.61|5387.93|5387.93|0
1662644700000|2022-09-08 13:45:00|5404.76|5404.76|5404.18|5404.18|5405.03|5405.03|5397.97|5397.97|0
1662645000000|2022-09-08 13:50:00|5403.78|5403.78|5407.93|5407.93|5407.93|5407.93|5398.04|5398.04|0
1662645300000|2022-09-08 13:55:00|5411.33|5411.33|5407.82|5407.82|5420.61|5420.61|5407.65|5407.65|0
1662645600000|2022-09-08 14:00:00|5406.12|5406.12|5396.32|5396.32|5410.82|5410.82|5396.32|5396.32|0
1662645900000|2022-09-08 14:05:00|5395.14|5395.14|5398.92|5398.92|5404.41|5404.41|5395.14|5395.14|0
1662646200000|2022-09-08 14:10:00|5399.77|5399.77|5402.19|5402.19|5405.2|5405.2|5398.99|5398.99|0
1662646500000|2022-09-08 14:15:00|5398.79|5398.79|5414.85|5414.85|5415.7|5415.7|5398.79|5398.79|0
1662646800000|2022-09-08 14:20:00|5415.7|5415.7|5434.48|5434.48|5434.48|5434.48|5415.7|5415.7|0
1662647100000|2022-09-08 14:25:00|5434.09|5434.09|5433.29|5433.29|5436.1|5436.1|5429.17|5429.17|0
1662647400000|2022-09-08 14:30:00|5432.44|5432.44|5442.63|5442.63|5443.02|5443.02|5432.31|5432.31|0
1662647700000|2022-09-08 14:35:00|5442.37|5442.37|5449.02|5449.02|5449.02|5449.02|5439.64|5439.64|0
1662648000000|2022-09-08 14:40:00|5449.54|5449.54|5448.69|5448.69|5450.9|5450.9|5445.08|5445.08|0
1662648300000|2022-09-08 14:45:00|5449.54|5449.54|5453.86|5453.86|5454.71|5454.71|5449.54|5449.54|0
1662648600000|2022-09-08 14:50:00|5453.46|5453.46|5456.49|5456.49|5457.11|5457.11|5448.89|5448.89|0
1662648900000|2022-09-08 14:55:00|5456.1|5456.1|5454.31|5454.31|5456.1|5456.1|5451.71|5451.71|0
1662649200000|2022-09-08 15:00:00|5455.16|5455.16|5469.88|5469.88|5470.73|5470.73|5455.16|5455.16|0
1662649500000|2022-09-08 15:05:00|5470.27|5470.27|5463.21|5463.21|5471.52|5471.52|5463.21|5463.21|0
1662649800000|2022-09-08 15:10:00|5463.47|5463.47|5456.36|5456.36|5463.47|5463.47|5452.75|5452.75|0
1662650100000|2022-09-08 15:15:00|5454.96|5454.96|5456.5|5456.5|5460.12|5460.12|5454.96|5454.96|0
1662650400000|2022-09-08 15:20:00|5456.1|5456.1|5452.85|5452.85|5456.1|5456.1|5451.6|5451.6|0
1662650700000|2022-09-08 15:25:00|5453.7|5453.7|5450.22|5450.22|5456.15|5456.15|5449.43|5449.43|0
1662707700000|2022-09-09 07:15:00|5448.1|5448.1|5449.47|5449.47|5451.17|5451.17|5445.02|5445.02|0
1662708000000|2022-09-09 07:20:00|5450.25|5450.25|5467.82|5467.82|5472.06|5472.06|5450.25|5450.25|0
1662708300000|2022-09-09 07:25:00|5468.99|5468.99|5483.83|5483.83|5483.83|5483.83|5467.82|5467.82|0
1662708600000|2022-09-09 07:30:00|5484.68|5484.68|5479.84|5479.84|5490.63|5490.63|5479.84|5479.84|0
1662708900000|2022-09-09 07:35:00|5484.48|5484.48|5475.45|5475.45|5484.48|5484.48|5475.45|5475.45|0
1662709200000|2022-09-09 07:40:00|5476.16|5476.16|5476.56|5476.56|5480.8|5480.8|5471.85|5471.85|0
1662709500000|2022-09-09 07:45:00|5477.41|5477.41|5476.89|5476.89|5480.47|5480.47|5476.89|5476.89|0
1662709800000|2022-09-09 07:50:00|5473.49|5473.49|5469.37|5469.37|5473.49|5473.49|5467.15|5467.15|0
1662710100000|2022-09-09 07:55:00|5468.52|5468.52|5469.4|5469.4|5475.5|5475.5|5468.52|5468.52|0
1662710400000|2022-09-09 08:00:00|5470.25|5470.25|5468.66|5468.66|5470.25|5470.25|5467.02|5467.02|0
1662710700000|2022-09-09 08:05:00|5469.51|5469.51|5471.27|5471.27|5473.1|5473.1|5469.51|5469.51|0
1662711000000|2022-09-09 08:10:00|5471.66|5471.66|5469.76|5469.76|5473.73|5473.73|5469.76|5469.76|0
1662711300000|2022-09-09 08:15:00|5470.16|5470.16|5469.43|5469.43|5471.39|5471.39|5469.43|5469.43|0
1662711600000|2022-09-09 08:20:00|5469.03|5469.03|5474.7|5474.7|5474.83|5474.83|5468.18|5468.18|0
1662711900000|2022-09-09 08:25:00|5475.41|5475.41|5472.73|5472.73|5476.25|5476.25|5470.37|5470.37|0
1662712200000|2022-09-09 08:30:00|5473.58|5473.58|5461.12|5461.12|5479.74|5479.74|5461.12|5461.12|0
1662712500000|2022-09-09 08:35:00|5461.97|5461.97|5465.44|5465.44|5465.44|5465.44|5460.01|5460.01|0
1662712800000|2022-09-09 08:40:00|5462.04|5462.04|5461.58|5461.58|5465.44|5465.44|5458.64|5458.64|0
1662713100000|2022-09-09 08:45:00|5461.24|5461.24|5461.78|5461.78|5464.64|5464.64|5461.24|5461.24|0
1662713400000|2022-09-09 08:50:00|5460.08|5460.08|5465.24|5465.24|5466.03|5466.03|5460.08|5460.08|0
1662713700000|2022-09-09 08:55:00|5467.79|5467.79|5469.42|5469.42|5469.42|5469.42|5466.09|5466.09|0
1662714000000|2022-09-09 09:00:00|5469.82|5469.82|5472.04|5472.04|5472.04|5472.04|5466.61|5466.61|0
1662714300000|2022-09-09 09:05:00|5472.89|5472.89|5477.4|5477.4|5477.53|5477.53|5472.89|5472.89|0
1662714600000|2022-09-09 09:10:00|5480.8|5480.8|5478.63|5478.63|5482.5|5482.5|5477.78|5477.78|0
1662714900000|2022-09-09 09:15:00|5479.31|5479.31|5476.83|5476.83|5479.31|5479.31|5475.2|5475.2|0
1662715200000|2022-09-09 09:20:00|5478.53|5478.53|5484.16|5484.16|5484.81|5484.81|5478.53|5478.53|0
1662715500000|2022-09-09 09:25:00|5483.38|5483.38|5484.62|5484.62|5485.47|5485.47|5483.38|5483.38|0
1662715800000|2022-09-09 09:30:00|5483.84|5483.84|5484.1|5484.1|5484.62|5484.62|5482.92|5482.92|0
1662716100000|2022-09-09 09:35:00|5483.71|5483.71|5489.77|5489.77|5489.77|5489.77|5483.71|5483.71|0
1662716400000|2022-09-09 09:40:00|5491.46|5491.46|5491.56|5491.56|5495.58|5495.58|5491.46|5491.46|0
1662716700000|2022-09-09 09:45:00|5487.31|5487.31|5488.09|5488.09|5489.86|5489.86|5487.31|5487.31|0
1662717000000|2022-09-09 09:50:00|5487.7|5487.7|5495.41|5495.41|5495.41|5495.41|5486.85|5486.85|0
1662717300000|2022-09-09 09:55:00|5496.26|5496.26|5506.65|5506.65|5507.5|5507.5|5496.26|5496.26|0
1662717600000|2022-09-09 10:00:00|5507.5|5507.5|5510.9|5510.9|5513|5513|5507.5|5507.5|0
1662717900000|2022-09-09 10:05:00|5511.75|5511.75|5513.39|5513.39|5514.24|5514.24|5511.75|5511.75|0
1662718200000|2022-09-09 10:10:00|5514.24|5514.24|5517.31|5517.31|5519.34|5519.34|5514.24|5514.24|0
1662718500000|2022-09-09 10:15:00|5518.16|5518.16|5517.58|5517.58|5522.41|5522.41|5517.58|5517.58|0
1662718800000|2022-09-09 10:20:00|5516.73|5516.73|5522.95|5522.95|5522.95|5522.95|5515.03|5515.03|0
1662719100000|2022-09-09 10:25:00|5524.65|5524.65|5521.71|5521.71|5525.89|5525.89|5521.71|5521.71|0
1662719400000|2022-09-09 10:30:00|5523.41|5523.41|5523.02|5523.02|5525.11|5525.11|5523.02|5523.02|0
1662719700000|2022-09-09 10:35:00|5522.63|5522.63|5520.47|5520.47|5529.42|5529.42|5518.38|5518.38|0
1662720000000|2022-09-09 10:40:00|5522.17|5522.17|5521.78|5521.78|5522.17|5522.17|5521.78|5521.78|0
1662720300000|2022-09-09 10:45:00|5522.17|5522.17|5518.31|5518.31|5523.02|5523.02|5517.53|5517.53|0
1662720600000|2022-09-09 10:50:00|5519.16|5519.16|5516.47|5516.47|5519.16|5519.16|5513.67|5513.67|0
1662720900000|2022-09-09 10:55:00|5515.62|5515.62|5514.96|5514.96|5515.62|5515.62|5511.69|5511.69|0
1662721200000|2022-09-09 11:00:00|5514.11|5514.11|5512.48|5512.48|5514.11|5514.11|5512.48|5512.48|0
1662721500000|2022-09-09 11:05:00|5513.51|5513.51|5514.3|5514.3|5515.15|5515.15|5512.6|5512.6|0
1662721800000|2022-09-09 11:10:00|5514.69|5514.69|5516.9|5516.9|5517.36|5517.36|5514.17|5514.17|0
1662722100000|2022-09-09 11:15:00|5517.29|5517.29|5514.09|5514.09|5517.81|5517.81|5513.24|5513.24|0
1662722400000|2022-09-09 11:20:00|5513.57|5513.57|5510.7|5510.7|5513.57|5513.57|5510.7|5510.7|0
1662722700000|2022-09-09 11:25:00|5511.55|5511.55|5511.26|5511.26|5511.94|5511.94|5511.26|5511.26|0
1662723000000|2022-09-09 11:30:00|5511.94|5511.94|5514.42|5514.42|5514.42|5514.42|5511.94|5511.94|0
1662723300000|2022-09-09 11:35:00|5515.27|5515.27|5522.5|5522.5|5522.5|5522.5|5514.42|5514.42|0
1662723600000|2022-09-09 11:40:00|5521.81|5521.81|5521.69|5521.69|5521.81|5521.81|5521.69|5521.69|0
1662723900000|2022-09-09 11:45:00|5523.39|5523.39|5521.62|5521.62|5525.93|5525.93|5518.29|5518.29|0
1662724200000|2022-09-09 11:50:00|5522.47|5522.47|5520.2|5520.2|5523.32|5523.32|5520.2|5520.2|0
1662724500000|2022-09-09 11:55:00|5518.5|5518.5|5519.35|5519.35|5521.05|5521.05|5515.11|5515.11|0
1662724800000|2022-09-09 12:00:00|5520.2|5520.2|5513.57|5513.57|5520.2|5520.2|5511.87|5511.87|0
1662725100000|2022-09-09 12:05:00|5513.96|5513.96|5509.26|5509.26|5515.99|5515.99|5509.26|5509.26|0
1662725400000|2022-09-09 12:10:00|5510.11|5510.11|5512.92|5512.92|5513.77|5513.77|5508.41|5508.41|0
1662725700000|2022-09-09 12:15:00|5512.4|5512.4|5511.56|5511.56|5513.25|5513.25|5510.7|5510.7|0
1662726000000|2022-09-09 12:20:00|5514.96|5514.96|5512.99|5512.99|5517.96|5517.96|5512.99|5512.99|0
1662726300000|2022-09-09 12:25:00|5513.84|5513.84|5513.3|5513.3|5515.13|5515.13|5511.11|5511.11|0
1662726600000|2022-09-09 12:30:00|5512.6|5512.6|5511.88|5511.88|5513.72|5513.72|5511.62|5511.62|0
1662726900000|2022-09-09 12:35:00|5512.73|5512.73|5511.64|5511.64|5512.73|5512.73|5509.15|5509.15|0
1662727200000|2022-09-09 12:40:00|5511.89|5511.89|5509.06|5509.06|5512.29|5512.29|5509.06|5509.06|0
1662727500000|2022-09-09 12:45:00|5509.91|5509.91|5509.91|5509.91|5510.3|5510.3|5508.21|5508.21|0
1662727800000|2022-09-09 12:50:00|5511.61|5511.61|5505.79|5505.79|5511.61|5511.61|5504.88|5504.88|0
1662728100000|2022-09-09 12:55:00|5506.64|5506.64|5506.76|5506.76|5508.07|5508.07|5503.82|5503.82|0
1662728400000|2022-09-09 13:00:00|5506.24|5506.24|5508.94|5508.94|5509.33|5509.33|5505.86|5505.86|0
1662728700000|2022-09-09 13:05:00|5509.79|5509.79|5509.78|5509.78|5510.16|5510.16|5505.14|5505.14|0
1662729000000|2022-09-09 13:10:00|5508.08|5508.08|5508.54|5508.54|5508.93|5508.93|5508.08|5508.08|0
1662729300000|2022-09-09 13:15:00|5509.39|5509.39|5506.9|5506.9|5510.24|5510.24|5506.9|5506.9|0
1662729600000|2022-09-09 13:20:00|5507.75|5507.75|5500.93|5500.93|5507.75|5507.75|5500.32|5500.32|0
1662729900000|2022-09-09 13:25:00|5500.08|5500.08|5493.04|5493.04|5500.93|5500.93|5489.64|5489.64|0
1662730200000|2022-09-09 13:30:00|5492.64|5492.64|5496.88|5496.88|5496.88|5496.88|5492.07|5492.07|0
1662730500000|2022-09-09 13:35:00|5497.73|5497.73|5500.46|5500.46|5500.46|5500.46|5493.03|5493.03|0
1662730800000|2022-09-09 13:40:00|5502.16|5502.16|5497.84|5497.84|5502.95|5502.95|5496.73|5496.73|0
1662731100000|2022-09-09 13:45:00|5497.16|5497.16|5501.01|5501.01|5501.01|5501.01|5495.97|5495.97|0
1662731400000|2022-09-09 13:50:00|5501.86|5501.86|5495.98|5495.98|5501.86|5501.86|5495.98|5495.98|0
1662731700000|2022-09-09 13:55:00|5495.13|5495.13|5497.44|5497.44|5497.44|5497.44|5489.59|5489.59|0
1662732000000|2022-09-09 14:00:00|5497.57|5497.57|5503.32|5503.32|5504.83|5504.83|5496.72|5496.72|0
1662732300000|2022-09-09 14:05:00|5502.47|5502.47|5499.4|5499.4|5503.25|5503.25|5499.4|5499.4|0
1662732600000|2022-09-09 14:10:00|5498.55|5498.55|5500.71|5500.71|5500.97|5500.97|5498.03|5498.03|0
1662732900000|2022-09-09 14:15:00|5501.56|5501.56|5507.16|5507.16|5507.57|5507.57|5501.56|5501.56|0
1662733200000|2022-09-09 14:20:00|5508.01|5508.01|5510.08|5510.08|5512.56|5512.56|5507.35|5507.35|0
1662733500000|2022-09-09 14:25:00|5509.29|5509.29|5509.69|5509.69|5510.93|5510.93|5507.54|5507.54|0
1662733800000|2022-09-09 14:30:00|5510.08|5510.08|5512.23|5512.23|5512.23|5512.23|5509.88|5509.88|0
1662734100000|2022-09-09 14:35:00|5512.36|5512.36|5514.25|5514.25|5514.38|5514.38|5512.03|5512.03|0
1662734400000|2022-09-09 14:40:00|5514.38|5514.38|5515.32|5515.32|5516.83|5516.83|5514.38|5514.38|0
1662734700000|2022-09-09 14:45:00|5516.36|5516.36|5520.2|5520.2|5520.72|5520.72|5516.36|5516.36|0
1662735000000|2022-09-09 14:50:00|5520.07|5520.07|5516.82|5516.82|5520.07|5520.07|5516.82|5516.82|0
1662735300000|2022-09-09 14:55:00|5516.3|5516.3|5519.99|5519.99|5519.99|5519.99|5515.45|5515.45|0
1662735600000|2022-09-09 15:00:00|5519.47|5519.47|5517.89|5517.89|5519.99|5519.99|5516.13|5516.13|0
1662735900000|2022-09-09 15:05:00|5517.5|5517.5|5516.05|5516.05|5518.02|5518.02|5514.17|5514.17|0
1662736200000|2022-09-09 15:10:00|5515.02|5515.02|5513.82|5513.82|5516.05|5516.05|5511.76|5511.76|0
1662736500000|2022-09-09 15:15:00|5514.21|5514.21|5511.37|5511.37|5515.85|5515.85|5511.37|5511.37|0
1662736800000|2022-09-09 15:20:00|5512.22|5512.22|5510.6|5510.6|5514.03|5514.03|5510.6|5510.6|0
1662737100000|2022-09-09 15:25:00|5510.21|5510.21|5516.46|5516.46|5516.46|5516.46|5509.85|5509.85|0